798 lines
38 KiB
CSV
798 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,221500,547283670,6520,6520,6520,6520,1492
|
|
20230602,221400,547283670,6520,6520,6520,6520,0
|
|
20230602,221300,547283670,6520,6520,6520,6520,0
|
|
20230602,221200,547283670,6520,6520,6520,6520,0
|
|
20230602,221100,547283670,6520,6520,6520,6520,0
|
|
20230602,221000,547283670,6520,6520,6520,6520,0
|
|
20230602,220900,547283670,6520,6520,6520,6520,0
|
|
20230602,220800,547283670,6520,6520,6520,6520,0
|
|
20230602,220700,547283670,6520,6520,6520,6520,0
|
|
20230602,220600,547283670,6520,6520,6520,6520,0
|
|
20230602,220500,547283670,6520,6520,6520,6520,0
|
|
20230602,220400,547283670,6520,6520,6520,6520,0
|
|
20230602,220300,547283670,6520,6520,6520,6520,0
|
|
20230602,220200,547283670,6520,6520,6520,6520,0
|
|
20230602,220100,547283670,6520,6520,6520,6520,0
|
|
20230602,220000,547283670,6520,6520,6520,6520,0
|
|
20230602,215900,547283670,6520,6520,6520,6520,0
|
|
20230602,215800,547283670,6520,6520,6520,6520,0
|
|
20230602,215700,547283670,6520,6520,6520,6520,0
|
|
20230602,215600,547283670,6520,6520,6520,6520,0
|
|
20230602,215500,547283670,6520,6520,6520,6520,0
|
|
20230602,215400,547283670,6520,6520,6520,6520,0
|
|
20230602,215300,547283670,6520,6520,6520,6520,0
|
|
20230602,215200,547283670,6520,6520,6520,6520,0
|
|
20230602,215100,547283670,6520,6520,6520,6520,0
|
|
20230602,215000,547283670,6520,6520,6520,6520,0
|
|
20230602,214900,547283670,6520,6520,6520,6520,0
|
|
20230602,214800,547283670,6520,6520,6520,6520,0
|
|
20230602,214700,547283670,6520,6520,6520,6520,0
|
|
20230602,214600,547283670,6520,6520,6520,6520,0
|
|
20230602,214500,547283670,6520,6520,6520,6520,1492
|
|
20230602,214400,547283670,6520,6520,6520,6520,0
|
|
20230602,214300,547283670,6520,6520,6520,6520,0
|
|
20230602,214200,547283670,6520,6520,6520,6520,0
|
|
20230602,214100,547283670,6520,6520,6520,6520,0
|
|
20230602,214000,547283670,6520,6520,6520,6520,0
|
|
20230602,213900,547283670,6520,6520,6520,6520,0
|
|
20230602,213800,547283670,6520,6520,6520,6520,0
|
|
20230602,213700,547283670,6520,6520,6520,6520,0
|
|
20230602,213600,547283670,6520,6520,6520,6520,0
|
|
20230602,213500,547283670,6520,6520,6520,6520,0
|
|
20230602,213400,547283670,6520,6520,6520,6520,0
|
|
20230602,213300,547283670,6520,6520,6520,6520,0
|
|
20230602,213200,547283670,6520,6520,6520,6520,0
|
|
20230602,213100,547283670,6520,6520,6520,6520,0
|
|
20230602,213000,547283670,6520,6520,6520,6520,0
|
|
20230602,212900,547283670,6520,6520,6520,6520,0
|
|
20230602,212800,547283670,6520,6520,6520,6520,0
|
|
20230602,212700,547283670,6520,6520,6520,6520,0
|
|
20230602,212600,547283670,6520,6520,6520,6520,0
|
|
20230602,212500,547283670,6520,6520,6520,6520,0
|
|
20230602,212400,547283670,6520,6520,6520,6520,0
|
|
20230602,212300,547283670,6520,6520,6520,6520,0
|
|
20230602,212200,547283670,6520,6520,6520,6520,0
|
|
20230602,212100,547283670,6520,6520,6520,6520,0
|
|
20230602,212000,547283670,6520,6520,6520,6520,0
|
|
20230602,211900,547283670,6520,6520,6520,6520,0
|
|
20230602,211800,547283670,6520,6520,6520,6520,0
|
|
20230602,211700,547283670,6520,6520,6520,6520,0
|
|
20230602,211600,547283670,6520,6520,6520,6520,0
|
|
20230602,211500,547283670,6520,6520,6520,6520,1492
|
|
20230602,211400,547283670,6520,6520,6520,6520,0
|
|
20230602,211300,547283670,6520,6520,6520,6520,0
|
|
20230602,211200,547283670,6520,6520,6520,6520,0
|
|
20230602,211100,547283670,6520,6520,6520,6520,0
|
|
20230602,211000,547283670,6520,6520,6520,6520,0
|
|
20230602,210900,547283670,6520,6520,6520,6520,0
|
|
20230602,210800,547283670,6520,6520,6520,6520,0
|
|
20230602,210700,547283670,6520,6520,6520,6520,0
|
|
20230602,210600,547283670,6520,6520,6520,6520,0
|
|
20230602,210500,547283670,6520,6520,6520,6520,0
|
|
20230602,210400,547283670,6520,6520,6520,6520,0
|
|
20230602,210300,547283670,6520,6520,6520,6520,0
|
|
20230602,210200,547283670,6520,6520,6520,6520,0
|
|
20230602,210100,547283670,6520,6520,6520,6520,0
|
|
20230602,210000,547283670,6520,6520,6520,6520,0
|
|
20230602,205900,547283670,6520,6520,6520,6520,0
|
|
20230602,205800,547283670,6520,6520,6520,6520,0
|
|
20230602,205700,547283670,6520,6520,6520,6520,0
|
|
20230602,205600,547283670,6520,6520,6520,6520,0
|
|
20230602,205500,547283670,6520,6520,6520,6520,0
|
|
20230602,205400,547283670,6520,6520,6520,6520,0
|
|
20230602,205300,547283670,6520,6520,6520,6520,0
|
|
20230602,205200,547283670,6520,6520,6520,6520,0
|
|
20230602,205100,547283670,6520,6520,6520,6520,0
|
|
20230602,205000,547283670,6520,6520,6520,6520,0
|
|
20230602,204900,547283670,6520,6520,6520,6520,0
|
|
20230602,204800,547283670,6520,6520,6520,6520,0
|
|
20230602,204700,547283670,6520,6520,6520,6520,0
|
|
20230602,204600,547283670,6520,6520,6520,6520,0
|
|
20230602,204500,547283670,6520,6520,6520,6520,1492
|
|
20230602,204400,547283670,6520,6520,6520,6520,0
|
|
20230602,204300,547283670,6520,6520,6520,6520,0
|
|
20230602,204200,547283670,6520,6520,6520,6520,0
|
|
20230602,204100,547283670,6520,6520,6520,6520,0
|
|
20230602,204000,547283670,6520,6520,6520,6520,0
|
|
20230602,203900,547283670,6520,6520,6520,6520,0
|
|
20230602,203800,547283670,6520,6520,6520,6520,0
|
|
20230602,203700,547283670,6520,6520,6520,6520,0
|
|
20230602,203600,547283670,6520,6520,6520,6520,0
|
|
20230602,203500,547283670,6520,6520,6520,6520,0
|
|
20230602,203400,547283670,6520,6520,6520,6520,0
|
|
20230602,203300,547283670,6520,6520,6520,6520,0
|
|
20230602,203200,547283670,6520,6520,6520,6520,0
|
|
20230602,203100,547283670,6520,6520,6520,6520,0
|
|
20230602,203000,547283670,6520,6520,6520,6520,0
|
|
20230602,202900,547283670,6520,6520,6520,6520,0
|
|
20230602,202800,547283670,6520,6520,6520,6520,0
|
|
20230602,202700,547283670,6520,6520,6520,6520,0
|
|
20230602,202600,547283670,6520,6520,6520,6520,0
|
|
20230602,202500,547283670,6520,6520,6520,6520,0
|
|
20230602,202400,547283670,6520,6520,6520,6520,0
|
|
20230602,202300,547283670,6520,6520,6520,6520,0
|
|
20230602,202200,547283670,6520,6520,6520,6520,0
|
|
20230602,202100,547283670,6520,6520,6520,6520,0
|
|
20230602,202000,547283670,6520,6520,6520,6520,0
|
|
20230602,201900,547283670,6520,6520,6520,6520,0
|
|
20230602,201800,547283670,6520,6520,6520,6520,0
|
|
20230602,201700,547283670,6520,6520,6520,6520,0
|
|
20230602,201600,547283670,6520,6520,6520,6520,0
|
|
20230602,201500,547283670,6520,6520,6520,6520,1492
|
|
20230602,201400,547283670,6520,6520,6520,6520,0
|
|
20230602,201300,547283670,6520,6520,6520,6520,0
|
|
20230602,201200,547283670,6520,6520,6520,6520,0
|
|
20230602,201100,547283670,6520,6520,6520,6520,0
|
|
20230602,201000,547283670,6520,6520,6520,6520,0
|
|
20230602,200900,547283670,6520,6520,6520,6520,0
|
|
20230602,200800,547283670,6520,6520,6520,6520,0
|
|
20230602,200700,547283670,6520,6520,6520,6520,0
|
|
20230602,200600,547283670,6520,6520,6520,6520,0
|
|
20230602,200500,547283670,6520,6520,6520,6520,0
|
|
20230602,200400,547283670,6520,6520,6520,6520,0
|
|
20230602,200300,547283670,6520,6520,6520,6520,0
|
|
20230602,200200,547283670,6520,6520,6520,6520,0
|
|
20230602,200100,547283670,6520,6520,6520,6520,0
|
|
20230602,200000,547283670,6520,6520,6520,6520,0
|
|
20230602,195900,547283670,6520,6520,6520,6520,0
|
|
20230602,195800,547283670,6520,6520,6520,6520,0
|
|
20230602,195700,547283670,6520,6520,6520,6520,0
|
|
20230602,195600,547283670,6520,6520,6520,6520,0
|
|
20230602,195500,547283670,6520,6520,6520,6520,0
|
|
20230602,195400,547283670,6520,6520,6520,6520,0
|
|
20230602,195300,547283670,6520,6520,6520,6520,0
|
|
20230602,195200,547283670,6520,6520,6520,6520,0
|
|
20230602,195100,547283670,6520,6520,6520,6520,0
|
|
20230602,195000,547283670,6520,6520,6520,6520,0
|
|
20230602,194900,547283670,6520,6520,6520,6520,0
|
|
20230602,194800,547283670,6520,6520,6520,6520,0
|
|
20230602,194700,547283670,6520,6520,6520,6520,0
|
|
20230602,194600,547283670,6520,6520,6520,6520,0
|
|
20230602,194500,547283670,6520,6520,6520,6520,1492
|
|
20230602,194400,547283670,6520,6520,6520,6520,0
|
|
20230602,194300,547283670,6520,6520,6520,6520,0
|
|
20230602,194200,547283670,6520,6520,6520,6520,0
|
|
20230602,194100,547283670,6520,6520,6520,6520,0
|
|
20230602,194000,547283670,6520,6520,6520,6520,0
|
|
20230602,193900,547283670,6520,6520,6520,6520,0
|
|
20230602,193800,547283670,6520,6520,6520,6520,0
|
|
20230602,193700,547283670,6520,6520,6520,6520,0
|
|
20230602,193600,547283670,6520,6520,6520,6520,0
|
|
20230602,193500,547283670,6520,6520,6520,6520,0
|
|
20230602,193400,547283670,6520,6520,6520,6520,0
|
|
20230602,193300,547283670,6520,6520,6520,6520,0
|
|
20230602,193200,547283670,6520,6520,6520,6520,0
|
|
20230602,193100,547283670,6520,6520,6520,6520,0
|
|
20230602,193000,547283670,6520,6520,6520,6520,0
|
|
20230602,192900,547283670,6520,6520,6520,6520,0
|
|
20230602,192800,547283670,6520,6520,6520,6520,0
|
|
20230602,192700,547283670,6520,6520,6520,6520,0
|
|
20230602,192600,547283670,6520,6520,6520,6520,0
|
|
20230602,192500,547283670,6520,6520,6520,6520,0
|
|
20230602,192400,547283670,6520,6520,6520,6520,0
|
|
20230602,192300,547283670,6520,6520,6520,6520,0
|
|
20230602,192200,547283670,6520,6520,6520,6520,0
|
|
20230602,192100,547283670,6520,6520,6520,6520,0
|
|
20230602,192000,547283670,6520,6520,6520,6520,0
|
|
20230602,191900,547283670,6520,6520,6520,6520,0
|
|
20230602,191800,547283670,6520,6520,6520,6520,0
|
|
20230602,191700,547283670,6520,6520,6520,6520,0
|
|
20230602,191600,547283670,6520,6520,6520,6520,0
|
|
20230602,191500,547283670,6520,6520,6520,6520,1492
|
|
20230602,191400,547283670,6520,6520,6520,6520,0
|
|
20230602,191300,547283670,6520,6520,6520,6520,0
|
|
20230602,191200,547283670,6520,6520,6520,6520,0
|
|
20230602,191100,547283670,6520,6520,6520,6520,0
|
|
20230602,191000,547283670,6520,6520,6520,6520,0
|
|
20230602,190900,547283670,6520,6520,6520,6520,0
|
|
20230602,190800,547283670,6520,6520,6520,6520,0
|
|
20230602,190700,547283670,6520,6520,6520,6520,0
|
|
20230602,190600,547283670,6520,6520,6520,6520,0
|
|
20230602,190500,547283670,6520,6520,6520,6520,0
|
|
20230602,190400,547283670,6520,6520,6520,6520,0
|
|
20230602,190300,547283670,6520,6520,6520,6520,0
|
|
20230602,190200,547283670,6520,6520,6520,6520,0
|
|
20230602,190100,547283670,6520,6520,6520,6520,0
|
|
20230602,190000,547283670,6520,6520,6520,6520,0
|
|
20230602,185900,547283670,6520,6520,6520,6520,0
|
|
20230602,185800,547283670,6520,6520,6520,6520,0
|
|
20230602,185700,547283670,6520,6520,6520,6520,0
|
|
20230602,185600,547283670,6520,6520,6520,6520,0
|
|
20230602,185500,547283670,6520,6520,6520,6520,0
|
|
20230602,185400,547283670,6520,6520,6520,6520,0
|
|
20230602,185300,547283670,6520,6520,6520,6520,0
|
|
20230602,185200,547283670,6520,6520,6520,6520,0
|
|
20230602,185100,547283670,6520,6520,6520,6520,0
|
|
20230602,185000,547283670,6520,6520,6520,6520,0
|
|
20230602,184900,547283670,6520,6520,6520,6520,0
|
|
20230602,184800,547283670,6520,6520,6520,6520,0
|
|
20230602,184700,547283670,6520,6520,6520,6520,0
|
|
20230602,184600,547283670,6520,6520,6520,6520,0
|
|
20230602,184500,547283670,6520,6520,6520,6520,1492
|
|
20230602,184400,547283670,6520,6520,6520,6520,0
|
|
20230602,184300,547283670,6520,6520,6520,6520,0
|
|
20230602,184200,547283670,6520,6520,6520,6520,0
|
|
20230602,184100,547283670,6520,6520,6520,6520,0
|
|
20230602,184000,547283670,6520,6520,6520,6520,0
|
|
20230602,183900,547283670,6520,6520,6520,6520,0
|
|
20230602,183800,547283670,6520,6520,6520,6520,0
|
|
20230602,183700,547283670,6520,6520,6520,6520,0
|
|
20230602,183600,547283670,6520,6520,6520,6520,0
|
|
20230602,183500,547283670,6520,6520,6520,6520,0
|
|
20230602,183400,547283670,6520,6520,6520,6520,0
|
|
20230602,183300,547283670,6520,6520,6520,6520,0
|
|
20230602,183200,547283670,6520,6520,6520,6520,0
|
|
20230602,183100,547283670,6520,6520,6520,6520,0
|
|
20230602,183000,547283670,6520,6520,6520,6520,0
|
|
20230602,182900,547283670,6520,6520,6520,6520,0
|
|
20230602,182800,547283670,6520,6520,6520,6520,0
|
|
20230602,182700,547283670,6520,6520,6520,6520,0
|
|
20230602,182600,547283670,6520,6520,6520,6520,0
|
|
20230602,182500,547283670,6520,6520,6520,6520,0
|
|
20230602,182400,547283670,6520,6520,6520,6520,0
|
|
20230602,182300,547283670,6520,6520,6520,6520,0
|
|
20230602,182200,547283670,6520,6520,6520,6520,0
|
|
20230602,182100,547283670,6520,6520,6520,6520,0
|
|
20230602,182000,547283670,6520,6520,6520,6520,0
|
|
20230602,181900,547283670,6520,6520,6520,6520,0
|
|
20230602,181800,547283670,6520,6520,6520,6520,0
|
|
20230602,181700,547283670,6520,6520,6520,6520,0
|
|
20230602,181600,547283670,6520,6520,6520,6520,0
|
|
20230602,181500,547283670,6520,6520,6520,6520,1492
|
|
20230602,181400,547283670,6520,6520,6520,6520,0
|
|
20230602,181300,547283670,6520,6520,6520,6520,0
|
|
20230602,181200,547283670,6520,6520,6520,6520,0
|
|
20230602,181100,547283670,6520,6520,6520,6520,0
|
|
20230602,181000,547283670,6520,6520,6520,6520,0
|
|
20230602,180900,547283670,6520,6520,6520,6520,0
|
|
20230602,180800,547283670,6520,6520,6520,6520,0
|
|
20230602,180700,547283670,6520,6520,6520,6520,0
|
|
20230602,180600,547283670,6520,6520,6520,6520,0
|
|
20230602,180500,547283670,6520,6520,6520,6520,0
|
|
20230602,180400,547283670,6520,6520,6520,6520,0
|
|
20230602,180300,547283670,6520,6520,6520,6520,0
|
|
20230602,180200,547283670,6520,6520,6520,6520,0
|
|
20230602,180100,547283670,6520,6520,6520,6520,0
|
|
20230602,180000,547283670,6520,6520,6520,6520,0
|
|
20230602,175900,547283670,6520,6520,6520,6520,0
|
|
20230602,175800,547283670,6520,6520,6520,6520,0
|
|
20230602,175700,547283670,6520,6520,6520,6520,0
|
|
20230602,175600,547283670,6520,6520,6520,6520,0
|
|
20230602,175500,547283670,6520,6520,6520,6520,0
|
|
20230602,175400,547283670,6520,6520,6520,6520,0
|
|
20230602,175300,547283670,6520,6520,6520,6520,0
|
|
20230602,175200,547283670,6520,6520,6520,6520,0
|
|
20230602,175100,547283670,6520,6520,6520,6520,0
|
|
20230602,175000,547283670,6520,6520,6520,6520,0
|
|
20230602,174900,547283670,6520,6520,6520,6520,0
|
|
20230602,174800,547283670,6520,6520,6520,6520,0
|
|
20230602,174700,547283670,6520,6520,6520,6520,0
|
|
20230602,174600,547283670,6520,6520,6520,6520,0
|
|
20230602,174500,547283670,6520,6520,6520,6520,1492
|
|
20230602,174400,547283670,6520,6520,6520,6520,0
|
|
20230602,174300,547283670,6520,6520,6520,6520,0
|
|
20230602,174200,547283670,6520,6520,6520,6520,0
|
|
20230602,174100,547283670,6520,6520,6520,6520,0
|
|
20230602,174000,547283670,6520,6520,6520,6520,0
|
|
20230602,173900,547283670,6520,6520,6520,6520,0
|
|
20230602,173800,547283670,6520,6520,6520,6520,0
|
|
20230602,173700,547283670,6520,6520,6520,6520,0
|
|
20230602,173600,547283670,6520,6520,6520,6520,0
|
|
20230602,173500,547283670,6520,6520,6520,6520,0
|
|
20230602,173400,547283670,6520,6520,6520,6520,0
|
|
20230602,173300,547283670,6520,6520,6520,6520,0
|
|
20230602,173200,547283670,6520,6520,6520,6520,0
|
|
20230602,173100,547283670,6520,6520,6520,6520,0
|
|
20230602,173000,547283670,6520,6520,6520,6520,0
|
|
20230602,172900,547283670,6520,6520,6520,6520,0
|
|
20230602,172800,547283670,6520,6520,6520,6520,0
|
|
20230602,172700,547283670,6520,6520,6520,6520,0
|
|
20230602,172600,547283670,6520,6520,6520,6520,0
|
|
20230602,172500,547283670,6520,6520,6520,6520,0
|
|
20230602,172400,547283670,6520,6520,6520,6520,0
|
|
20230602,172300,547283670,6520,6520,6520,6520,0
|
|
20230602,172200,547283670,6520,6520,6520,6520,0
|
|
20230602,172100,547283670,6520,6520,6520,6520,0
|
|
20230602,172000,547283670,6520,6520,6520,6520,0
|
|
20230602,171900,547283670,6520,6520,6520,6520,0
|
|
20230602,171800,547283670,6520,6520,6520,6520,0
|
|
20230602,171700,547283670,6520,6520,6520,6520,0
|
|
20230602,171600,547283670,6520,6520,6520,6520,0
|
|
20230602,171500,547283670,6520,6520,6520,6520,1492
|
|
20230602,171400,547283670,6520,6520,6520,6520,0
|
|
20230602,171300,547283670,6520,6520,6520,6520,0
|
|
20230602,171200,547283670,6520,6520,6520,6520,0
|
|
20230602,171100,547283670,6520,6520,6520,6520,0
|
|
20230602,171000,547283670,6520,6520,6520,6520,0
|
|
20230602,170900,547283670,6520,6520,6520,6520,0
|
|
20230602,170800,547283670,6520,6520,6520,6520,0
|
|
20230602,170700,547283670,6520,6520,6520,6520,0
|
|
20230602,170600,547283670,6520,6520,6520,6520,0
|
|
20230602,170500,547283670,6520,6520,6520,6520,0
|
|
20230602,170400,547283670,6520,6520,6520,6520,0
|
|
20230602,170300,547283670,6520,6520,6520,6520,0
|
|
20230602,170200,547283670,6520,6520,6520,6520,0
|
|
20230602,170100,547283670,6520,6520,6520,6520,0
|
|
20230602,170000,547283670,6520,6520,6520,6520,0
|
|
20230602,165900,547283670,6520,6520,6520,6520,0
|
|
20230602,165800,547283670,6520,6520,6520,6520,0
|
|
20230602,165700,547283670,6520,6520,6520,6520,0
|
|
20230602,165600,547283670,6520,6520,6520,6520,0
|
|
20230602,165500,547283670,6520,6520,6520,6520,0
|
|
20230602,165400,547283670,6520,6520,6520,6520,0
|
|
20230602,165300,547283670,6520,6520,6520,6520,0
|
|
20230602,165200,547283670,6520,6520,6520,6520,0
|
|
20230602,165100,547283670,6520,6520,6520,6520,0
|
|
20230602,165000,547283670,6520,6520,6520,6520,0
|
|
20230602,164900,547283670,6520,6520,6520,6520,0
|
|
20230602,164800,547283670,6520,6520,6520,6520,0
|
|
20230602,164700,547283670,6520,6520,6520,6520,0
|
|
20230602,164600,547283670,6520,6520,6520,6520,0
|
|
20230602,164500,547283670,6520,6520,6520,6520,1492
|
|
20230602,164400,547283670,6520,6520,6520,6520,0
|
|
20230602,164300,547283670,6520,6520,6520,6520,0
|
|
20230602,164200,547283670,6520,6520,6520,6520,0
|
|
20230602,164100,547283670,6520,6520,6520,6520,0
|
|
20230602,164000,547283670,6520,6520,6520,6520,0
|
|
20230602,163900,547283670,6520,6520,6520,6520,0
|
|
20230602,163800,547283670,6520,6520,6520,6520,0
|
|
20230602,163700,547283670,6520,6520,6520,6520,0
|
|
20230602,163600,547283670,6520,6520,6520,6520,0
|
|
20230602,163500,547283670,6520,6520,6520,6520,0
|
|
20230602,163400,547283670,6520,6520,6520,6520,0
|
|
20230602,163300,547283670,6520,6520,6520,6520,0
|
|
20230602,163200,547283670,6520,6520,6520,6520,0
|
|
20230602,163100,547283670,6520,6520,6520,6520,0
|
|
20230602,163000,547283670,6520,6520,6520,6520,0
|
|
20230602,162900,547283670,6520,6520,6520,6520,0
|
|
20230602,162800,547283670,6520,6520,6520,6520,0
|
|
20230602,162700,547283670,6520,6520,6520,6520,0
|
|
20230602,162600,547283670,6520,6520,6520,6520,0
|
|
20230602,162500,547283670,6520,6520,6520,6520,0
|
|
20230602,162400,547283670,6520,6520,6520,6520,0
|
|
20230602,162300,547283670,6520,6520,6520,6520,0
|
|
20230602,162200,547283670,6520,6520,6520,6520,0
|
|
20230602,162100,547283670,6520,6520,6520,6520,0
|
|
20230602,162000,547283670,6520,6520,6520,6520,0
|
|
20230602,161900,547283670,6520,6520,6520,6520,0
|
|
20230602,161800,547283670,6520,6520,6520,6520,0
|
|
20230602,161700,547283670,6520,6520,6520,6520,0
|
|
20230602,161600,547283670,6520,6520,6520,6520,0
|
|
20230602,161500,547283670,6520,6520,6520,6520,1492
|
|
20230602,161400,547283670,6520,6520,6520,6520,0
|
|
20230602,161300,547283670,6520,6520,6520,6520,0
|
|
20230602,161200,547283670,6520,6520,6520,6520,0
|
|
20230602,161100,547283670,6520,6520,6520,6520,0
|
|
20230602,161000,547283670,6520,6520,6520,6520,0
|
|
20230602,160900,547283670,6520,6520,6520,6520,0
|
|
20230602,160800,547283670,6520,6520,6520,6520,0
|
|
20230602,160700,547283670,6520,6520,6520,6520,0
|
|
20230602,160600,547283670,6520,6520,6520,6520,0
|
|
20230602,160500,547283670,6520,6520,6520,6520,0
|
|
20230602,160400,547283670,6520,6520,6520,6520,0
|
|
20230602,160300,547283670,6520,6520,6520,6520,0
|
|
20230602,160200,547283670,6520,6520,6520,6520,0
|
|
20230602,160100,547283670,6520,6520,6520,6520,0
|
|
20230602,160000,547283670,6520,6520,6520,6520,0
|
|
20230602,155900,547283670,6520,6520,6520,6520,0
|
|
20230602,155800,547283670,6520,6520,6520,6520,0
|
|
20230602,155700,547283670,6520,6520,6520,6520,0
|
|
20230602,155600,547283670,6520,6520,6520,6520,0
|
|
20230602,155500,547283670,6520,6520,6520,6520,0
|
|
20230602,155400,547283670,6520,6520,6520,6520,0
|
|
20230602,155300,547283670,6520,6520,6520,6520,0
|
|
20230602,155200,547283670,6520,6520,6520,6520,0
|
|
20230602,155100,547283670,6520,6520,6520,6520,0
|
|
20230602,155000,547283670,6520,6520,6520,6520,0
|
|
20230602,154900,547283670,6520,6520,6520,6520,0
|
|
20230602,154800,547283670,6520,6520,6520,6520,0
|
|
20230602,154700,547283670,6520,6520,6520,6520,0
|
|
20230602,154600,547283670,6520,6520,6520,6520,0
|
|
20230602,154500,547283670,6520,6520,6520,6520,1492
|
|
20230602,154400,547283670,6520,6520,6520,6520,0
|
|
20230602,154300,547283670,6520,6520,6520,6520,0
|
|
20230602,154200,547283670,6520,6520,6520,6520,0
|
|
20230602,154100,547283670,6520,6520,6520,6520,0
|
|
20230602,154000,547283670,6520,6520,6520,6520,0
|
|
20230602,153900,547283670,6520,6520,6520,6520,0
|
|
20230602,153800,547283670,6520,6520,6520,6520,0
|
|
20230602,153700,547283670,6520,6520,6520,6520,0
|
|
20230602,153600,547283670,6520,6520,6520,6520,0
|
|
20230602,153500,547283670,6520,6520,6520,6520,0
|
|
20230602,153400,547283670,6520,6520,6520,6520,0
|
|
20230602,153300,547283670,6520,6520,6520,6520,0
|
|
20230602,153200,547283670,6520,6520,6520,6520,0
|
|
20230602,153100,547283670,6520,6520,6520,6520,0
|
|
20230602,153000,547283670,6520,6520,6520,6520,1492
|
|
20230602,152900,537555830,6510,6510,6510,6510,0
|
|
20230602,152800,537555830,6510,6510,6510,6510,0
|
|
20230602,152700,537555830,6510,6510,6510,6510,0
|
|
20230602,152600,537555830,6510,6510,6510,6510,0
|
|
20230602,152500,537555830,6510,6510,6510,6510,0
|
|
20230602,152400,537555830,6510,6510,6510,6510,0
|
|
20230602,152300,537555830,6510,6510,6510,6510,0
|
|
20230602,152200,537555830,6510,6510,6510,6510,0
|
|
20230602,152100,537555830,6510,6510,6510,6510,0
|
|
20230602,152000,537555830,6510,6510,6510,6510,0
|
|
20230602,151900,537555830,6510,6520,6520,6500,24
|
|
20230602,151800,537399590,6500,6520,6520,6500,212
|
|
20230602,151700,536021420,6520,6520,6520,6520,208
|
|
20230602,151600,534665260,6520,6520,6520,6520,118
|
|
20230602,151500,533895900,6520,6520,6520,6520,1
|
|
20230602,151400,533889380,6490,6510,6510,6490,2000
|
|
20230602,151300,520900030,6510,6510,6510,6510,0
|
|
20230602,151200,520900030,6510,6510,6510,6510,202
|
|
20230602,151100,519585010,6510,6510,6510,6510,0
|
|
20230602,151000,519585010,6510,6500,6510,6490,536
|
|
20230602,150900,516105530,6490,6500,6500,6490,17
|
|
20230602,150800,515995060,6510,6500,6510,6500,835
|
|
20230602,150700,510567010,6510,6520,6520,6490,3058
|
|
20230602,150600,490699390,6500,6530,6530,6500,2076
|
|
20230602,150500,477184420,6520,6520,6520,6520,222
|
|
20230602,150400,475736980,6520,6520,6520,6520,0
|
|
20230602,150300,475736980,6520,6520,6520,6520,504
|
|
20230602,150200,472450900,6530,6530,6530,6530,50
|
|
20230602,150100,472124400,6530,6540,6540,6530,446
|
|
20230602,150000,469209960,6540,6540,6540,6540,1
|
|
20230602,145900,469203420,6530,6530,6530,6530,100
|
|
20230602,145800,468550420,6530,6530,6530,6530,10
|
|
20230602,145700,468485120,6530,6530,6530,6530,30
|
|
20230602,145600,468289220,6530,6530,6530,6530,358
|
|
20230602,145500,465951480,6530,6530,6530,6530,108
|
|
20230602,145400,465246240,6530,6530,6530,6530,899
|
|
20230602,145300,459375770,6530,6530,6530,6530,20
|
|
20230602,145200,459245170,6530,6530,6530,6530,0
|
|
20230602,145100,459245170,6530,6530,6540,6530,1244
|
|
20230602,145000,451121840,6530,6530,6530,6530,0
|
|
20230602,144900,451121840,6530,6530,6530,6530,0
|
|
20230602,144800,451121840,6530,6530,6530,6530,11
|
|
20230602,144700,451050010,6520,6520,6520,6520,0
|
|
20230602,144600,451050010,6520,6520,6520,6520,0
|
|
20230602,144500,451050010,6520,6520,6520,6520,0
|
|
20230602,144400,451050010,6520,6520,6520,6520,0
|
|
20230602,144300,451050010,6520,6520,6520,6520,1
|
|
20230602,144200,451043490,6520,6520,6520,6520,0
|
|
20230602,144100,451043490,6520,6520,6520,6520,5
|
|
20230602,144000,451010890,6530,6520,6530,6520,40
|
|
20230602,143900,450749940,6520,6520,6520,6520,0
|
|
20230602,143800,450749940,6520,6520,6520,6520,10
|
|
20230602,143700,450684740,6530,6530,6530,6530,20
|
|
20230602,143600,450554140,6520,6520,6520,6510,233
|
|
20230602,143500,449035750,6520,6520,6520,6520,151
|
|
20230602,143400,448051230,6520,6520,6520,6520,220
|
|
20230602,143300,446616830,6530,6520,6530,6520,102
|
|
20230602,143200,445951770,6520,6520,6520,6520,103
|
|
20230602,143100,445280210,6520,6520,6520,6520,0
|
|
20230602,143000,445280210,6520,6520,6520,6520,89
|
|
20230602,142900,444699930,6520,6520,6530,6520,382
|
|
20230602,142800,442206300,6530,6530,6530,6530,1126
|
|
20230602,142700,434853520,6530,6530,6530,6530,0
|
|
20230602,142600,434853520,6530,6530,6530,6530,0
|
|
20230602,142500,434853520,6530,6530,6530,6530,0
|
|
20230602,142400,434853520,6530,6530,6530,6530,75
|
|
20230602,142300,434363770,6530,6530,6530,6530,2
|
|
20230602,142200,434350710,6510,6530,6530,6510,729
|
|
20230602,142100,429598080,6530,6530,6530,6530,506
|
|
20230602,142000,426293900,6540,6540,6540,6540,0
|
|
20230602,141900,426293900,6540,6540,6540,6540,1
|
|
20230602,141800,426287360,6530,6530,6530,6530,88
|
|
20230602,141700,425712720,6530,6530,6530,6530,50
|
|
20230602,141600,425386220,6530,6540,6540,6530,669
|
|
20230602,141500,421011360,6530,6530,6530,6530,0
|
|
20230602,141400,421011360,6530,6530,6530,6530,1
|
|
20230602,141300,421004830,6530,6530,6530,6530,50
|
|
20230602,141200,420678330,6530,6530,6530,6530,100
|
|
20230602,141100,420025330,6530,6530,6530,6530,0
|
|
20230602,141000,420025330,6530,6530,6530,6530,51
|
|
20230602,140900,419692300,6530,6530,6530,6530,100
|
|
20230602,140800,419039300,6530,6540,6540,6530,148
|
|
20230602,140700,418071880,6530,6530,6540,6530,32
|
|
20230602,140600,417862900,6540,6540,6540,6540,100
|
|
20230602,140500,417208900,6540,6540,6540,6540,7
|
|
20230602,140400,417163120,6530,6530,6530,6530,820
|
|
20230602,140300,411808520,6530,6520,6530,6520,5
|
|
20230602,140200,411775890,6530,6530,6530,6530,33
|
|
20230602,140100,411560400,6520,6530,6530,6520,73
|
|
20230602,140000,411084080,6520,6520,6520,6520,81
|
|
20230602,135900,410555960,6520,6520,6520,6520,15
|
|
20230602,135800,410458160,6520,6520,6520,6520,0
|
|
20230602,135700,410458160,6520,6520,6520,6520,582
|
|
20230602,135600,406663520,6510,6510,6510,6510,2
|
|
20230602,135500,406650500,6510,6510,6510,6510,756
|
|
20230602,135400,401728940,6510,6520,6520,6510,9
|
|
20230602,135300,401670300,6520,6520,6520,6520,1
|
|
20230602,135200,401663780,6510,6510,6510,6510,0
|
|
20230602,135100,401663780,6510,6510,6510,6510,0
|
|
20230602,135000,401663780,6510,6510,6510,6510,0
|
|
20230602,134900,401663780,6510,6510,6510,6510,90
|
|
20230602,134800,401077880,6510,6510,6510,6510,0
|
|
20230602,134700,401077880,6510,6510,6510,6510,101
|
|
20230602,134600,400420370,6510,6510,6510,6510,1
|
|
20230602,134500,400413860,6510,6500,6510,6490,986
|
|
20230602,134400,394008460,6510,6510,6510,6510,51
|
|
20230602,134300,393676450,6510,6510,6510,6510,259
|
|
20230602,134200,391990360,6510,6510,6520,6510,611
|
|
20230602,134100,388012670,6520,6520,6520,6520,84
|
|
20230602,134000,387464990,6510,6510,6510,6510,1109
|
|
20230602,133900,380245400,6510,6510,6510,6510,260
|
|
20230602,133800,378552800,6510,6510,6510,6510,0
|
|
20230602,133700,378552800,6510,6510,6510,6510,1071
|
|
20230602,133600,371580590,6510,6510,6510,6510,50
|
|
20230602,133500,371255090,6510,6500,6510,6500,50
|
|
20230602,133400,370929610,6500,6500,6500,6500,199
|
|
20230602,133300,369636110,6510,6510,6510,6510,10
|
|
20230602,133200,369571010,6510,6510,6510,6510,8
|
|
20230602,133100,369518930,6510,6510,6510,6510,0
|
|
20230602,133000,369518930,6510,6510,6510,6500,34
|
|
20230602,132900,369297900,6510,6510,6510,6510,0
|
|
20230602,132800,369297900,6510,6510,6510,6510,1
|
|
20230602,132700,369291390,6510,6510,6510,6510,0
|
|
20230602,132600,369291390,6510,6510,6510,6510,0
|
|
20230602,132500,369291390,6510,6490,6510,6490,390
|
|
20230602,132400,366755030,6480,6490,6490,6480,96
|
|
20230602,132300,366132020,6480,6490,6490,6480,2821
|
|
20230602,132200,347850390,6490,6480,6490,6480,1065
|
|
20230602,132100,340947620,6490,6490,6490,6480,581
|
|
20230602,132000,337177430,6500,6500,6500,6500,10
|
|
20230602,131900,337112430,6500,6500,6500,6500,4
|
|
20230602,131800,337086430,6500,6500,6500,6500,52
|
|
20230602,131700,336748430,6500,6500,6500,6500,436
|
|
20230602,131600,333914430,6500,6500,6500,6500,97
|
|
20230602,131500,333283930,6510,6510,6510,6510,1
|
|
20230602,131400,333277420,6500,6500,6500,6500,104
|
|
20230602,131300,332601420,6500,6500,6500,6500,44
|
|
20230602,131200,332315420,6500,6500,6500,6500,188
|
|
20230602,131100,331093420,6500,6500,6500,6500,0
|
|
20230602,131000,331093420,6500,6500,6500,6500,0
|
|
20230602,130900,331093420,6500,6500,6500,6500,85
|
|
20230602,130800,330540920,6500,6500,6500,6500,198
|
|
20230602,130700,329253920,6500,6500,6500,6500,60
|
|
20230602,130600,328863920,6500,6500,6500,6500,0
|
|
20230602,130500,328863920,6500,6500,6500,6500,202
|
|
20230602,130400,327550920,6480,6500,6500,6480,5020
|
|
20230602,130300,294963880,6510,6510,6510,6510,0
|
|
20230602,130200,294963880,6510,6510,6510,6510,0
|
|
20230602,130100,294963880,6510,6510,6510,6510,0
|
|
20230602,130000,294963880,6510,6510,6510,6510,0
|
|
20230602,125900,294963880,6510,6510,6510,6510,10
|
|
20230602,125800,294898780,6500,6500,6500,6500,0
|
|
20230602,125700,294898780,6500,6500,6500,6500,1
|
|
20230602,125600,294892280,6500,6500,6500,6500,771
|
|
20230602,125500,289880780,6500,6500,6500,6500,0
|
|
20230602,125400,289880780,6500,6500,6500,6500,479
|
|
20230602,125300,286767280,6510,6510,6510,6510,2
|
|
20230602,125200,286754260,6510,6510,6510,6510,0
|
|
20230602,125100,286754260,6510,6510,6510,6510,0
|
|
20230602,125000,286754260,6510,6510,6510,6510,3
|
|
20230602,124900,286734730,6500,6500,6500,6500,12
|
|
20230602,124800,286656730,6510,6510,6510,6510,0
|
|
20230602,124700,286656730,6510,6510,6510,6510,1
|
|
20230602,124600,286650220,6500,6500,6500,6500,231
|
|
20230602,124500,285148720,6500,6500,6500,6500,1
|
|
20230602,124400,285142220,6500,6500,6500,6500,0
|
|
20230602,124300,285142220,6500,6500,6500,6500,0
|
|
20230602,124200,285142220,6500,6500,6500,6500,0
|
|
20230602,124100,285142220,6500,6500,6500,6500,0
|
|
20230602,124000,285142220,6500,6500,6500,6500,30
|
|
20230602,123900,284947220,6490,6490,6490,6490,0
|
|
20230602,123800,284947220,6490,6490,6490,6490,50
|
|
20230602,123700,284622720,6500,6500,6500,6500,298
|
|
20230602,123600,282685720,6500,6500,6500,6500,0
|
|
20230602,123500,282685720,6500,6500,6500,6500,0
|
|
20230602,123400,282685720,6500,6500,6500,6500,1
|
|
20230602,123300,282679220,6500,6500,6500,6500,0
|
|
20230602,123200,282679220,6500,6500,6500,6500,10
|
|
20230602,123100,282614220,6500,6500,6500,6500,239
|
|
20230602,123000,281060720,6500,6500,6500,6500,152
|
|
20230602,122900,280072720,6500,6500,6500,6500,401
|
|
20230602,122800,277466220,6510,6510,6510,6510,0
|
|
20230602,122700,277466220,6510,6510,6510,6510,0
|
|
20230602,122600,277466220,6510,6520,6520,6510,22
|
|
20230602,122500,277322790,6520,6510,6520,6510,29
|
|
20230602,122400,277133750,6510,6500,6510,6500,3
|
|
20230602,122300,277114230,6500,6500,6510,6500,109
|
|
20230602,122200,276404670,6500,6510,6510,6500,311
|
|
20230602,122100,274383150,6500,6500,6500,6500,0
|
|
20230602,122000,274383150,6500,6500,6500,6500,40
|
|
20230602,121900,274123150,6510,6510,6510,6510,0
|
|
20230602,121800,274123150,6510,6510,6510,6510,3
|
|
20230602,121700,274103620,6510,6510,6510,6510,0
|
|
20230602,121600,274103620,6510,6510,6510,6510,0
|
|
20230602,121500,274103620,6510,6510,6510,6510,0
|
|
20230602,121400,274103620,6510,6510,6510,6510,1
|
|
20230602,121300,274097110,6500,6500,6500,6500,1
|
|
20230602,121200,274090610,6500,6500,6500,6500,143
|
|
20230602,121100,273161110,6510,6510,6510,6510,0
|
|
20230602,121000,273161110,6510,6510,6510,6510,301
|
|
20230602,120900,271201600,6510,6510,6510,6510,5
|
|
20230602,120800,271169050,6520,6520,6520,6520,0
|
|
20230602,120700,271169050,6520,6520,6520,6520,199
|
|
20230602,120600,269871570,6520,6520,6520,6520,0
|
|
20230602,120500,269871570,6520,6520,6520,6520,222
|
|
20230602,120400,268424130,6520,6510,6520,6510,78
|
|
20230602,120300,267915580,6510,6510,6510,6510,0
|
|
20230602,120200,267915580,6510,6510,6510,6510,18
|
|
20230602,120100,267798400,6520,6520,6520,6520,5
|
|
20230602,120000,267765800,6520,6520,6520,6520,141
|
|
20230602,115900,266846480,6520,6520,6520,6520,1
|
|
20230602,115800,266839960,6510,6510,6510,6510,14
|
|
20230602,115700,266748820,6510,6510,6510,6510,15
|
|
20230602,115600,266651170,6510,6510,6510,6510,795
|
|
20230602,115500,261475720,6510,6500,6510,6500,2
|
|
20230602,115400,261462710,6510,6510,6510,6510,10
|
|
20230602,115300,261397610,6510,6500,6510,6500,88
|
|
20230602,115200,260825560,6510,6510,6510,6510,0
|
|
20230602,115100,260825560,6510,6510,6510,6510,0
|
|
20230602,115000,260825560,6510,6510,6510,6510,1
|
|
20230602,114900,260819050,6510,6510,6510,6510,0
|
|
20230602,114800,260819050,6510,6510,6510,6510,0
|
|
20230602,114700,260819050,6510,6510,6510,6510,0
|
|
20230602,114600,260819050,6510,6510,6510,6510,0
|
|
20230602,114500,260819050,6510,6510,6510,6510,1
|
|
20230602,114400,260812540,6500,6500,6500,6500,0
|
|
20230602,114300,260812540,6500,6500,6500,6500,444
|
|
20230602,114200,257926540,6500,6500,6500,6500,218
|
|
20230602,114100,256509540,6500,6500,6500,6500,1
|
|
20230602,114000,256503040,6490,6490,6490,6490,0
|
|
20230602,113900,256503040,6490,6490,6490,6490,460
|
|
20230602,113800,253517640,6500,6500,6500,6500,51
|
|
20230602,113700,253186140,6500,6490,6500,6490,3
|
|
20230602,113600,253166650,6490,6490,6490,6490,154
|
|
20230602,113500,252167190,6500,6500,6500,6500,16
|
|
20230602,113400,252063190,6500,6500,6500,6500,133
|
|
20230602,113300,251198690,6500,6500,6500,6500,0
|
|
20230602,113200,251198690,6500,6500,6500,6500,6
|
|
20230602,113100,251159690,6500,6500,6500,6500,70
|
|
20230602,113000,250704690,6510,6500,6510,6500,54
|
|
20230602,112900,250353160,6500,6500,6500,6500,19
|
|
20230602,112800,250229660,6490,6490,6490,6490,1
|
|
20230602,112700,250223170,6490,6490,6490,6490,19
|
|
20230602,112600,250099860,6490,6490,6490,6490,0
|
|
20230602,112500,250099860,6490,6490,6490,6490,181
|
|
20230602,112400,248925170,6500,6500,6500,6500,93
|
|
20230602,112300,248320670,6500,6500,6500,6500,9
|
|
20230602,112200,248262170,6500,6500,6510,6500,95
|
|
20230602,112100,247644560,6500,6500,6500,6500,0
|
|
20230602,112000,247644560,6500,6500,6500,6500,24
|
|
20230602,111900,247488560,6500,6500,6500,6500,0
|
|
20230602,111800,247488560,6500,6500,6500,6500,1
|
|
20230602,111700,247482060,6490,6490,6490,6490,120
|
|
20230602,111600,246703260,6480,6480,6480,6480,0
|
|
20230602,111500,246703260,6480,6480,6480,6480,0
|
|
20230602,111400,246703260,6480,6480,6480,6480,0
|
|
20230602,111300,246703260,6480,6480,6480,6480,300
|
|
20230602,111200,244759260,6480,6480,6480,6480,1
|
|
20230602,111100,244752780,6480,6490,6490,6480,22
|
|
20230602,111000,244610210,6490,6490,6490,6490,199
|
|
20230602,110900,243318700,6490,6490,6490,6490,217
|
|
20230602,110800,241910370,6500,6500,6500,6500,1
|
|
20230602,110700,241903870,6500,6500,6500,6500,3
|
|
20230602,110600,241884370,6490,6490,6500,6490,70
|
|
20230602,110500,241429680,6490,6490,6490,6490,10
|
|
20230602,110400,241364780,6500,6490,6500,6490,237
|
|
20230602,110300,239824290,6490,6490,6490,6490,50
|
|
20230602,110200,239499790,6490,6490,6490,6490,300
|
|
20230602,110100,237552790,6500,6480,6500,6480,41
|
|
20230602,110000,237286310,6480,6480,6480,6480,1
|
|
20230602,105900,237279830,6480,6480,6480,6480,0
|
|
20230602,105800,237279830,6480,6480,6480,6480,0
|
|
20230602,105700,237279830,6480,6480,6480,6480,0
|
|
20230602,105600,237279830,6480,6480,6480,6480,167
|
|
20230602,105500,236197670,6480,6480,6480,6480,1
|
|
20230602,105400,236191190,6480,6480,6480,6480,0
|
|
20230602,105300,236191190,6480,6490,6490,6480,756
|
|
20230602,105200,231284950,6490,6490,6490,6490,264
|
|
20230602,105100,229571590,6490,6490,6490,6490,1
|
|
20230602,105000,229565100,6510,6510,6510,6510,1
|
|
20230602,104900,229558590,6480,6480,6480,6480,0
|
|
20230602,104800,229558590,6480,6480,6480,6480,1143
|
|
20230602,104700,222151950,6510,6500,6510,6480,1305
|
|
20230602,104600,213694160,6480,6480,6480,6480,0
|
|
20230602,104500,213694160,6480,6490,6490,6480,201
|
|
20230602,104400,212391630,6500,6500,6500,6500,0
|
|
20230602,104300,212391630,6500,6500,6500,6500,0
|
|
20230602,104200,212391630,6500,6480,6500,6480,114
|
|
20230602,104100,211650750,6480,6490,6500,6480,5063
|
|
20230602,104000,178790750,6490,6490,6490,6490,0
|
|
20230602,103900,178790750,6490,6490,6490,6490,0
|
|
20230602,103800,178790750,6490,6490,6490,6490,374
|
|
20230602,103700,176363490,6500,6500,6500,6500,37
|
|
20230602,103600,176122990,6500,6500,6500,6500,1
|
|
20230602,103500,176116490,6500,6500,6500,6500,1
|
|
20230602,103400,176109990,6490,6500,6500,6490,17
|
|
20230602,103300,175999520,6500,6500,6500,6500,0
|
|
20230602,103200,175999520,6500,6500,6500,6500,140
|
|
20230602,103100,175089520,6500,6500,6500,6500,0
|
|
20230602,103000,175089520,6500,6500,6500,6500,1
|
|
20230602,102900,175083020,6490,6490,6490,6490,200
|
|
20230602,102800,173785020,6510,6510,6510,6510,1
|
|
20230602,102700,173778510,6510,6510,6510,6510,0
|
|
20230602,102600,173778510,6510,6510,6510,6510,0
|
|
20230602,102500,173778510,6510,6510,6510,6510,0
|
|
20230602,102400,173778510,6510,6510,6510,6510,0
|
|
20230602,102300,173778510,6510,6490,6510,6490,150
|
|
20230602,102200,172802770,6490,6490,6490,6490,318
|
|
20230602,102100,170738950,6500,6500,6500,6500,0
|
|
20230602,102000,170738950,6500,6510,6510,6500,53
|
|
20230602,101900,170394420,6500,6500,6500,6500,2
|
|
20230602,101800,170381420,6490,6490,6490,6490,19
|
|
20230602,101700,170258110,6490,6490,6490,6490,981
|
|
20230602,101600,163891420,6490,6490,6490,6490,342
|
|
20230602,101500,161671840,6500,6510,6510,6500,79
|
|
20230602,101400,161157580,6510,6490,6510,6490,96
|
|
20230602,101300,160534420,6490,6490,6500,6490,179
|
|
20230602,101200,159372230,6490,6490,6490,6490,367
|
|
20230602,101100,156990400,6490,6490,6490,6490,0
|
|
20230602,101000,156990400,6490,6490,6490,6490,0
|
|
20230602,100900,156990400,6490,6490,6490,6490,52
|
|
20230602,100800,156652920,6490,6490,6490,6490,80
|
|
20230602,100700,156133720,6490,6490,6490,6490,0
|
|
20230602,100600,156133720,6490,6490,6490,6490,140
|
|
20230602,100500,155225120,6480,6480,6480,6480,0
|
|
20230602,100400,155225120,6480,6480,6490,6480,463
|
|
20230602,100300,152224770,6480,6480,6490,6480,163
|
|
20230602,100200,151168470,6480,6480,6480,6480,3
|
|
20230602,100100,151149030,6490,6490,6490,6490,45
|
|
20230602,100000,150856980,6490,6480,6490,6480,1464
|
|
20230602,095900,141369620,6490,6490,6490,6490,15
|
|
20230602,095800,141272270,6490,6490,6490,6490,0
|
|
20230602,095700,141272270,6490,6490,6490,6490,190
|
|
20230602,095600,140039170,6490,6490,6490,6490,133
|
|
20230602,095500,139176000,6500,6490,6500,6490,152
|
|
20230602,095400,138189320,6510,6510,6510,6510,0
|
|
20230602,095300,138189320,6510,6510,6510,6510,0
|
|
20230602,095200,138189320,6510,6480,6510,6480,194
|
|
20230602,095100,136931980,6490,6490,6490,6480,2705
|
|
20230602,095000,119397560,6490,6490,6490,6490,102
|
|
20230602,094900,118735580,6500,6510,6510,6500,67
|
|
20230602,094800,118300060,6500,6500,6500,6500,786
|
|
20230602,094700,113191060,6500,6500,6500,6500,202
|
|
20230602,094600,111878060,6500,6490,6500,6490,49
|
|
20230602,094500,111559830,6490,6500,6500,6490,2
|
|
20230602,094400,111546840,6500,6490,6500,6490,53
|
|
20230602,094300,111202850,6500,6500,6500,6500,10
|
|
20230602,094200,111137850,6500,6500,6500,6500,0
|
|
20230602,094100,111137850,6500,6500,6500,6500,1
|
|
20230602,094000,111131350,6490,6490,6490,6490,46
|
|
20230602,093900,110832810,6500,6500,6500,6490,906
|
|
20230602,093800,104952840,6500,6510,6520,6500,224
|
|
20230602,093700,103496810,6520,6510,6520,6510,30
|
|
20230602,093600,103301410,6530,6510,6530,6500,274
|
|
20230602,093500,101519580,6510,6500,6510,6490,992
|
|
20230602,093400,95068460,6510,6510,6510,6510,111
|
|
20230602,093300,94345850,6510,6500,6510,6500,1014
|
|
20230602,093200,87754840,6510,6500,6510,6500,2
|
|
20230602,093100,87741830,6510,6510,6510,6510,64
|
|
20230602,093000,87325190,6510,6510,6510,6510,122
|
|
20230602,092900,86530970,6520,6500,6520,6500,688
|
|
20230602,092800,82051110,6500,6510,6510,6500,1244
|
|
20230602,092700,73961850,6510,6510,6510,6510,0
|
|
20230602,092600,73961850,6510,6510,6510,6510,167
|
|
20230602,092500,72874680,6510,6510,6510,6510,602
|
|
20230602,092400,68955660,6510,6490,6510,6490,36
|
|
20230602,092300,68721350,6490,6500,6500,6490,217
|
|
20230602,092200,67311750,6500,6490,6500,6490,48
|
|
20230602,092100,67000120,6490,6490,6500,6490,1434
|
|
20230602,092000,57692820,6500,6500,6520,6500,1270
|
|
20230602,091900,49437800,6500,6510,6510,6500,654
|
|
20230602,091800,45184630,6510,6510,6510,6510,1
|
|
20230602,091700,45178120,6510,6510,6510,6510,352
|
|
20230602,091600,42886600,6510,6530,6530,6510,101
|
|
20230602,091500,42229070,6530,6530,6530,6530,26
|
|
20230602,091400,42059290,6510,6520,6530,6510,479
|
|
20230602,091300,38940790,6520,6530,6530,6520,123
|
|
20230602,091200,38138410,6530,6530,6530,6530,0
|
|
20230602,091100,38138410,6530,6530,6540,6530,1133
|
|
20230602,091000,30739620,6530,6530,6530,6530,11
|
|
20230602,090900,30667790,6530,6520,6530,6510,254
|
|
20230602,090800,29011190,6520,6510,6530,6510,141
|
|
20230602,090700,28092800,6520,6510,6520,6510,172
|
|
20230602,090600,26972380,6510,6510,6510,6500,238
|
|
20230602,090500,25424150,6510,6510,6510,6510,73
|
|
20230602,090400,24948920,6510,6520,6520,6510,873
|
|
20230602,090300,19265260,6510,6510,6510,6510,411
|
|
20230602,090200,16589650,6510,6530,6530,6510,443
|
|
20230602,090100,13703060,6530,6530,6530,6530,117
|
|
20230602,090000,12939050,6530,6540,6540,6530,1979
|