801 lines
37 KiB
CSV
801 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,221800,123154560,7450,7450,7450,7450,94
|
|
20230601,221700,123154560,7450,7450,7450,7450,0
|
|
20230601,221600,123154560,7450,7450,7450,7450,0
|
|
20230601,221500,123154560,7450,7450,7450,7450,0
|
|
20230601,221400,123154560,7450,7450,7450,7450,0
|
|
20230601,221300,123154560,7450,7450,7450,7450,0
|
|
20230601,221200,123154560,7450,7450,7450,7450,0
|
|
20230601,221100,123154560,7450,7450,7450,7450,0
|
|
20230601,221000,123154560,7450,7450,7450,7450,0
|
|
20230601,220900,123154560,7450,7450,7450,7450,0
|
|
20230601,220800,123154560,7450,7450,7450,7450,0
|
|
20230601,220700,123154560,7450,7450,7450,7450,0
|
|
20230601,220600,123154560,7450,7450,7450,7450,0
|
|
20230601,220500,123154560,7450,7450,7450,7450,0
|
|
20230601,220400,123154560,7450,7450,7450,7450,0
|
|
20230601,220300,123154560,7450,7450,7450,7450,0
|
|
20230601,220200,123154560,7450,7450,7450,7450,0
|
|
20230601,220100,123154560,7450,7450,7450,7450,0
|
|
20230601,220000,123154560,7450,7450,7450,7450,0
|
|
20230601,215900,123154560,7450,7450,7450,7450,0
|
|
20230601,215800,123154560,7450,7450,7450,7450,0
|
|
20230601,215700,123154560,7450,7450,7450,7450,0
|
|
20230601,215600,123154560,7450,7450,7450,7450,0
|
|
20230601,215500,123154560,7450,7450,7450,7450,0
|
|
20230601,215400,123154560,7450,7450,7450,7450,0
|
|
20230601,215300,123154560,7450,7450,7450,7450,0
|
|
20230601,215200,123154560,7450,7450,7450,7450,0
|
|
20230601,215100,123154560,7450,7450,7450,7450,0
|
|
20230601,215000,123154560,7450,7450,7450,7450,0
|
|
20230601,214900,123154560,7450,7450,7450,7450,0
|
|
20230601,214800,123154560,7450,7450,7450,7450,94
|
|
20230601,214700,123154560,7450,7450,7450,7450,0
|
|
20230601,214600,123154560,7450,7450,7450,7450,0
|
|
20230601,214500,123154560,7450,7450,7450,7450,0
|
|
20230601,214400,123154560,7450,7450,7450,7450,0
|
|
20230601,214300,123154560,7450,7450,7450,7450,0
|
|
20230601,214200,123154560,7450,7450,7450,7450,0
|
|
20230601,214100,123154560,7450,7450,7450,7450,0
|
|
20230601,214000,123154560,7450,7450,7450,7450,0
|
|
20230601,213900,123154560,7450,7450,7450,7450,0
|
|
20230601,213800,123154560,7450,7450,7450,7450,0
|
|
20230601,213700,123154560,7450,7450,7450,7450,0
|
|
20230601,213600,123154560,7450,7450,7450,7450,0
|
|
20230601,213500,123154560,7450,7450,7450,7450,0
|
|
20230601,213400,123154560,7450,7450,7450,7450,0
|
|
20230601,213300,123154560,7450,7450,7450,7450,0
|
|
20230601,213200,123154560,7450,7450,7450,7450,0
|
|
20230601,213100,123154560,7450,7450,7450,7450,0
|
|
20230601,213000,123154560,7450,7450,7450,7450,0
|
|
20230601,212900,123154560,7450,7450,7450,7450,0
|
|
20230601,212800,123154560,7450,7450,7450,7450,0
|
|
20230601,212700,123154560,7450,7450,7450,7450,0
|
|
20230601,212600,123154560,7450,7450,7450,7450,0
|
|
20230601,212500,123154560,7450,7450,7450,7450,0
|
|
20230601,212400,123154560,7450,7450,7450,7450,0
|
|
20230601,212300,123154560,7450,7450,7450,7450,0
|
|
20230601,212200,123154560,7450,7450,7450,7450,0
|
|
20230601,212100,123154560,7450,7450,7450,7450,0
|
|
20230601,212000,123154560,7450,7450,7450,7450,0
|
|
20230601,211900,123154560,7450,7450,7450,7450,0
|
|
20230601,211800,123154560,7450,7450,7450,7450,94
|
|
20230601,211700,123154560,7450,7450,7450,7450,0
|
|
20230601,211600,123154560,7450,7450,7450,7450,0
|
|
20230601,211500,123154560,7450,7450,7450,7450,0
|
|
20230601,211400,123154560,7450,7450,7450,7450,0
|
|
20230601,211300,123154560,7450,7450,7450,7450,0
|
|
20230601,211200,123154560,7450,7450,7450,7450,0
|
|
20230601,211100,123154560,7450,7450,7450,7450,0
|
|
20230601,211000,123154560,7450,7450,7450,7450,0
|
|
20230601,210900,123154560,7450,7450,7450,7450,0
|
|
20230601,210800,123154560,7450,7450,7450,7450,0
|
|
20230601,210700,123154560,7450,7450,7450,7450,0
|
|
20230601,210600,123154560,7450,7450,7450,7450,0
|
|
20230601,210500,123154560,7450,7450,7450,7450,0
|
|
20230601,210400,123154560,7450,7450,7450,7450,0
|
|
20230601,210300,123154560,7450,7450,7450,7450,0
|
|
20230601,210200,123154560,7450,7450,7450,7450,0
|
|
20230601,210100,123154560,7450,7450,7450,7450,0
|
|
20230601,210000,123154560,7450,7450,7450,7450,0
|
|
20230601,205900,123154560,7450,7450,7450,7450,0
|
|
20230601,205800,123154560,7450,7450,7450,7450,0
|
|
20230601,205700,123154560,7450,7450,7450,7450,0
|
|
20230601,205600,123154560,7450,7450,7450,7450,0
|
|
20230601,205500,123154560,7450,7450,7450,7450,0
|
|
20230601,205400,123154560,7450,7450,7450,7450,0
|
|
20230601,205300,123154560,7450,7450,7450,7450,0
|
|
20230601,205200,123154560,7450,7450,7450,7450,0
|
|
20230601,205100,123154560,7450,7450,7450,7450,0
|
|
20230601,205000,123154560,7450,7450,7450,7450,0
|
|
20230601,204900,123154560,7450,7450,7450,7450,0
|
|
20230601,204800,123154560,7450,7450,7450,7450,94
|
|
20230601,204700,123154560,7450,7450,7450,7450,0
|
|
20230601,204600,123154560,7450,7450,7450,7450,0
|
|
20230601,204500,123154560,7450,7450,7450,7450,0
|
|
20230601,204400,123154560,7450,7450,7450,7450,0
|
|
20230601,204300,123154560,7450,7450,7450,7450,0
|
|
20230601,204200,123154560,7450,7450,7450,7450,0
|
|
20230601,204100,123154560,7450,7450,7450,7450,0
|
|
20230601,204000,123154560,7450,7450,7450,7450,0
|
|
20230601,203900,123154560,7450,7450,7450,7450,0
|
|
20230601,203800,123154560,7450,7450,7450,7450,0
|
|
20230601,203700,123154560,7450,7450,7450,7450,0
|
|
20230601,203600,123154560,7450,7450,7450,7450,0
|
|
20230601,203500,123154560,7450,7450,7450,7450,0
|
|
20230601,203400,123154560,7450,7450,7450,7450,0
|
|
20230601,203300,123154560,7450,7450,7450,7450,0
|
|
20230601,203200,123154560,7450,7450,7450,7450,0
|
|
20230601,203100,123154560,7450,7450,7450,7450,0
|
|
20230601,203000,123154560,7450,7450,7450,7450,0
|
|
20230601,202900,123154560,7450,7450,7450,7450,0
|
|
20230601,202800,123154560,7450,7450,7450,7450,0
|
|
20230601,202700,123154560,7450,7450,7450,7450,0
|
|
20230601,202600,123154560,7450,7450,7450,7450,0
|
|
20230601,202500,123154560,7450,7450,7450,7450,0
|
|
20230601,202400,123154560,7450,7450,7450,7450,0
|
|
20230601,202300,123154560,7450,7450,7450,7450,0
|
|
20230601,202200,123154560,7450,7450,7450,7450,0
|
|
20230601,202100,123154560,7450,7450,7450,7450,0
|
|
20230601,202000,123154560,7450,7450,7450,7450,0
|
|
20230601,201900,123154560,7450,7450,7450,7450,0
|
|
20230601,201800,123154560,7450,7450,7450,7450,94
|
|
20230601,201700,123154560,7450,7450,7450,7450,0
|
|
20230601,201600,123154560,7450,7450,7450,7450,0
|
|
20230601,201500,123154560,7450,7450,7450,7450,0
|
|
20230601,201400,123154560,7450,7450,7450,7450,0
|
|
20230601,201300,123154560,7450,7450,7450,7450,0
|
|
20230601,201200,123154560,7450,7450,7450,7450,0
|
|
20230601,201100,123154560,7450,7450,7450,7450,0
|
|
20230601,201000,123154560,7450,7450,7450,7450,0
|
|
20230601,200900,123154560,7450,7450,7450,7450,0
|
|
20230601,200800,123154560,7450,7450,7450,7450,0
|
|
20230601,200700,123154560,7450,7450,7450,7450,0
|
|
20230601,200600,123154560,7450,7450,7450,7450,0
|
|
20230601,200500,123154560,7450,7450,7450,7450,0
|
|
20230601,200400,123154560,7450,7450,7450,7450,0
|
|
20230601,200300,123154560,7450,7450,7450,7450,0
|
|
20230601,200200,123154560,7450,7450,7450,7450,0
|
|
20230601,200100,123154560,7450,7450,7450,7450,0
|
|
20230601,200000,123154560,7450,7450,7450,7450,0
|
|
20230601,195900,123154560,7450,7450,7450,7450,0
|
|
20230601,195800,123154560,7450,7450,7450,7450,0
|
|
20230601,195700,123154560,7450,7450,7450,7450,0
|
|
20230601,195600,123154560,7450,7450,7450,7450,0
|
|
20230601,195500,123154560,7450,7450,7450,7450,0
|
|
20230601,195400,123154560,7450,7450,7450,7450,0
|
|
20230601,195300,123154560,7450,7450,7450,7450,0
|
|
20230601,195200,123154560,7450,7450,7450,7450,0
|
|
20230601,195100,123154560,7450,7450,7450,7450,0
|
|
20230601,195000,123154560,7450,7450,7450,7450,0
|
|
20230601,194900,123154560,7450,7450,7450,7450,0
|
|
20230601,194800,123154560,7450,7450,7450,7450,94
|
|
20230601,194700,123154560,7450,7450,7450,7450,0
|
|
20230601,194600,123154560,7450,7450,7450,7450,0
|
|
20230601,194500,123154560,7450,7450,7450,7450,0
|
|
20230601,194400,123154560,7450,7450,7450,7450,0
|
|
20230601,194300,123154560,7450,7450,7450,7450,0
|
|
20230601,194200,123154560,7450,7450,7450,7450,0
|
|
20230601,194100,123154560,7450,7450,7450,7450,0
|
|
20230601,194000,123154560,7450,7450,7450,7450,0
|
|
20230601,193900,123154560,7450,7450,7450,7450,0
|
|
20230601,193800,123154560,7450,7450,7450,7450,0
|
|
20230601,193700,123154560,7450,7450,7450,7450,0
|
|
20230601,193600,123154560,7450,7450,7450,7450,0
|
|
20230601,193500,123154560,7450,7450,7450,7450,0
|
|
20230601,193400,123154560,7450,7450,7450,7450,0
|
|
20230601,193300,123154560,7450,7450,7450,7450,0
|
|
20230601,193200,123154560,7450,7450,7450,7450,0
|
|
20230601,193100,123154560,7450,7450,7450,7450,0
|
|
20230601,193000,123154560,7450,7450,7450,7450,0
|
|
20230601,192900,123154560,7450,7450,7450,7450,0
|
|
20230601,192800,123154560,7450,7450,7450,7450,0
|
|
20230601,192700,123154560,7450,7450,7450,7450,0
|
|
20230601,192600,123154560,7450,7450,7450,7450,0
|
|
20230601,192500,123154560,7450,7450,7450,7450,0
|
|
20230601,192400,123154560,7450,7450,7450,7450,0
|
|
20230601,192300,123154560,7450,7450,7450,7450,0
|
|
20230601,192200,123154560,7450,7450,7450,7450,0
|
|
20230601,192100,123154560,7450,7450,7450,7450,0
|
|
20230601,192000,123154560,7450,7450,7450,7450,0
|
|
20230601,191900,123154560,7450,7450,7450,7450,0
|
|
20230601,191800,123154560,7450,7450,7450,7450,94
|
|
20230601,191700,123154560,7450,7450,7450,7450,0
|
|
20230601,191600,123154560,7450,7450,7450,7450,0
|
|
20230601,191500,123154560,7450,7450,7450,7450,0
|
|
20230601,191400,123154560,7450,7450,7450,7450,0
|
|
20230601,191300,123154560,7450,7450,7450,7450,0
|
|
20230601,191200,123154560,7450,7450,7450,7450,0
|
|
20230601,191100,123154560,7450,7450,7450,7450,0
|
|
20230601,191000,123154560,7450,7450,7450,7450,0
|
|
20230601,190900,123154560,7450,7450,7450,7450,0
|
|
20230601,190800,123154560,7450,7450,7450,7450,0
|
|
20230601,190700,123154560,7450,7450,7450,7450,0
|
|
20230601,190600,123154560,7450,7450,7450,7450,0
|
|
20230601,190500,123154560,7450,7450,7450,7450,0
|
|
20230601,190400,123154560,7450,7450,7450,7450,0
|
|
20230601,190300,123154560,7450,7450,7450,7450,0
|
|
20230601,190200,123154560,7450,7450,7450,7450,0
|
|
20230601,190100,123154560,7450,7450,7450,7450,0
|
|
20230601,190000,123154560,7450,7450,7450,7450,0
|
|
20230601,185900,123154560,7450,7450,7450,7450,0
|
|
20230601,185800,123154560,7450,7450,7450,7450,0
|
|
20230601,185700,123154560,7450,7450,7450,7450,0
|
|
20230601,185600,123154560,7450,7450,7450,7450,0
|
|
20230601,185500,123154560,7450,7450,7450,7450,0
|
|
20230601,185400,123154560,7450,7450,7450,7450,0
|
|
20230601,185300,123154560,7450,7450,7450,7450,0
|
|
20230601,185200,123154560,7450,7450,7450,7450,0
|
|
20230601,185100,123154560,7450,7450,7450,7450,0
|
|
20230601,185000,123154560,7450,7450,7450,7450,0
|
|
20230601,184900,123154560,7450,7450,7450,7450,0
|
|
20230601,184800,123154560,7450,7450,7450,7450,94
|
|
20230601,184700,123154560,7450,7450,7450,7450,0
|
|
20230601,184600,123154560,7450,7450,7450,7450,0
|
|
20230601,184500,123154560,7450,7450,7450,7450,0
|
|
20230601,184400,123154560,7450,7450,7450,7450,0
|
|
20230601,184300,123154560,7450,7450,7450,7450,0
|
|
20230601,184200,123154560,7450,7450,7450,7450,0
|
|
20230601,184100,123154560,7450,7450,7450,7450,0
|
|
20230601,184000,123154560,7450,7450,7450,7450,0
|
|
20230601,183900,123154560,7450,7450,7450,7450,0
|
|
20230601,183800,123154560,7450,7450,7450,7450,0
|
|
20230601,183700,123154560,7450,7450,7450,7450,0
|
|
20230601,183600,123154560,7450,7450,7450,7450,0
|
|
20230601,183500,123154560,7450,7450,7450,7450,0
|
|
20230601,183400,123154560,7450,7450,7450,7450,0
|
|
20230601,183300,123154560,7450,7450,7450,7450,0
|
|
20230601,183200,123154560,7450,7450,7450,7450,0
|
|
20230601,183100,123154560,7450,7450,7450,7450,0
|
|
20230601,183000,123154560,7450,7450,7450,7450,0
|
|
20230601,182900,123154560,7450,7450,7450,7450,0
|
|
20230601,182800,123154560,7450,7450,7450,7450,0
|
|
20230601,182700,123154560,7450,7450,7450,7450,0
|
|
20230601,182600,123154560,7450,7450,7450,7450,0
|
|
20230601,182500,123154560,7450,7450,7450,7450,0
|
|
20230601,182400,123154560,7450,7450,7450,7450,0
|
|
20230601,182300,123154560,7450,7450,7450,7450,0
|
|
20230601,182200,123154560,7450,7450,7450,7450,0
|
|
20230601,182100,123154560,7450,7450,7450,7450,0
|
|
20230601,182000,123154560,7450,7450,7450,7450,0
|
|
20230601,181900,123154560,7450,7450,7450,7450,0
|
|
20230601,181800,123154560,7450,7450,7450,7450,94
|
|
20230601,181700,123154560,7450,7450,7450,7450,0
|
|
20230601,181600,123154560,7450,7450,7450,7450,0
|
|
20230601,181500,123154560,7450,7450,7450,7450,0
|
|
20230601,181400,123154560,7450,7450,7450,7450,0
|
|
20230601,181300,123154560,7450,7450,7450,7450,0
|
|
20230601,181200,123154560,7450,7450,7450,7450,0
|
|
20230601,181100,123154560,7450,7450,7450,7450,0
|
|
20230601,181000,123154560,7450,7450,7450,7450,0
|
|
20230601,180900,123154560,7450,7450,7450,7450,0
|
|
20230601,180800,123154560,7450,7450,7450,7450,0
|
|
20230601,180700,123154560,7450,7450,7450,7450,0
|
|
20230601,180600,123154560,7450,7450,7450,7450,0
|
|
20230601,180500,123154560,7450,7450,7450,7450,0
|
|
20230601,180400,123154560,7450,7450,7450,7450,0
|
|
20230601,180300,123154560,7450,7450,7450,7450,0
|
|
20230601,180200,123154560,7450,7450,7450,7450,0
|
|
20230601,180100,123154560,7450,7450,7450,7450,0
|
|
20230601,180000,123154560,7450,7450,7450,7450,0
|
|
20230601,175900,123154560,7450,7450,7450,7450,0
|
|
20230601,175800,123154560,7450,7450,7450,7450,0
|
|
20230601,175700,123154560,7450,7450,7450,7450,0
|
|
20230601,175600,123154560,7450,7450,7450,7450,0
|
|
20230601,175500,123154560,7450,7450,7450,7450,0
|
|
20230601,175400,123154560,7450,7450,7450,7450,0
|
|
20230601,175300,123154560,7450,7450,7450,7450,0
|
|
20230601,175200,123154560,7450,7450,7450,7450,0
|
|
20230601,175100,123154560,7450,7450,7450,7450,0
|
|
20230601,175000,123154560,7450,7450,7450,7450,0
|
|
20230601,174900,123154560,7450,7450,7450,7450,0
|
|
20230601,174800,123154560,7450,7450,7450,7450,94
|
|
20230601,174700,123154560,7450,7450,7450,7450,0
|
|
20230601,174600,123154560,7450,7450,7450,7450,0
|
|
20230601,174500,123154560,7450,7450,7450,7450,0
|
|
20230601,174400,123154560,7450,7450,7450,7450,0
|
|
20230601,174300,123154560,7450,7450,7450,7450,0
|
|
20230601,174200,123154560,7450,7450,7450,7450,0
|
|
20230601,174100,123154560,7450,7450,7450,7450,0
|
|
20230601,174000,123154560,7450,7450,7450,7450,0
|
|
20230601,173900,123154560,7450,7450,7450,7450,0
|
|
20230601,173800,123154560,7450,7450,7450,7450,0
|
|
20230601,173700,123154560,7450,7450,7450,7450,0
|
|
20230601,173600,123154560,7450,7450,7450,7450,0
|
|
20230601,173500,123154560,7450,7450,7450,7450,0
|
|
20230601,173400,123154560,7450,7450,7450,7450,0
|
|
20230601,173300,123154560,7450,7450,7450,7450,0
|
|
20230601,173200,123154560,7450,7450,7450,7450,0
|
|
20230601,173100,123154560,7450,7450,7450,7450,0
|
|
20230601,173000,123154560,7450,7450,7450,7450,0
|
|
20230601,172900,123154560,7450,7450,7450,7450,0
|
|
20230601,172800,123154560,7450,7450,7450,7450,0
|
|
20230601,172700,123154560,7450,7450,7450,7450,0
|
|
20230601,172600,123154560,7450,7450,7450,7450,0
|
|
20230601,172500,123154560,7450,7450,7450,7450,0
|
|
20230601,172400,123154560,7450,7450,7450,7450,0
|
|
20230601,172300,123154560,7450,7450,7450,7450,0
|
|
20230601,172200,123154560,7450,7450,7450,7450,0
|
|
20230601,172100,123154560,7450,7450,7450,7450,0
|
|
20230601,172000,123154560,7450,7450,7450,7450,0
|
|
20230601,171900,123154560,7450,7450,7450,7450,0
|
|
20230601,171800,123154560,7450,7450,7450,7450,94
|
|
20230601,171700,123154560,7450,7450,7450,7450,0
|
|
20230601,171600,123154560,7450,7450,7450,7450,0
|
|
20230601,171500,123154560,7450,7450,7450,7450,0
|
|
20230601,171400,123154560,7450,7450,7450,7450,0
|
|
20230601,171300,123154560,7450,7450,7450,7450,0
|
|
20230601,171200,123154560,7450,7450,7450,7450,0
|
|
20230601,171100,123154560,7450,7450,7450,7450,0
|
|
20230601,171000,123154560,7450,7450,7450,7450,0
|
|
20230601,170900,123154560,7450,7450,7450,7450,0
|
|
20230601,170800,123154560,7450,7450,7450,7450,0
|
|
20230601,170700,123154560,7450,7450,7450,7450,0
|
|
20230601,170600,123154560,7450,7450,7450,7450,0
|
|
20230601,170500,123154560,7450,7450,7450,7450,0
|
|
20230601,170400,123154560,7450,7450,7450,7450,0
|
|
20230601,170300,123154560,7450,7450,7450,7450,0
|
|
20230601,170200,123154560,7450,7450,7450,7450,0
|
|
20230601,170100,123154560,7450,7450,7450,7450,0
|
|
20230601,170000,123154560,7450,7450,7450,7450,0
|
|
20230601,165900,123154560,7450,7450,7450,7450,0
|
|
20230601,165800,123154560,7450,7450,7450,7450,0
|
|
20230601,165700,123154560,7450,7450,7450,7450,0
|
|
20230601,165600,123154560,7450,7450,7450,7450,0
|
|
20230601,165500,123154560,7450,7450,7450,7450,0
|
|
20230601,165400,123154560,7450,7450,7450,7450,0
|
|
20230601,165300,123154560,7450,7450,7450,7450,0
|
|
20230601,165200,123154560,7450,7450,7450,7450,0
|
|
20230601,165100,123154560,7450,7450,7450,7450,0
|
|
20230601,165000,123154560,7450,7450,7450,7450,0
|
|
20230601,164900,123154560,7450,7450,7450,7450,0
|
|
20230601,164800,123154560,7450,7450,7450,7450,94
|
|
20230601,164700,123154560,7450,7450,7450,7450,0
|
|
20230601,164600,123154560,7450,7450,7450,7450,0
|
|
20230601,164500,123154560,7450,7450,7450,7450,0
|
|
20230601,164400,123154560,7450,7450,7450,7450,0
|
|
20230601,164300,123154560,7450,7450,7450,7450,0
|
|
20230601,164200,123154560,7450,7450,7450,7450,0
|
|
20230601,164100,123154560,7450,7450,7450,7450,0
|
|
20230601,164000,123154560,7450,7450,7450,7450,0
|
|
20230601,163900,123154560,7450,7450,7450,7450,0
|
|
20230601,163800,123154560,7450,7450,7450,7450,0
|
|
20230601,163700,123154560,7450,7450,7450,7450,0
|
|
20230601,163600,123154560,7450,7450,7450,7450,0
|
|
20230601,163500,123154560,7450,7450,7450,7450,0
|
|
20230601,163400,123154560,7450,7450,7450,7450,0
|
|
20230601,163300,123154560,7450,7450,7450,7450,0
|
|
20230601,163200,123154560,7450,7450,7450,7450,0
|
|
20230601,163100,123154560,7450,7450,7450,7450,0
|
|
20230601,163000,123154560,7450,7450,7450,7450,0
|
|
20230601,162900,123154560,7450,7450,7450,7450,0
|
|
20230601,162800,123154560,7450,7450,7450,7450,0
|
|
20230601,162700,123154560,7450,7450,7450,7450,0
|
|
20230601,162600,123154560,7450,7450,7450,7450,0
|
|
20230601,162500,123154560,7450,7450,7450,7450,0
|
|
20230601,162400,123154560,7450,7450,7450,7450,0
|
|
20230601,162300,123154560,7450,7450,7450,7450,0
|
|
20230601,162200,123154560,7450,7450,7450,7450,0
|
|
20230601,162100,123154560,7450,7450,7450,7450,0
|
|
20230601,162000,123154560,7450,7450,7450,7450,0
|
|
20230601,161900,123154560,7450,7450,7450,7450,0
|
|
20230601,161800,123154560,7450,7450,7450,7450,94
|
|
20230601,161700,123154560,7450,7450,7450,7450,0
|
|
20230601,161600,123154560,7450,7450,7450,7450,0
|
|
20230601,161500,123154560,7450,7450,7450,7450,0
|
|
20230601,161400,123154560,7450,7450,7450,7450,0
|
|
20230601,161300,123154560,7450,7450,7450,7450,0
|
|
20230601,161200,123154560,7450,7450,7450,7450,0
|
|
20230601,161100,123154560,7450,7450,7450,7450,0
|
|
20230601,161000,123154560,7450,7450,7450,7450,0
|
|
20230601,160900,123154560,7450,7450,7450,7450,0
|
|
20230601,160800,123154560,7450,7450,7450,7450,0
|
|
20230601,160700,123154560,7450,7450,7450,7450,0
|
|
20230601,160600,123154560,7450,7450,7450,7450,0
|
|
20230601,160500,123154560,7450,7450,7450,7450,0
|
|
20230601,160400,123154560,7450,7450,7450,7450,0
|
|
20230601,160300,123154560,7450,7450,7450,7450,0
|
|
20230601,160200,123154560,7450,7450,7450,7450,0
|
|
20230601,160100,123154560,7450,7450,7450,7450,0
|
|
20230601,160000,123154560,7450,7450,7450,7450,0
|
|
20230601,155900,123154560,7450,7450,7450,7450,0
|
|
20230601,155800,123154560,7450,7450,7450,7450,0
|
|
20230601,155700,123154560,7450,7450,7450,7450,0
|
|
20230601,155600,123154560,7450,7450,7450,7450,0
|
|
20230601,155500,123154560,7450,7450,7450,7450,0
|
|
20230601,155400,123154560,7450,7450,7450,7450,0
|
|
20230601,155300,123154560,7450,7450,7450,7450,0
|
|
20230601,155200,123154560,7450,7450,7450,7450,0
|
|
20230601,155100,123154560,7450,7450,7450,7450,0
|
|
20230601,155000,123154560,7450,7450,7450,7450,0
|
|
20230601,154900,123154560,7450,7450,7450,7450,0
|
|
20230601,154800,123154560,7450,7450,7450,7450,94
|
|
20230601,154700,123154560,7450,7450,7450,7450,0
|
|
20230601,154600,123154560,7450,7450,7450,7450,0
|
|
20230601,154500,123154560,7450,7450,7450,7450,0
|
|
20230601,154400,123154560,7450,7450,7450,7450,0
|
|
20230601,154300,123154560,7450,7450,7450,7450,0
|
|
20230601,154200,123154560,7450,7450,7450,7450,0
|
|
20230601,154100,123154560,7450,7450,7450,7450,0
|
|
20230601,154000,123154560,7450,7450,7450,7450,0
|
|
20230601,153900,123154560,7450,7450,7450,7450,0
|
|
20230601,153800,123154560,7450,7450,7450,7450,0
|
|
20230601,153700,123154560,7450,7450,7450,7450,0
|
|
20230601,153600,123154560,7450,7450,7450,7450,0
|
|
20230601,153500,123154560,7450,7450,7450,7450,0
|
|
20230601,153400,123154560,7450,7450,7450,7450,0
|
|
20230601,153300,123154560,7450,7450,7450,7450,0
|
|
20230601,153200,123154560,7450,7450,7450,7450,0
|
|
20230601,153100,123154560,7450,7450,7450,7450,0
|
|
20230601,153000,123154560,7450,7450,7450,7450,94
|
|
20230601,152900,122454260,7450,7450,7450,7450,0
|
|
20230601,152800,122454260,7450,7450,7450,7450,0
|
|
20230601,152700,122454260,7450,7450,7450,7450,0
|
|
20230601,152600,122454260,7450,7450,7450,7450,0
|
|
20230601,152500,122454260,7450,7450,7450,7450,0
|
|
20230601,152400,122454260,7450,7450,7450,7450,0
|
|
20230601,152300,122454260,7450,7450,7450,7450,0
|
|
20230601,152200,122454260,7450,7450,7450,7450,0
|
|
20230601,152100,122454260,7450,7450,7450,7450,0
|
|
20230601,152000,122454260,7450,7450,7450,7450,0
|
|
20230601,151900,122454260,7450,7450,7450,7450,3
|
|
20230601,151800,122431910,7450,7450,7450,7450,3
|
|
20230601,151700,122409560,7450,7460,7460,7450,69
|
|
20230601,151600,121894830,7460,7460,7460,7460,3
|
|
20230601,151500,121872450,7460,7460,7460,7450,19
|
|
20230601,151400,121730730,7450,7450,7450,7450,0
|
|
20230601,151300,121730730,7450,7450,7450,7450,0
|
|
20230601,151200,121730730,7450,7450,7450,7450,3
|
|
20230601,151100,121708380,7460,7460,7460,7460,18
|
|
20230601,151000,121574100,7460,7460,7470,7460,22
|
|
20230601,150900,121409780,7470,7470,7470,7470,0
|
|
20230601,150800,121409780,7470,7470,7470,7470,7
|
|
20230601,150700,121357490,7470,7470,7470,7460,22
|
|
20230601,150600,121193160,7470,7480,7480,7470,40
|
|
20230601,150500,120894180,7480,7480,7480,7450,9
|
|
20230601,150400,120826890,7450,7450,7450,7450,0
|
|
20230601,150300,120826890,7450,7450,7450,7450,0
|
|
20230601,150200,120826890,7450,7450,7450,7450,0
|
|
20230601,150100,120826890,7450,7450,7450,7450,1
|
|
20230601,150000,120819440,7450,7450,7450,7450,1
|
|
20230601,145900,120811990,7450,7450,7450,7450,0
|
|
20230601,145800,120811990,7450,7450,7450,7450,0
|
|
20230601,145700,120811990,7450,7450,7450,7450,0
|
|
20230601,145600,120811990,7450,7450,7450,7450,1
|
|
20230601,145500,120804540,7480,7480,7480,7480,0
|
|
20230601,145400,120804540,7480,7480,7480,7480,0
|
|
20230601,145300,120804540,7480,7480,7480,7480,1
|
|
20230601,145200,120797060,7440,7440,7440,7440,100
|
|
20230601,145100,120053060,7440,7440,7440,7440,1
|
|
20230601,145000,120045620,7500,7500,7500,7500,0
|
|
20230601,144900,120045620,7500,7500,7500,7500,0
|
|
20230601,144800,120045620,7500,7500,7500,7500,0
|
|
20230601,144700,120045620,7500,7500,7500,7500,0
|
|
20230601,144600,120045620,7500,7440,7500,7440,2378
|
|
20230601,144500,102278150,7440,7440,7440,7440,10
|
|
20230601,144400,102203750,7440,7440,7440,7440,0
|
|
20230601,144300,102203750,7440,7440,7440,7440,0
|
|
20230601,144200,102203750,7440,7440,7440,7440,0
|
|
20230601,144100,102203750,7440,7440,7440,7440,1
|
|
20230601,144000,102196310,7440,7440,7440,7440,0
|
|
20230601,143900,102196310,7440,7440,7440,7440,21
|
|
20230601,143800,102040070,7440,7440,7440,7440,0
|
|
20230601,143700,102040070,7440,7440,7440,7440,0
|
|
20230601,143600,102040070,7440,7440,7440,7440,0
|
|
20230601,143500,102040070,7440,7440,7440,7440,0
|
|
20230601,143400,102040070,7440,7440,7440,7440,1
|
|
20230601,143300,102032630,7450,7450,7450,7450,0
|
|
20230601,143200,102032630,7450,7450,7450,7450,1
|
|
20230601,143100,102025180,7450,7450,7450,7450,0
|
|
20230601,143000,102025180,7450,7450,7450,7450,0
|
|
20230601,142900,102025180,7450,7440,7450,7440,6
|
|
20230601,142800,101980490,7440,7440,7440,7440,0
|
|
20230601,142700,101980490,7440,7440,7440,7440,0
|
|
20230601,142600,101980490,7440,7440,7440,7440,0
|
|
20230601,142500,101980490,7440,7440,7440,7440,0
|
|
20230601,142400,101980490,7440,7440,7440,7440,1
|
|
20230601,142300,101973050,7450,7450,7450,7450,10
|
|
20230601,142200,101898550,7450,7450,7450,7450,30
|
|
20230601,142100,101675050,7440,7440,7440,7440,0
|
|
20230601,142000,101675050,7440,7440,7440,7440,0
|
|
20230601,141900,101675050,7440,7440,7440,7440,1
|
|
20230601,141800,101667610,7430,7430,7430,7430,0
|
|
20230601,141700,101667610,7430,7430,7430,7430,0
|
|
20230601,141600,101667610,7430,7430,7430,7430,0
|
|
20230601,141500,101667610,7430,7430,7430,7430,0
|
|
20230601,141400,101667610,7430,7430,7430,7430,2
|
|
20230601,141300,101652750,7430,7430,7430,7430,3
|
|
20230601,141200,101630460,7450,7450,7450,7450,0
|
|
20230601,141100,101630460,7450,7450,7450,7450,0
|
|
20230601,141000,101630460,7450,7430,7450,7430,3
|
|
20230601,140900,101608130,7430,7430,7430,7430,0
|
|
20230601,140800,101608130,7430,7430,7430,7430,0
|
|
20230601,140700,101608130,7430,7430,7430,7430,137
|
|
20230601,140600,100590220,7430,7430,7430,7430,0
|
|
20230601,140500,100590220,7430,7430,7430,7430,1
|
|
20230601,140400,100582790,7450,7450,7450,7450,0
|
|
20230601,140300,100582790,7450,7450,7450,7450,0
|
|
20230601,140200,100582790,7450,7450,7450,7450,410
|
|
20230601,140100,97528290,7430,7430,7430,7430,0
|
|
20230601,140000,97528290,7430,7430,7430,7430,1
|
|
20230601,135900,97520860,7430,7430,7430,7430,0
|
|
20230601,135800,97520860,7430,7430,7430,7430,0
|
|
20230601,135700,97520860,7430,7430,7430,7430,1
|
|
20230601,135600,97513430,7450,7430,7450,7430,5
|
|
20230601,135500,97476240,7450,7440,7450,7440,100
|
|
20230601,135400,96732160,7430,7430,7430,7430,0
|
|
20230601,135300,96732160,7430,7430,7430,7430,7
|
|
20230601,135200,96680150,7440,7440,7440,7440,0
|
|
20230601,135100,96680150,7440,7440,7440,7440,0
|
|
20230601,135000,96680150,7440,7440,7440,7440,0
|
|
20230601,134900,96680150,7440,7440,7440,7440,0
|
|
20230601,134800,96680150,7440,7430,7440,7430,122
|
|
20230601,134700,95772490,7440,7440,7440,7440,40
|
|
20230601,134600,95474890,7450,7450,7450,7450,0
|
|
20230601,134500,95474890,7450,7450,7450,7450,0
|
|
20230601,134400,95474890,7450,7450,7450,7450,15
|
|
20230601,134300,95363140,7450,7440,7450,7440,11
|
|
20230601,134200,95281200,7440,7440,7440,7440,0
|
|
20230601,134100,95281200,7440,7440,7440,7440,20
|
|
20230601,134000,95132400,7440,7440,7440,7440,25
|
|
20230601,133900,94946400,7440,7440,7440,7440,0
|
|
20230601,133800,94946400,7440,7440,7440,7440,1
|
|
20230601,133700,94938960,7440,7440,7440,7440,0
|
|
20230601,133600,94938960,7440,7440,7440,7440,0
|
|
20230601,133500,94938960,7440,7440,7440,7440,23
|
|
20230601,133400,94767840,7440,7440,7440,7440,0
|
|
20230601,133300,94767840,7440,7440,7440,7430,4
|
|
20230601,133200,94738090,7430,7430,7430,7430,0
|
|
20230601,133100,94738090,7430,7430,7430,7430,0
|
|
20230601,133000,94738090,7430,7430,7430,7430,0
|
|
20230601,132900,94738090,7430,7430,7430,7430,0
|
|
20230601,132800,94738090,7430,7420,7430,7420,1012
|
|
20230601,132700,87218990,7410,7410,7410,7410,0
|
|
20230601,132600,87218990,7410,7410,7410,7410,1
|
|
20230601,132500,87211580,7410,7410,7410,7410,0
|
|
20230601,132400,87211580,7410,7410,7410,7410,0
|
|
20230601,132300,87211580,7410,7410,7410,7410,1
|
|
20230601,132200,87204170,7410,7410,7410,7410,0
|
|
20230601,132100,87204170,7410,7410,7410,7410,876
|
|
20230601,132000,80713010,7410,7410,7410,7410,10
|
|
20230601,131900,80638910,7400,7400,7400,7400,2
|
|
20230601,131800,80624110,7400,7400,7400,7400,36
|
|
20230601,131700,80357710,7400,7400,7400,7400,0
|
|
20230601,131600,80357710,7400,7400,7400,7400,0
|
|
20230601,131500,80357710,7400,7400,7400,7400,0
|
|
20230601,131400,80357710,7400,7400,7400,7400,0
|
|
20230601,131300,80357710,7400,7400,7400,7400,0
|
|
20230601,131200,80357710,7400,7400,7400,7400,0
|
|
20230601,131100,80357710,7400,7400,7400,7400,100
|
|
20230601,131000,79617710,7400,7400,7400,7400,0
|
|
20230601,130900,79617710,7400,7400,7400,7400,499
|
|
20230601,130800,75925110,7400,7400,7400,7400,0
|
|
20230601,130700,75925110,7400,7400,7400,7400,0
|
|
20230601,130600,75925110,7400,7400,7400,7400,0
|
|
20230601,130500,75925110,7400,7400,7400,7400,0
|
|
20230601,130400,75925110,7400,7400,7400,7400,0
|
|
20230601,130300,75925110,7400,7400,7400,7400,0
|
|
20230601,130200,75925110,7400,7400,7400,7400,0
|
|
20230601,130100,75925110,7400,7400,7400,7400,0
|
|
20230601,130000,75925110,7400,7400,7400,7400,1
|
|
20230601,125900,75917710,7400,7400,7400,7400,0
|
|
20230601,125800,75917710,7400,7400,7400,7400,0
|
|
20230601,125700,75917710,7400,7400,7400,7400,0
|
|
20230601,125600,75917710,7400,7400,7400,7400,0
|
|
20230601,125500,75917710,7400,7400,7400,7400,641
|
|
20230601,125400,71174310,7400,7400,7400,7400,0
|
|
20230601,125300,71174310,7400,7400,7400,7400,0
|
|
20230601,125200,71174310,7400,7400,7400,7400,0
|
|
20230601,125100,71174310,7400,7400,7400,7400,0
|
|
20230601,125000,71174310,7400,7400,7400,7400,1
|
|
20230601,124900,71166910,7380,7380,7380,7380,0
|
|
20230601,124800,71166910,7380,7380,7380,7380,98
|
|
20230601,124700,70443670,7380,7380,7380,7380,0
|
|
20230601,124600,70443670,7380,7380,7380,7380,0
|
|
20230601,124500,70443670,7380,7380,7380,7380,0
|
|
20230601,124400,70443670,7380,7380,7380,7380,0
|
|
20230601,124300,70443670,7380,7380,7380,7380,0
|
|
20230601,124200,70443670,7380,7380,7380,7380,0
|
|
20230601,124100,70443670,7380,7380,7380,7380,0
|
|
20230601,124000,70443670,7380,7380,7380,7380,1438
|
|
20230601,123900,59831230,7390,7390,7390,7390,6
|
|
20230601,123800,59786890,7390,7390,7390,7390,1
|
|
20230601,123700,59779500,7380,7380,7380,7380,0
|
|
20230601,123600,59779500,7380,7380,7380,7380,0
|
|
20230601,123500,59779500,7380,7380,7380,7380,0
|
|
20230601,123400,59779500,7380,7380,7380,7380,0
|
|
20230601,123300,59779500,7380,7380,7380,7380,0
|
|
20230601,123200,59779500,7380,7380,7380,7380,48
|
|
20230601,123100,59425260,7380,7380,7380,7380,2
|
|
20230601,123000,59410500,7390,7390,7390,7390,0
|
|
20230601,122900,59410500,7390,7390,7390,7390,5
|
|
20230601,122800,59373550,7390,7390,7390,7390,0
|
|
20230601,122700,59373550,7390,7390,7390,7390,0
|
|
20230601,122600,59373550,7390,7390,7390,7390,0
|
|
20230601,122500,59373550,7390,7390,7390,7390,2
|
|
20230601,122400,59358770,7420,7400,7420,7400,287
|
|
20230601,122300,57229270,7420,7420,7420,7420,0
|
|
20230601,122200,57229270,7420,7410,7420,7410,67
|
|
20230601,122100,56732230,7420,7420,7420,7420,0
|
|
20230601,122000,56732230,7420,7420,7420,7420,0
|
|
20230601,121900,56732230,7420,7420,7420,7420,0
|
|
20230601,121800,56732230,7420,7420,7420,7420,0
|
|
20230601,121700,56732230,7420,7420,7420,7420,0
|
|
20230601,121600,56732230,7420,7400,7420,7400,22
|
|
20230601,121500,56569010,7380,7380,7380,7380,0
|
|
20230601,121400,56569010,7380,7380,7380,7380,0
|
|
20230601,121300,56569010,7380,7380,7380,7380,0
|
|
20230601,121200,56569010,7380,7380,7380,7380,120
|
|
20230601,121100,55683410,7360,7360,7360,7360,0
|
|
20230601,121000,55683410,7360,7360,7360,7360,0
|
|
20230601,120900,55683410,7360,7360,7360,7360,0
|
|
20230601,120800,55683410,7360,7410,7410,7360,307
|
|
20230601,120700,53422280,7410,7410,7410,7410,0
|
|
20230601,120600,53422280,7410,7410,7410,7410,0
|
|
20230601,120500,53422280,7410,7410,7410,7410,0
|
|
20230601,120400,53422280,7410,7410,7410,7410,0
|
|
20230601,120300,53422280,7410,7410,7410,7410,2
|
|
20230601,120200,53407460,7380,7380,7380,7380,0
|
|
20230601,120100,53407460,7380,7380,7380,7380,0
|
|
20230601,120000,53407460,7380,7380,7380,7380,0
|
|
20230601,115900,53407460,7380,7380,7380,7380,0
|
|
20230601,115800,53407460,7380,7380,7380,7380,10
|
|
20230601,115700,53333660,7410,7410,7410,7410,0
|
|
20230601,115600,53333660,7410,7410,7410,7410,0
|
|
20230601,115500,53333660,7410,7410,7410,7410,0
|
|
20230601,115400,53333660,7410,7410,7410,7410,0
|
|
20230601,115300,53333660,7410,7410,7410,7410,0
|
|
20230601,115200,53333660,7410,7410,7410,7410,0
|
|
20230601,115100,53333660,7410,7410,7410,7410,0
|
|
20230601,115000,53333660,7410,7410,7410,7410,0
|
|
20230601,114900,53333660,7410,7410,7410,7410,1
|
|
20230601,114800,53326250,7390,7390,7390,7390,0
|
|
20230601,114700,53326250,7390,7390,7390,7390,0
|
|
20230601,114600,53326250,7390,7390,7390,7390,0
|
|
20230601,114500,53326250,7390,7390,7390,7390,0
|
|
20230601,114400,53326250,7390,7390,7390,7390,0
|
|
20230601,114300,53326250,7390,7390,7390,7390,0
|
|
20230601,114200,53326250,7390,7390,7390,7390,0
|
|
20230601,114100,53326250,7390,7390,7390,7390,0
|
|
20230601,114000,53326250,7390,7390,7390,7390,10
|
|
20230601,113900,53252350,7410,7410,7410,7410,0
|
|
20230601,113800,53252350,7410,7410,7410,7410,0
|
|
20230601,113700,53252350,7410,7410,7410,7410,0
|
|
20230601,113600,53252350,7410,7410,7410,7410,0
|
|
20230601,113500,53252350,7410,7410,7410,7410,0
|
|
20230601,113400,53252350,7410,7410,7410,7410,0
|
|
20230601,113300,53252350,7410,7410,7410,7410,0
|
|
20230601,113200,53252350,7410,7410,7410,7410,0
|
|
20230601,113100,53252350,7410,7420,7420,7410,54
|
|
20230601,113000,52852200,7370,7370,7370,7370,0
|
|
20230601,112900,52852200,7370,7400,7400,7370,135
|
|
20230601,112800,51856690,7410,7410,7410,7410,0
|
|
20230601,112700,51856690,7410,7410,7410,7410,0
|
|
20230601,112600,51856690,7410,7410,7410,7410,0
|
|
20230601,112500,51856690,7410,7410,7410,7410,0
|
|
20230601,112400,51856690,7410,7410,7410,7410,0
|
|
20230601,112300,51856690,7410,7410,7410,7410,0
|
|
20230601,112200,51856690,7410,7410,7410,7410,0
|
|
20230601,112100,51856690,7410,7410,7410,7410,0
|
|
20230601,112000,51856690,7410,7390,7410,7390,6
|
|
20230601,111900,51812330,7440,7440,7440,7440,0
|
|
20230601,111800,51812330,7440,7410,7440,7410,35
|
|
20230601,111700,51552740,7390,7390,7390,7390,0
|
|
20230601,111600,51552740,7390,7390,7390,7390,0
|
|
20230601,111500,51552740,7390,7390,7390,7390,1
|
|
20230601,111400,51545350,7420,7420,7420,7420,0
|
|
20230601,111300,51545350,7420,7420,7420,7420,40
|
|
20230601,111200,51248550,7420,7420,7420,7420,0
|
|
20230601,111100,51248550,7420,7420,7420,7420,0
|
|
20230601,111000,51248550,7420,7420,7420,7420,0
|
|
20230601,110900,51248550,7420,7420,7420,7420,0
|
|
20230601,110800,51248550,7420,7420,7420,7420,0
|
|
20230601,110700,51248550,7420,7420,7420,7420,1
|
|
20230601,110600,51241130,7420,7420,7420,7420,0
|
|
20230601,110500,51241130,7420,7420,7420,7420,2
|
|
20230601,110400,51226290,7420,7420,7420,7420,6
|
|
20230601,110300,51181770,7370,7370,7370,7370,0
|
|
20230601,110200,51181770,7370,7370,7370,7370,0
|
|
20230601,110100,51181770,7370,7390,7390,7370,50
|
|
20230601,110000,50813040,7440,7430,7440,7430,40
|
|
20230601,105900,50515800,7440,7410,7440,7410,10
|
|
20230601,105800,50441620,7390,7410,7410,7390,110
|
|
20230601,105700,49628520,7390,7390,7390,7390,50
|
|
20230601,105600,49259020,7390,7390,7390,7390,0
|
|
20230601,105500,49259020,7390,7400,7400,7390,36
|
|
20230601,105400,48992970,7390,7390,7390,7390,0
|
|
20230601,105300,48992970,7390,7390,7390,7390,0
|
|
20230601,105200,48992970,7390,7390,7390,7390,0
|
|
20230601,105100,48992970,7390,7390,7390,7390,0
|
|
20230601,105000,48992970,7390,7390,7390,7390,0
|
|
20230601,104900,48992970,7390,7390,7390,7390,0
|
|
20230601,104800,48992970,7390,7390,7390,7390,0
|
|
20230601,104700,48992970,7390,7390,7390,7390,0
|
|
20230601,104600,48992970,7390,7390,7390,7390,0
|
|
20230601,104500,48992970,7390,7390,7390,7390,0
|
|
20230601,104400,48992970,7390,7390,7390,7390,0
|
|
20230601,104300,48992970,7390,7390,7390,7390,5
|
|
20230601,104200,48956020,7420,7420,7420,7420,0
|
|
20230601,104100,48956020,7420,7420,7420,7420,0
|
|
20230601,104000,48956020,7420,7420,7420,7420,9
|
|
20230601,103900,48889240,7390,7390,7390,7390,0
|
|
20230601,103800,48889240,7390,7390,7390,7390,0
|
|
20230601,103700,48889240,7390,7390,7390,7390,0
|
|
20230601,103600,48889240,7390,7390,7390,7390,0
|
|
20230601,103500,48889240,7390,7390,7390,7390,0
|
|
20230601,103400,48889240,7390,7390,7390,7390,1
|
|
20230601,103300,48881850,7390,7390,7390,7390,0
|
|
20230601,103200,48881850,7390,7410,7410,7390,18
|
|
20230601,103100,48748610,7400,7390,7400,7390,6
|
|
20230601,103000,48704260,7390,7390,7390,7390,0
|
|
20230601,102900,48704260,7390,7390,7390,7390,3
|
|
20230601,102800,48682090,7400,7400,7400,7400,5
|
|
20230601,102700,48645090,7390,7390,7390,7390,0
|
|
20230601,102600,48645090,7390,7390,7390,7390,0
|
|
20230601,102500,48645090,7390,7390,7390,7390,0
|
|
20230601,102400,48645090,7390,7390,7390,7390,0
|
|
20230601,102300,48645090,7390,7390,7390,7390,0
|
|
20230601,102200,48645090,7390,7390,7390,7390,0
|
|
20230601,102100,48645090,7390,7390,7390,7390,7
|
|
20230601,102000,48593360,7390,7390,7390,7390,0
|
|
20230601,101900,48593360,7390,7390,7390,7390,0
|
|
20230601,101800,48593360,7390,7390,7390,7390,0
|
|
20230601,101700,48593360,7390,7390,7390,7390,0
|
|
20230601,101600,48593360,7390,7390,7390,7390,0
|
|
20230601,101500,48593360,7390,7390,7390,7390,0
|
|
20230601,101400,48593360,7390,7390,7390,7390,0
|
|
20230601,101300,48593360,7390,7390,7390,7390,35
|
|
20230601,101200,48334710,7390,7390,7390,7390,0
|
|
20230601,101100,48334710,7390,7390,7390,7390,0
|
|
20230601,101000,48334710,7390,7390,7390,7390,14
|
|
20230601,100900,48231250,7400,7400,7400,7400,0
|
|
20230601,100800,48231250,7400,7400,7400,7400,0
|
|
20230601,100700,48231250,7400,7400,7400,7400,0
|
|
20230601,100600,48231250,7400,7400,7400,7400,0
|
|
20230601,100500,48231250,7400,7400,7400,7400,0
|
|
20230601,100400,48231250,7400,7400,7400,7400,0
|
|
20230601,100300,48231250,7400,7400,7400,7400,0
|
|
20230601,100200,48231250,7400,7400,7400,7400,0
|
|
20230601,100100,48231250,7400,7400,7400,7400,0
|
|
20230601,100000,48231250,7400,7400,7400,7400,19
|
|
20230601,095900,48090650,7350,7350,7350,7350,5
|
|
20230601,095800,48053900,7350,7400,7400,7340,1602
|
|
20230601,095700,36284420,7400,7370,7400,7370,458
|
|
20230601,095600,32895580,7370,7390,7390,7370,109
|
|
20230601,095500,32091140,7400,7400,7400,7400,0
|
|
20230601,095400,32091140,7400,7410,7410,7400,4
|
|
20230601,095300,32061530,7410,7410,7410,7410,3
|
|
20230601,095200,32039300,7470,7370,7470,7370,504
|
|
20230601,095100,28303750,7360,7350,7360,7350,307
|
|
20230601,095000,26047000,7350,7350,7350,7350,0
|
|
20230601,094900,26047000,7350,7350,7350,7350,0
|
|
20230601,094800,26047000,7350,7350,7350,7350,0
|
|
20230601,094700,26047000,7350,7350,7350,7350,1
|
|
20230601,094600,26039650,7350,7350,7350,7350,18
|
|
20230601,094500,25907350,7350,7360,7360,7350,498
|
|
20230601,094400,22246610,7360,7360,7360,7360,0
|
|
20230601,094300,22246610,7360,7360,7360,7360,187
|
|
20230601,094200,20870290,7360,7370,7370,7360,34
|
|
20230601,094100,20619950,7370,7370,7370,7370,10
|
|
20230601,094000,20546250,7370,7370,7370,7370,25
|
|
20230601,093900,20362000,7370,7370,7370,7370,0
|
|
20230601,093800,20362000,7370,7370,7370,7370,2
|
|
20230601,093700,20347260,7350,7350,7350,7350,0
|
|
20230601,093600,20347260,7350,7350,7350,7350,0
|
|
20230601,093500,20347260,7350,7350,7350,7350,0
|
|
20230601,093400,20347260,7350,7350,7350,7350,0
|
|
20230601,093300,20347260,7350,7350,7350,7350,0
|
|
20230601,093200,20347260,7350,7350,7350,7350,5
|
|
20230601,093100,20310510,7350,7380,7380,7350,2
|
|
20230601,093000,20295780,7350,7350,7350,7350,0
|
|
20230601,092900,20295780,7350,7350,7350,7350,189
|
|
20230601,092800,18906630,7350,7350,7350,7350,0
|
|
20230601,092700,18906630,7350,7350,7350,7350,0
|
|
20230601,092600,18906630,7350,7350,7350,7350,5
|
|
20230601,092500,18869880,7350,7350,7350,7350,0
|
|
20230601,092400,18869880,7350,7350,7350,7350,0
|
|
20230601,092300,18869880,7350,7350,7350,7350,0
|
|
20230601,092200,18869880,7350,7350,7350,7350,0
|
|
20230601,092100,18869880,7350,7350,7350,7350,19
|
|
20230601,092000,18730230,7350,7340,7350,7330,614
|
|
20230601,091900,14222410,7340,7360,7370,7340,793
|
|
20230601,091800,8389460,7360,7360,7360,7360,0
|
|
20230601,091700,8389460,7360,7360,7360,7360,1
|
|
20230601,091600,8382100,7370,7370,7370,7370,31
|
|
20230601,091500,8153630,7370,7370,7370,7370,0
|
|
20230601,091400,8153630,7370,7370,7370,7370,0
|
|
20230601,091300,8153630,7370,7380,7380,7370,158
|
|
20230601,091200,6987600,7390,7390,7390,7390,1
|
|
20230601,091100,6980210,7390,7390,7390,7390,10
|
|
20230601,091000,6906310,7390,7390,7390,7390,220
|
|
20230601,090900,5280510,7390,7390,7390,7390,0
|
|
20230601,090800,5280510,7390,7400,7400,7390,57
|
|
20230601,090700,4858720,7400,7400,7400,7400,0
|
|
20230601,090600,4858720,7400,7430,7430,7400,207
|
|
20230601,090500,3325890,7440,7440,7440,7440,14
|
|
20230601,090400,3221730,7450,7430,7450,7430,83
|
|
20230601,090300,2604520,7440,7440,7440,7440,10
|
|
20230601,090200,2530120,7440,7470,7470,7440,46
|
|
20230601,090100,2186830,7470,7470,7470,7470,0
|
|
20230601,090000,2186830,7470,7480,7480,7430,293
|