835 lines
39 KiB
CSV
835 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,225200,177088700,6350,6350,6350,6350,387
|
|
20230601,225100,177088700,6350,6350,6350,6350,0
|
|
20230601,225000,177088700,6350,6350,6350,6350,0
|
|
20230601,224900,177088700,6350,6350,6350,6350,0
|
|
20230601,224800,177088700,6350,6350,6350,6350,0
|
|
20230601,224700,177088700,6350,6350,6350,6350,0
|
|
20230601,224600,177088700,6350,6350,6350,6350,0
|
|
20230601,224500,177088700,6350,6350,6350,6350,0
|
|
20230601,224400,177088700,6350,6350,6350,6350,0
|
|
20230601,224300,177088700,6350,6350,6350,6350,0
|
|
20230601,224200,177088700,6350,6350,6350,6350,0
|
|
20230601,224100,177088700,6350,6350,6350,6350,0
|
|
20230601,224000,177088700,6350,6350,6350,6350,0
|
|
20230601,223900,177088700,6350,6350,6350,6350,0
|
|
20230601,223800,177088700,6350,6350,6350,6350,0
|
|
20230601,223700,177088700,6350,6350,6350,6350,0
|
|
20230601,223600,177088700,6350,6350,6350,6350,0
|
|
20230601,223500,177088700,6350,6350,6350,6350,0
|
|
20230601,223400,177088700,6350,6350,6350,6350,0
|
|
20230601,223300,177088700,6350,6350,6350,6350,0
|
|
20230601,223200,177088700,6350,6350,6350,6350,0
|
|
20230601,223100,177088700,6350,6350,6350,6350,0
|
|
20230601,223000,177088700,6350,6350,6350,6350,0
|
|
20230601,222900,177088700,6350,6350,6350,6350,0
|
|
20230601,222800,177088700,6350,6350,6350,6350,0
|
|
20230601,222700,177088700,6350,6350,6350,6350,0
|
|
20230601,222600,177088700,6350,6350,6350,6350,0
|
|
20230601,222500,177088700,6350,6350,6350,6350,0
|
|
20230601,222400,177088700,6350,6350,6350,6350,0
|
|
20230601,222300,177088700,6350,6350,6350,6350,0
|
|
20230601,222200,177088700,6350,6350,6350,6350,387
|
|
20230601,222100,177088700,6350,6350,6350,6350,0
|
|
20230601,222000,177088700,6350,6350,6350,6350,0
|
|
20230601,221900,177088700,6350,6350,6350,6350,0
|
|
20230601,221800,177088700,6350,6350,6350,6350,0
|
|
20230601,221700,177088700,6350,6350,6350,6350,0
|
|
20230601,221600,177088700,6350,6350,6350,6350,0
|
|
20230601,221500,177088700,6350,6350,6350,6350,0
|
|
20230601,221400,177088700,6350,6350,6350,6350,0
|
|
20230601,221300,177088700,6350,6350,6350,6350,0
|
|
20230601,221200,177088700,6350,6350,6350,6350,0
|
|
20230601,221100,177088700,6350,6350,6350,6350,0
|
|
20230601,221000,177088700,6350,6350,6350,6350,0
|
|
20230601,220900,177088700,6350,6350,6350,6350,0
|
|
20230601,220800,177088700,6350,6350,6350,6350,0
|
|
20230601,220700,177088700,6350,6350,6350,6350,0
|
|
20230601,220600,177088700,6350,6350,6350,6350,0
|
|
20230601,220500,177088700,6350,6350,6350,6350,0
|
|
20230601,220400,177088700,6350,6350,6350,6350,0
|
|
20230601,220300,177088700,6350,6350,6350,6350,0
|
|
20230601,220200,177088700,6350,6350,6350,6350,0
|
|
20230601,220100,177088700,6350,6350,6350,6350,0
|
|
20230601,220000,177088700,6350,6350,6350,6350,0
|
|
20230601,215900,177088700,6350,6350,6350,6350,0
|
|
20230601,215800,177088700,6350,6350,6350,6350,0
|
|
20230601,215700,177088700,6350,6350,6350,6350,0
|
|
20230601,215600,177088700,6350,6350,6350,6350,0
|
|
20230601,215500,177088700,6350,6350,6350,6350,0
|
|
20230601,215400,177088700,6350,6350,6350,6350,0
|
|
20230601,215300,177088700,6350,6350,6350,6350,0
|
|
20230601,215200,177088700,6350,6350,6350,6350,387
|
|
20230601,215100,177088700,6350,6350,6350,6350,0
|
|
20230601,215000,177088700,6350,6350,6350,6350,0
|
|
20230601,214900,177088700,6350,6350,6350,6350,0
|
|
20230601,214800,177088700,6350,6350,6350,6350,0
|
|
20230601,214700,177088700,6350,6350,6350,6350,0
|
|
20230601,214600,177088700,6350,6350,6350,6350,0
|
|
20230601,214500,177088700,6350,6350,6350,6350,0
|
|
20230601,214400,177088700,6350,6350,6350,6350,0
|
|
20230601,214300,177088700,6350,6350,6350,6350,0
|
|
20230601,214200,177088700,6350,6350,6350,6350,0
|
|
20230601,214100,177088700,6350,6350,6350,6350,0
|
|
20230601,214000,177088700,6350,6350,6350,6350,0
|
|
20230601,213900,177088700,6350,6350,6350,6350,0
|
|
20230601,213800,177088700,6350,6350,6350,6350,0
|
|
20230601,213700,177088700,6350,6350,6350,6350,0
|
|
20230601,213600,177088700,6350,6350,6350,6350,0
|
|
20230601,213500,177088700,6350,6350,6350,6350,0
|
|
20230601,213400,177088700,6350,6350,6350,6350,0
|
|
20230601,213300,177088700,6350,6350,6350,6350,0
|
|
20230601,213200,177088700,6350,6350,6350,6350,0
|
|
20230601,213100,177088700,6350,6350,6350,6350,0
|
|
20230601,213000,177088700,6350,6350,6350,6350,0
|
|
20230601,212900,177088700,6350,6350,6350,6350,0
|
|
20230601,212800,177088700,6350,6350,6350,6350,0
|
|
20230601,212700,177088700,6350,6350,6350,6350,0
|
|
20230601,212600,177088700,6350,6350,6350,6350,0
|
|
20230601,212500,177088700,6350,6350,6350,6350,0
|
|
20230601,212400,177088700,6350,6350,6350,6350,0
|
|
20230601,212300,177088700,6350,6350,6350,6350,0
|
|
20230601,212200,177088700,6350,6350,6350,6350,387
|
|
20230601,212100,177088700,6350,6350,6350,6350,0
|
|
20230601,212000,177088700,6350,6350,6350,6350,0
|
|
20230601,211900,177088700,6350,6350,6350,6350,0
|
|
20230601,211800,177088700,6350,6350,6350,6350,0
|
|
20230601,211700,177088700,6350,6350,6350,6350,0
|
|
20230601,211600,177088700,6350,6350,6350,6350,0
|
|
20230601,211500,177088700,6350,6350,6350,6350,0
|
|
20230601,211400,177088700,6350,6350,6350,6350,0
|
|
20230601,211300,177088700,6350,6350,6350,6350,0
|
|
20230601,211200,177088700,6350,6350,6350,6350,0
|
|
20230601,211100,177088700,6350,6350,6350,6350,0
|
|
20230601,211000,177088700,6350,6350,6350,6350,0
|
|
20230601,210900,177088700,6350,6350,6350,6350,0
|
|
20230601,210800,177088700,6350,6350,6350,6350,0
|
|
20230601,210700,177088700,6350,6350,6350,6350,0
|
|
20230601,210600,177088700,6350,6350,6350,6350,0
|
|
20230601,210500,177088700,6350,6350,6350,6350,0
|
|
20230601,210400,177088700,6350,6350,6350,6350,0
|
|
20230601,210300,177088700,6350,6350,6350,6350,0
|
|
20230601,210200,177088700,6350,6350,6350,6350,0
|
|
20230601,210100,177088700,6350,6350,6350,6350,0
|
|
20230601,210000,177088700,6350,6350,6350,6350,0
|
|
20230601,205900,177088700,6350,6350,6350,6350,0
|
|
20230601,205800,177088700,6350,6350,6350,6350,0
|
|
20230601,205700,177088700,6350,6350,6350,6350,0
|
|
20230601,205600,177088700,6350,6350,6350,6350,0
|
|
20230601,205500,177088700,6350,6350,6350,6350,0
|
|
20230601,205400,177088700,6350,6350,6350,6350,0
|
|
20230601,205300,177088700,6350,6350,6350,6350,0
|
|
20230601,205200,177088700,6350,6350,6350,6350,387
|
|
20230601,205100,177088700,6350,6350,6350,6350,0
|
|
20230601,205000,177088700,6350,6350,6350,6350,0
|
|
20230601,204900,177088700,6350,6350,6350,6350,0
|
|
20230601,204800,177088700,6350,6350,6350,6350,0
|
|
20230601,204700,177088700,6350,6350,6350,6350,0
|
|
20230601,204600,177088700,6350,6350,6350,6350,0
|
|
20230601,204500,177088700,6350,6350,6350,6350,0
|
|
20230601,204400,177088700,6350,6350,6350,6350,0
|
|
20230601,204300,177088700,6350,6350,6350,6350,0
|
|
20230601,204200,177088700,6350,6350,6350,6350,0
|
|
20230601,204100,177088700,6350,6350,6350,6350,0
|
|
20230601,204000,177088700,6350,6350,6350,6350,0
|
|
20230601,203900,177088700,6350,6350,6350,6350,0
|
|
20230601,203800,177088700,6350,6350,6350,6350,0
|
|
20230601,203700,177088700,6350,6350,6350,6350,0
|
|
20230601,203600,177088700,6350,6350,6350,6350,0
|
|
20230601,203500,177088700,6350,6350,6350,6350,0
|
|
20230601,203400,177088700,6350,6350,6350,6350,0
|
|
20230601,203300,177088700,6350,6350,6350,6350,0
|
|
20230601,203200,177088700,6350,6350,6350,6350,0
|
|
20230601,203100,177088700,6350,6350,6350,6350,0
|
|
20230601,203000,177088700,6350,6350,6350,6350,0
|
|
20230601,202900,177088700,6350,6350,6350,6350,0
|
|
20230601,202800,177088700,6350,6350,6350,6350,0
|
|
20230601,202700,177088700,6350,6350,6350,6350,0
|
|
20230601,202600,177088700,6350,6350,6350,6350,0
|
|
20230601,202500,177088700,6350,6350,6350,6350,0
|
|
20230601,202400,177088700,6350,6350,6350,6350,0
|
|
20230601,202300,177088700,6350,6350,6350,6350,0
|
|
20230601,202200,177088700,6350,6350,6350,6350,387
|
|
20230601,202100,177088700,6350,6350,6350,6350,0
|
|
20230601,202000,177088700,6350,6350,6350,6350,0
|
|
20230601,201900,177088700,6350,6350,6350,6350,0
|
|
20230601,201800,177088700,6350,6350,6350,6350,0
|
|
20230601,201700,177088700,6350,6350,6350,6350,0
|
|
20230601,201600,177088700,6350,6350,6350,6350,0
|
|
20230601,201500,177088700,6350,6350,6350,6350,0
|
|
20230601,201400,177088700,6350,6350,6350,6350,0
|
|
20230601,201300,177088700,6350,6350,6350,6350,0
|
|
20230601,201200,177088700,6350,6350,6350,6350,0
|
|
20230601,201100,177088700,6350,6350,6350,6350,0
|
|
20230601,201000,177088700,6350,6350,6350,6350,0
|
|
20230601,200900,177088700,6350,6350,6350,6350,0
|
|
20230601,200800,177088700,6350,6350,6350,6350,0
|
|
20230601,200700,177088700,6350,6350,6350,6350,0
|
|
20230601,200600,177088700,6350,6350,6350,6350,0
|
|
20230601,200500,177088700,6350,6350,6350,6350,0
|
|
20230601,200400,177088700,6350,6350,6350,6350,0
|
|
20230601,200300,177088700,6350,6350,6350,6350,0
|
|
20230601,200200,177088700,6350,6350,6350,6350,0
|
|
20230601,200100,177088700,6350,6350,6350,6350,0
|
|
20230601,200000,177088700,6350,6350,6350,6350,0
|
|
20230601,195900,177088700,6350,6350,6350,6350,0
|
|
20230601,195800,177088700,6350,6350,6350,6350,0
|
|
20230601,195700,177088700,6350,6350,6350,6350,0
|
|
20230601,195600,177088700,6350,6350,6350,6350,0
|
|
20230601,195500,177088700,6350,6350,6350,6350,0
|
|
20230601,195400,177088700,6350,6350,6350,6350,0
|
|
20230601,195300,177088700,6350,6350,6350,6350,0
|
|
20230601,195200,177088700,6350,6350,6350,6350,387
|
|
20230601,195100,177088700,6350,6350,6350,6350,0
|
|
20230601,195000,177088700,6350,6350,6350,6350,0
|
|
20230601,194900,177088700,6350,6350,6350,6350,0
|
|
20230601,194800,177088700,6350,6350,6350,6350,0
|
|
20230601,194700,177088700,6350,6350,6350,6350,0
|
|
20230601,194600,177088700,6350,6350,6350,6350,0
|
|
20230601,194500,177088700,6350,6350,6350,6350,0
|
|
20230601,194400,177088700,6350,6350,6350,6350,0
|
|
20230601,194300,177088700,6350,6350,6350,6350,0
|
|
20230601,194200,177088700,6350,6350,6350,6350,0
|
|
20230601,194100,177088700,6350,6350,6350,6350,0
|
|
20230601,194000,177088700,6350,6350,6350,6350,0
|
|
20230601,193900,177088700,6350,6350,6350,6350,0
|
|
20230601,193800,177088700,6350,6350,6350,6350,0
|
|
20230601,193700,177088700,6350,6350,6350,6350,0
|
|
20230601,193600,177088700,6350,6350,6350,6350,0
|
|
20230601,193500,177088700,6350,6350,6350,6350,0
|
|
20230601,193400,177088700,6350,6350,6350,6350,0
|
|
20230601,193300,177088700,6350,6350,6350,6350,0
|
|
20230601,193200,177088700,6350,6350,6350,6350,0
|
|
20230601,193100,177088700,6350,6350,6350,6350,0
|
|
20230601,193000,177088700,6350,6350,6350,6350,0
|
|
20230601,192900,177088700,6350,6350,6350,6350,0
|
|
20230601,192800,177088700,6350,6350,6350,6350,0
|
|
20230601,192700,177088700,6350,6350,6350,6350,0
|
|
20230601,192600,177088700,6350,6350,6350,6350,0
|
|
20230601,192500,177088700,6350,6350,6350,6350,0
|
|
20230601,192400,177088700,6350,6350,6350,6350,0
|
|
20230601,192300,177088700,6350,6350,6350,6350,0
|
|
20230601,192200,177088700,6350,6350,6350,6350,387
|
|
20230601,192100,177088700,6350,6350,6350,6350,0
|
|
20230601,192000,177088700,6350,6350,6350,6350,0
|
|
20230601,191900,177088700,6350,6350,6350,6350,0
|
|
20230601,191800,177088700,6350,6350,6350,6350,0
|
|
20230601,191700,177088700,6350,6350,6350,6350,0
|
|
20230601,191600,177088700,6350,6350,6350,6350,0
|
|
20230601,191500,177088700,6350,6350,6350,6350,0
|
|
20230601,191400,177088700,6350,6350,6350,6350,0
|
|
20230601,191300,177088700,6350,6350,6350,6350,0
|
|
20230601,191200,177088700,6350,6350,6350,6350,0
|
|
20230601,191100,177088700,6350,6350,6350,6350,0
|
|
20230601,191000,177088700,6350,6350,6350,6350,0
|
|
20230601,190900,177088700,6350,6350,6350,6350,0
|
|
20230601,190800,177088700,6350,6350,6350,6350,0
|
|
20230601,190700,177088700,6350,6350,6350,6350,0
|
|
20230601,190600,177088700,6350,6350,6350,6350,0
|
|
20230601,190500,177088700,6350,6350,6350,6350,0
|
|
20230601,190400,177088700,6350,6350,6350,6350,0
|
|
20230601,190300,177088700,6350,6350,6350,6350,0
|
|
20230601,190200,177088700,6350,6350,6350,6350,0
|
|
20230601,190100,177088700,6350,6350,6350,6350,0
|
|
20230601,190000,177088700,6350,6350,6350,6350,0
|
|
20230601,185900,177088700,6350,6350,6350,6350,0
|
|
20230601,185800,177088700,6350,6350,6350,6350,0
|
|
20230601,185700,177088700,6350,6350,6350,6350,0
|
|
20230601,185600,177088700,6350,6350,6350,6350,0
|
|
20230601,185500,177088700,6350,6350,6350,6350,0
|
|
20230601,185400,177088700,6350,6350,6350,6350,0
|
|
20230601,185300,177088700,6350,6350,6350,6350,0
|
|
20230601,185200,177088700,6350,6350,6350,6350,387
|
|
20230601,185100,177088700,6350,6350,6350,6350,0
|
|
20230601,185000,177088700,6350,6350,6350,6350,0
|
|
20230601,184900,177088700,6350,6350,6350,6350,0
|
|
20230601,184800,177088700,6350,6350,6350,6350,0
|
|
20230601,184700,177088700,6350,6350,6350,6350,0
|
|
20230601,184600,177088700,6350,6350,6350,6350,0
|
|
20230601,184500,177088700,6350,6350,6350,6350,0
|
|
20230601,184400,177088700,6350,6350,6350,6350,0
|
|
20230601,184300,177088700,6350,6350,6350,6350,0
|
|
20230601,184200,177088700,6350,6350,6350,6350,0
|
|
20230601,184100,177088700,6350,6350,6350,6350,0
|
|
20230601,184000,177088700,6350,6350,6350,6350,0
|
|
20230601,183900,177088700,6350,6350,6350,6350,0
|
|
20230601,183800,177088700,6350,6350,6350,6350,0
|
|
20230601,183700,177088700,6350,6350,6350,6350,0
|
|
20230601,183600,177088700,6350,6350,6350,6350,0
|
|
20230601,183500,177088700,6350,6350,6350,6350,0
|
|
20230601,183400,177088700,6350,6350,6350,6350,0
|
|
20230601,183300,177088700,6350,6350,6350,6350,0
|
|
20230601,183200,177088700,6350,6350,6350,6350,0
|
|
20230601,183100,177088700,6350,6350,6350,6350,0
|
|
20230601,183000,177088700,6350,6350,6350,6350,0
|
|
20230601,182900,177088700,6350,6350,6350,6350,0
|
|
20230601,182800,177088700,6350,6350,6350,6350,0
|
|
20230601,182700,177088700,6350,6350,6350,6350,0
|
|
20230601,182600,177088700,6350,6350,6350,6350,0
|
|
20230601,182500,177088700,6350,6350,6350,6350,0
|
|
20230601,182400,177088700,6350,6350,6350,6350,0
|
|
20230601,182300,177088700,6350,6350,6350,6350,0
|
|
20230601,182200,177088700,6350,6350,6350,6350,387
|
|
20230601,182100,177088700,6350,6350,6350,6350,0
|
|
20230601,182000,177088700,6350,6350,6350,6350,0
|
|
20230601,181900,177088700,6350,6350,6350,6350,0
|
|
20230601,181800,177088700,6350,6350,6350,6350,0
|
|
20230601,181700,177088700,6350,6350,6350,6350,0
|
|
20230601,181600,177088700,6350,6350,6350,6350,0
|
|
20230601,181500,177088700,6350,6350,6350,6350,0
|
|
20230601,181400,177088700,6350,6350,6350,6350,0
|
|
20230601,181300,177088700,6350,6350,6350,6350,0
|
|
20230601,181200,177088700,6350,6350,6350,6350,0
|
|
20230601,181100,177088700,6350,6350,6350,6350,0
|
|
20230601,181000,177088700,6350,6350,6350,6350,0
|
|
20230601,180900,177088700,6350,6350,6350,6350,0
|
|
20230601,180800,177088700,6350,6350,6350,6350,0
|
|
20230601,180700,177088700,6350,6350,6350,6350,0
|
|
20230601,180600,177088700,6350,6350,6350,6350,0
|
|
20230601,180500,177088700,6350,6350,6350,6350,0
|
|
20230601,180400,177088700,6350,6350,6350,6350,0
|
|
20230601,180300,177088700,6350,6350,6350,6350,0
|
|
20230601,180200,177088700,6350,6350,6350,6350,0
|
|
20230601,180100,177088700,6350,6350,6350,6350,0
|
|
20230601,180000,177088700,6350,6350,6350,6350,0
|
|
20230601,175900,177088700,6350,6350,6350,6350,0
|
|
20230601,175800,177088700,6350,6350,6350,6350,0
|
|
20230601,175700,177088700,6350,6350,6350,6350,0
|
|
20230601,175600,177088700,6350,6350,6350,6350,0
|
|
20230601,175500,177088700,6350,6350,6350,6350,0
|
|
20230601,175400,177088700,6350,6350,6350,6350,0
|
|
20230601,175300,177088700,6350,6350,6350,6350,0
|
|
20230601,175200,177088700,6350,6350,6350,6350,387
|
|
20230601,175100,177088700,6350,6350,6350,6350,0
|
|
20230601,175000,177088700,6350,6350,6350,6350,0
|
|
20230601,174900,177088700,6350,6350,6350,6350,0
|
|
20230601,174800,177088700,6350,6350,6350,6350,0
|
|
20230601,174700,177088700,6350,6350,6350,6350,0
|
|
20230601,174600,177088700,6350,6350,6350,6350,0
|
|
20230601,174500,177088700,6350,6350,6350,6350,0
|
|
20230601,174400,177088700,6350,6350,6350,6350,0
|
|
20230601,174300,177088700,6350,6350,6350,6350,0
|
|
20230601,174200,177088700,6350,6350,6350,6350,0
|
|
20230601,174100,177088700,6350,6350,6350,6350,0
|
|
20230601,174000,177088700,6350,6350,6350,6350,0
|
|
20230601,173900,177088700,6350,6350,6350,6350,0
|
|
20230601,173800,177088700,6350,6350,6350,6350,0
|
|
20230601,173700,177088700,6350,6350,6350,6350,0
|
|
20230601,173600,177088700,6350,6350,6350,6350,0
|
|
20230601,173500,177088700,6350,6350,6350,6350,0
|
|
20230601,173400,177088700,6350,6350,6350,6350,0
|
|
20230601,173300,177088700,6350,6350,6350,6350,0
|
|
20230601,173200,177088700,6350,6350,6350,6350,0
|
|
20230601,173100,177088700,6350,6350,6350,6350,0
|
|
20230601,173000,177088700,6350,6350,6350,6350,0
|
|
20230601,172900,177088700,6350,6350,6350,6350,0
|
|
20230601,172800,177088700,6350,6350,6350,6350,0
|
|
20230601,172700,177088700,6350,6350,6350,6350,0
|
|
20230601,172600,177088700,6350,6350,6350,6350,0
|
|
20230601,172500,177088700,6350,6350,6350,6350,0
|
|
20230601,172400,177088700,6350,6350,6350,6350,0
|
|
20230601,172300,177088700,6350,6350,6350,6350,0
|
|
20230601,172200,177088700,6350,6350,6350,6350,387
|
|
20230601,172100,177088700,6350,6350,6350,6350,0
|
|
20230601,172000,177088700,6350,6350,6350,6350,0
|
|
20230601,171900,177088700,6350,6350,6350,6350,0
|
|
20230601,171800,177088700,6350,6350,6350,6350,0
|
|
20230601,171700,177088700,6350,6350,6350,6350,0
|
|
20230601,171600,177088700,6350,6350,6350,6350,0
|
|
20230601,171500,177088700,6350,6350,6350,6350,0
|
|
20230601,171400,177088700,6350,6350,6350,6350,0
|
|
20230601,171300,177088700,6350,6350,6350,6350,0
|
|
20230601,171200,177088700,6350,6350,6350,6350,0
|
|
20230601,171100,177088700,6350,6350,6350,6350,0
|
|
20230601,171000,177088700,6350,6350,6350,6350,0
|
|
20230601,170900,177088700,6350,6350,6350,6350,0
|
|
20230601,170800,177088700,6350,6350,6350,6350,0
|
|
20230601,170700,177088700,6350,6350,6350,6350,0
|
|
20230601,170600,177088700,6350,6350,6350,6350,0
|
|
20230601,170500,177088700,6350,6350,6350,6350,0
|
|
20230601,170400,177088700,6350,6350,6350,6350,0
|
|
20230601,170300,177088700,6350,6350,6350,6350,0
|
|
20230601,170200,177088700,6350,6350,6350,6350,0
|
|
20230601,170100,177088700,6350,6350,6350,6350,0
|
|
20230601,170000,177088700,6350,6350,6350,6350,0
|
|
20230601,165900,177088700,6350,6350,6350,6350,0
|
|
20230601,165800,177088700,6350,6350,6350,6350,0
|
|
20230601,165700,177088700,6350,6350,6350,6350,0
|
|
20230601,165600,177088700,6350,6350,6350,6350,0
|
|
20230601,165500,177088700,6350,6350,6350,6350,0
|
|
20230601,165400,177088700,6350,6350,6350,6350,0
|
|
20230601,165300,177088700,6350,6350,6350,6350,0
|
|
20230601,165200,177088700,6350,6350,6350,6350,387
|
|
20230601,165100,177088700,6350,6350,6350,6350,0
|
|
20230601,165000,177088700,6350,6350,6350,6350,0
|
|
20230601,164900,177088700,6350,6350,6350,6350,0
|
|
20230601,164800,177088700,6350,6350,6350,6350,0
|
|
20230601,164700,177088700,6350,6350,6350,6350,0
|
|
20230601,164600,177088700,6350,6350,6350,6350,0
|
|
20230601,164500,177088700,6350,6350,6350,6350,0
|
|
20230601,164400,177088700,6350,6350,6350,6350,0
|
|
20230601,164300,177088700,6350,6350,6350,6350,0
|
|
20230601,164200,177088700,6350,6350,6350,6350,0
|
|
20230601,164100,177088700,6350,6350,6350,6350,0
|
|
20230601,164000,177088700,6350,6350,6350,6350,0
|
|
20230601,163900,177088700,6350,6350,6350,6350,0
|
|
20230601,163800,177088700,6350,6350,6350,6350,0
|
|
20230601,163700,177088700,6350,6350,6350,6350,0
|
|
20230601,163600,177088700,6350,6350,6350,6350,0
|
|
20230601,163500,177088700,6350,6350,6350,6350,0
|
|
20230601,163400,177088700,6350,6350,6350,6350,0
|
|
20230601,163300,177088700,6350,6350,6350,6350,0
|
|
20230601,163200,177088700,6350,6350,6350,6350,0
|
|
20230601,163100,177088700,6350,6350,6350,6350,0
|
|
20230601,163000,177088700,6350,6350,6350,6350,0
|
|
20230601,162900,177088700,6350,6350,6350,6350,0
|
|
20230601,162800,177088700,6350,6350,6350,6350,0
|
|
20230601,162700,177088700,6350,6350,6350,6350,0
|
|
20230601,162600,177088700,6350,6350,6350,6350,0
|
|
20230601,162500,177088700,6350,6350,6350,6350,0
|
|
20230601,162400,177088700,6350,6350,6350,6350,0
|
|
20230601,162300,177088700,6350,6350,6350,6350,0
|
|
20230601,162200,177088700,6350,6350,6350,6350,387
|
|
20230601,162100,177088700,6350,6350,6350,6350,0
|
|
20230601,162000,177088700,6350,6350,6350,6350,0
|
|
20230601,161900,177088700,6350,6350,6350,6350,0
|
|
20230601,161800,177088700,6350,6350,6350,6350,0
|
|
20230601,161700,177088700,6350,6350,6350,6350,0
|
|
20230601,161600,177088700,6350,6350,6350,6350,0
|
|
20230601,161500,177088700,6350,6350,6350,6350,0
|
|
20230601,161400,177088700,6350,6350,6350,6350,0
|
|
20230601,161300,177088700,6350,6350,6350,6350,0
|
|
20230601,161200,177088700,6350,6350,6350,6350,0
|
|
20230601,161100,177088700,6350,6350,6350,6350,0
|
|
20230601,161000,177088700,6350,6350,6350,6350,0
|
|
20230601,160900,177088700,6350,6350,6350,6350,0
|
|
20230601,160800,177088700,6350,6350,6350,6350,0
|
|
20230601,160700,177088700,6350,6350,6350,6350,0
|
|
20230601,160600,177088700,6350,6350,6350,6350,0
|
|
20230601,160500,177088700,6350,6350,6350,6350,0
|
|
20230601,160400,177088700,6350,6350,6350,6350,0
|
|
20230601,160300,177088700,6350,6350,6350,6350,0
|
|
20230601,160200,177088700,6350,6350,6350,6350,0
|
|
20230601,160100,177088700,6350,6350,6350,6350,0
|
|
20230601,160000,177088700,6350,6350,6350,6350,0
|
|
20230601,155900,177088700,6350,6350,6350,6350,0
|
|
20230601,155800,177088700,6350,6350,6350,6350,0
|
|
20230601,155700,177088700,6350,6350,6350,6350,0
|
|
20230601,155600,177088700,6350,6350,6350,6350,0
|
|
20230601,155500,177088700,6350,6350,6350,6350,0
|
|
20230601,155400,177088700,6350,6350,6350,6350,0
|
|
20230601,155300,177088700,6350,6350,6350,6350,0
|
|
20230601,155200,177088700,6350,6350,6350,6350,387
|
|
20230601,155100,177088700,6350,6350,6350,6350,0
|
|
20230601,155000,177088700,6350,6350,6350,6350,0
|
|
20230601,154900,177088700,6350,6350,6350,6350,0
|
|
20230601,154800,177088700,6350,6350,6350,6350,0
|
|
20230601,154700,177088700,6350,6350,6350,6350,0
|
|
20230601,154600,177088700,6350,6350,6350,6350,0
|
|
20230601,154500,177088700,6350,6350,6350,6350,0
|
|
20230601,154400,177088700,6350,6350,6350,6350,0
|
|
20230601,154300,177088700,6350,6350,6350,6350,0
|
|
20230601,154200,177088700,6350,6350,6350,6350,0
|
|
20230601,154100,177088700,6350,6350,6350,6350,0
|
|
20230601,154000,177088700,6350,6350,6350,6350,0
|
|
20230601,153900,177088700,6350,6350,6350,6350,0
|
|
20230601,153800,177088700,6350,6350,6350,6350,0
|
|
20230601,153700,177088700,6350,6350,6350,6350,0
|
|
20230601,153600,177088700,6350,6350,6350,6350,0
|
|
20230601,153500,177088700,6350,6350,6350,6350,0
|
|
20230601,153400,177088700,6350,6350,6350,6350,0
|
|
20230601,153300,177088700,6350,6350,6350,6350,0
|
|
20230601,153200,177088700,6350,6350,6350,6350,0
|
|
20230601,153100,177088700,6350,6350,6350,6350,0
|
|
20230601,153000,177088700,6350,6350,6350,6350,387
|
|
20230601,152900,174631250,6350,6350,6350,6350,0
|
|
20230601,152800,174631250,6350,6350,6350,6350,0
|
|
20230601,152700,174631250,6350,6350,6350,6350,0
|
|
20230601,152600,174631250,6350,6350,6350,6350,0
|
|
20230601,152500,174631250,6350,6350,6350,6350,0
|
|
20230601,152400,174631250,6350,6350,6350,6350,0
|
|
20230601,152300,174631250,6350,6350,6350,6350,0
|
|
20230601,152200,174631250,6350,6350,6350,6350,0
|
|
20230601,152100,174631250,6350,6350,6350,6350,0
|
|
20230601,152000,174631250,6350,6350,6350,6350,0
|
|
20230601,151900,174631250,6350,6350,6350,6350,64
|
|
20230601,151800,174224850,6350,6350,6350,6350,119
|
|
20230601,151700,173469200,6350,6350,6350,6350,0
|
|
20230601,151600,173469200,6350,6350,6350,6350,5
|
|
20230601,151500,173437450,6370,6370,6370,6370,200
|
|
20230601,151400,172163450,6360,6360,6360,6360,0
|
|
20230601,151300,172163450,6360,6360,6360,6360,4
|
|
20230601,151200,172138010,6370,6370,6370,6370,0
|
|
20230601,151100,172138010,6370,6370,6370,6370,0
|
|
20230601,151000,172138010,6370,6370,6370,6370,0
|
|
20230601,150900,172138010,6370,6370,6370,6370,0
|
|
20230601,150800,172138010,6370,6370,6370,6370,100
|
|
20230601,150700,171501010,6370,6370,6370,6370,0
|
|
20230601,150600,171501010,6370,6370,6370,6370,0
|
|
20230601,150500,171501010,6370,6370,6370,6370,0
|
|
20230601,150400,171501010,6370,6370,6370,6370,0
|
|
20230601,150300,171501010,6370,6370,6370,6370,27
|
|
20230601,150200,171329020,6370,6370,6370,6370,0
|
|
20230601,150100,171329020,6370,6370,6370,6370,0
|
|
20230601,150000,171329020,6370,6370,6370,6370,0
|
|
20230601,145900,171329020,6370,6370,6370,6370,0
|
|
20230601,145800,171329020,6370,6340,6370,6340,182
|
|
20230601,145700,170172140,6370,6370,6370,6370,0
|
|
20230601,145600,170172140,6370,6350,6370,6350,424
|
|
20230601,145500,167477450,6350,6350,6350,6350,19
|
|
20230601,145400,167356800,6350,6350,6350,6350,0
|
|
20230601,145300,167356800,6350,6350,6350,6350,3
|
|
20230601,145200,167337750,6350,6350,6350,6350,15
|
|
20230601,145100,167242500,6350,6350,6350,6350,15
|
|
20230601,145000,167147250,6350,6350,6350,6350,470
|
|
20230601,144900,164162750,6340,6340,6340,6340,0
|
|
20230601,144800,164162750,6340,6340,6340,6340,0
|
|
20230601,144700,164162750,6340,6340,6340,6340,0
|
|
20230601,144600,164162750,6340,6340,6340,6340,0
|
|
20230601,144500,164162750,6340,6340,6340,6340,0
|
|
20230601,144400,164162750,6340,6340,6340,6340,290
|
|
20230601,144300,162324150,6330,6330,6330,6330,0
|
|
20230601,144200,162324150,6330,6330,6330,6330,0
|
|
20230601,144100,162324150,6330,6330,6330,6330,0
|
|
20230601,144000,162324150,6330,6330,6330,6330,0
|
|
20230601,143900,162324150,6330,6330,6330,6330,3
|
|
20230601,143800,162305160,6320,6320,6320,6320,0
|
|
20230601,143700,162305160,6320,6320,6320,6320,85
|
|
20230601,143600,161767960,6320,6320,6320,6320,0
|
|
20230601,143500,161767960,6320,6320,6320,6320,0
|
|
20230601,143400,161767960,6320,6320,6320,6320,0
|
|
20230601,143300,161767960,6320,6320,6320,6320,0
|
|
20230601,143200,161767960,6320,6320,6320,6320,0
|
|
20230601,143100,161767960,6320,6320,6320,6320,0
|
|
20230601,143000,161767960,6320,6320,6320,6320,0
|
|
20230601,142900,161767960,6320,6320,6320,6320,85
|
|
20230601,142800,161230760,6320,6320,6320,6320,0
|
|
20230601,142700,161230760,6320,6320,6320,6320,0
|
|
20230601,142600,161230760,6320,6320,6320,6320,0
|
|
20230601,142500,161230760,6320,6320,6320,6320,0
|
|
20230601,142400,161230760,6320,6320,6320,6320,0
|
|
20230601,142300,161230760,6320,6320,6320,6320,86
|
|
20230601,142200,160687240,6330,6330,6330,6330,0
|
|
20230601,142100,160687240,6330,6330,6330,6330,0
|
|
20230601,142000,160687240,6330,6330,6330,6330,0
|
|
20230601,141900,160687240,6330,6330,6330,6330,0
|
|
20230601,141800,160687240,6330,6330,6330,6330,0
|
|
20230601,141700,160687240,6330,6330,6330,6330,0
|
|
20230601,141600,160687240,6330,6330,6330,6330,0
|
|
20230601,141500,160687240,6330,6330,6330,6330,0
|
|
20230601,141400,160687240,6330,6330,6330,6330,0
|
|
20230601,141300,160687240,6330,6340,6340,6330,516
|
|
20230601,141200,157420860,6340,6340,6340,6340,0
|
|
20230601,141100,157420860,6340,6340,6340,6340,2
|
|
20230601,141000,157408180,6330,6330,6330,6330,0
|
|
20230601,140900,157408180,6330,6330,6330,6330,0
|
|
20230601,140800,157408180,6330,6330,6330,6330,0
|
|
20230601,140700,157408180,6330,6330,6330,6330,0
|
|
20230601,140600,157408180,6330,6330,6330,6330,0
|
|
20230601,140500,157408180,6330,6330,6330,6330,0
|
|
20230601,140400,157408180,6330,6330,6330,6330,0
|
|
20230601,140300,157408180,6330,6330,6330,6330,0
|
|
20230601,140200,157408180,6330,6330,6330,6330,30
|
|
20230601,140100,157218280,6350,6350,6350,6350,0
|
|
20230601,140000,157218280,6350,6340,6350,6340,78
|
|
20230601,135900,156723710,6350,6350,6350,6350,0
|
|
20230601,135800,156723710,6350,6350,6350,6350,0
|
|
20230601,135700,156723710,6350,6350,6350,6350,0
|
|
20230601,135600,156723710,6350,6340,6350,6340,158
|
|
20230601,135500,155720430,6350,6350,6350,6350,78
|
|
20230601,135400,155225130,6340,6340,6340,6340,2
|
|
20230601,135300,155212450,6330,6330,6330,6330,0
|
|
20230601,135200,155212450,6330,6330,6330,6330,2
|
|
20230601,135100,155199790,6330,6330,6330,6330,2
|
|
20230601,135000,155187130,6350,6350,6350,6350,78
|
|
20230601,134900,154691830,6350,6350,6350,6350,0
|
|
20230601,134800,154691830,6350,6350,6350,6350,0
|
|
20230601,134700,154691830,6350,6350,6350,6350,0
|
|
20230601,134600,154691830,6350,6350,6350,6350,0
|
|
20230601,134500,154691830,6350,6350,6350,6350,0
|
|
20230601,134400,154691830,6350,6350,6350,6350,0
|
|
20230601,134300,154691830,6350,6350,6350,6350,0
|
|
20230601,134200,154691830,6350,6350,6350,6350,0
|
|
20230601,134100,154691830,6350,6350,6350,6350,0
|
|
20230601,134000,154691830,6350,6350,6350,6350,0
|
|
20230601,133900,154691830,6350,6350,6350,6350,30
|
|
20230601,133800,154501330,6340,6340,6340,6340,0
|
|
20230601,133700,154501330,6340,6340,6340,6340,0
|
|
20230601,133600,154501330,6340,6340,6340,6340,0
|
|
20230601,133500,154501330,6340,6340,6340,6340,0
|
|
20230601,133400,154501330,6340,6340,6340,6340,0
|
|
20230601,133300,154501330,6340,6340,6340,6340,0
|
|
20230601,133200,154501330,6340,6340,6340,6340,0
|
|
20230601,133100,154501330,6340,6340,6340,6340,0
|
|
20230601,133000,154501330,6340,6340,6340,6340,0
|
|
20230601,132900,154501330,6340,6340,6340,6340,0
|
|
20230601,132800,154501330,6340,6340,6340,6340,0
|
|
20230601,132700,154501330,6340,6340,6340,6340,0
|
|
20230601,132600,154501330,6340,6340,6340,6340,0
|
|
20230601,132500,154501330,6340,6340,6340,6340,0
|
|
20230601,132400,154501330,6340,6340,6340,6340,0
|
|
20230601,132300,154501330,6340,6340,6340,6340,0
|
|
20230601,132200,154501330,6340,6340,6340,6340,0
|
|
20230601,132100,154501330,6340,6340,6340,6340,0
|
|
20230601,132000,154501330,6340,6340,6340,6340,0
|
|
20230601,131900,154501330,6340,6340,6340,6340,0
|
|
20230601,131800,154501330,6340,6340,6340,6340,222
|
|
20230601,131700,153093850,6340,6340,6340,6340,0
|
|
20230601,131600,153093850,6340,6340,6340,6340,0
|
|
20230601,131500,153093850,6340,6340,6340,6340,0
|
|
20230601,131400,153093850,6340,6340,6340,6340,0
|
|
20230601,131300,153093850,6340,6340,6340,6340,0
|
|
20230601,131200,153093850,6340,6330,6340,6330,84
|
|
20230601,131100,152562120,6320,6320,6320,6320,0
|
|
20230601,131000,152562120,6320,6320,6320,6320,0
|
|
20230601,130900,152562120,6320,6340,6340,6320,112
|
|
20230601,130800,151853500,6310,6310,6310,6310,0
|
|
20230601,130700,151853500,6310,6310,6310,6310,0
|
|
20230601,130600,151853500,6310,6310,6310,6310,0
|
|
20230601,130500,151853500,6310,6310,6310,6310,0
|
|
20230601,130400,151853500,6310,6310,6310,6310,0
|
|
20230601,130300,151853500,6310,6310,6310,6310,61
|
|
20230601,130200,151468590,6350,6350,6350,6350,0
|
|
20230601,130100,151468590,6350,6350,6350,6350,0
|
|
20230601,130000,151468590,6350,6350,6350,6350,0
|
|
20230601,125900,151468590,6350,6350,6350,6350,0
|
|
20230601,125800,151468590,6350,6350,6350,6350,0
|
|
20230601,125700,151468590,6350,6350,6350,6350,0
|
|
20230601,125600,151468590,6350,6350,6350,6350,0
|
|
20230601,125500,151468590,6350,6350,6350,6350,0
|
|
20230601,125400,151468590,6350,6350,6350,6350,0
|
|
20230601,125300,151468590,6350,6350,6350,6350,32
|
|
20230601,125200,151265390,6310,6310,6310,6310,0
|
|
20230601,125100,151265390,6310,6310,6310,6310,0
|
|
20230601,125000,151265390,6310,6320,6320,6310,1235
|
|
20230601,124900,143460980,6320,6320,6320,6320,0
|
|
20230601,124800,143460980,6320,6320,6320,6320,0
|
|
20230601,124700,143460980,6320,6320,6320,6320,0
|
|
20230601,124600,143460980,6320,6320,6320,6320,0
|
|
20230601,124500,143460980,6320,6320,6320,6320,0
|
|
20230601,124400,143460980,6320,6320,6320,6320,0
|
|
20230601,124300,143460980,6320,6320,6320,6320,0
|
|
20230601,124200,143460980,6320,6320,6320,6320,0
|
|
20230601,124100,143460980,6320,6320,6320,6320,0
|
|
20230601,124000,143460980,6320,6320,6320,6320,0
|
|
20230601,123900,143460980,6320,6340,6340,6320,253
|
|
20230601,123800,141858540,6310,6310,6310,6310,0
|
|
20230601,123700,141858540,6310,6310,6310,6310,0
|
|
20230601,123600,141858540,6310,6310,6310,6310,0
|
|
20230601,123500,141858540,6310,6310,6310,6310,100
|
|
20230601,123400,141227540,6310,6310,6310,6310,79
|
|
20230601,123300,140729050,6330,6330,6330,6330,0
|
|
20230601,123200,140729050,6330,6330,6330,6330,0
|
|
20230601,123100,140729050,6330,6330,6330,6330,60
|
|
20230601,123000,140349250,6350,6350,6350,6350,0
|
|
20230601,122900,140349250,6350,6350,6350,6350,0
|
|
20230601,122800,140349250,6350,6350,6350,6350,0
|
|
20230601,122700,140349250,6350,6350,6350,6350,0
|
|
20230601,122600,140349250,6350,6350,6350,6350,0
|
|
20230601,122500,140349250,6350,6350,6350,6350,1
|
|
20230601,122400,140342900,6330,6350,6350,6330,291
|
|
20230601,122300,138496730,6350,6350,6350,6350,313
|
|
20230601,122200,136509180,6350,6340,6350,6340,340
|
|
20230601,122100,134351170,6330,6320,6330,6320,12
|
|
20230601,122000,134275270,6310,6310,6310,6310,167
|
|
20230601,121900,133221500,6310,6310,6310,6310,0
|
|
20230601,121800,133221500,6310,6310,6310,6310,0
|
|
20230601,121700,133221500,6310,6310,6310,6310,0
|
|
20230601,121600,133221500,6310,6310,6310,6310,7
|
|
20230601,121500,133177330,6310,6310,6310,6310,0
|
|
20230601,121400,133177330,6310,6300,6310,6300,7
|
|
20230601,121300,133133170,6300,6290,6300,6290,791
|
|
20230601,121200,128157230,6290,6290,6290,6290,600
|
|
20230601,121100,124383230,6280,6280,6280,6280,0
|
|
20230601,121000,124383230,6280,6280,6280,6280,0
|
|
20230601,120900,124383230,6280,6280,6280,6280,0
|
|
20230601,120800,124383230,6280,6280,6280,6280,0
|
|
20230601,120700,124383230,6280,6280,6280,6280,0
|
|
20230601,120600,124383230,6280,6280,6280,6280,0
|
|
20230601,120500,124383230,6280,6280,6280,6280,0
|
|
20230601,120400,124383230,6280,6280,6280,6280,537
|
|
20230601,120300,121010870,6280,6280,6280,6280,0
|
|
20230601,120200,121010870,6280,6280,6280,6280,0
|
|
20230601,120100,121010870,6280,6280,6280,6280,0
|
|
20230601,120000,121010870,6280,6280,6280,6280,0
|
|
20230601,115900,121010870,6280,6280,6280,6280,0
|
|
20230601,115800,121010870,6280,6280,6280,6280,0
|
|
20230601,115700,121010870,6280,6280,6280,6280,0
|
|
20230601,115600,121010870,6280,6280,6280,6280,0
|
|
20230601,115500,121010870,6280,6280,6280,6280,0
|
|
20230601,115400,121010870,6280,6280,6280,6280,129
|
|
20230601,115300,120200750,6280,6280,6280,6280,0
|
|
20230601,115200,120200750,6280,6280,6280,6280,0
|
|
20230601,115100,120200750,6280,6280,6280,6280,0
|
|
20230601,115000,120200750,6280,6280,6280,6280,1
|
|
20230601,114900,120194470,6280,6280,6280,6280,0
|
|
20230601,114800,120194470,6280,6280,6280,6280,1
|
|
20230601,114700,120188190,6280,6280,6280,6280,47
|
|
20230601,114600,119893030,6280,6280,6280,6280,0
|
|
20230601,114500,119893030,6280,6280,6280,6280,0
|
|
20230601,114400,119893030,6280,6280,6280,6280,65
|
|
20230601,114300,119484830,6260,6260,6260,6260,0
|
|
20230601,114200,119484830,6260,6260,6260,6260,0
|
|
20230601,114100,119484830,6260,6260,6260,6260,0
|
|
20230601,114000,119484830,6260,6260,6260,6260,0
|
|
20230601,113900,119484830,6260,6260,6260,6260,0
|
|
20230601,113800,119484830,6260,6260,6260,6260,0
|
|
20230601,113700,119484830,6260,6260,6260,6260,0
|
|
20230601,113600,119484830,6260,6260,6260,6260,0
|
|
20230601,113500,119484830,6260,6260,6260,6260,0
|
|
20230601,113400,119484830,6260,6260,6260,6260,109
|
|
20230601,113300,118802490,6270,6280,6280,6270,58
|
|
20230601,113200,118438300,6280,6280,6280,6280,0
|
|
20230601,113100,118438300,6280,6280,6280,6280,20
|
|
20230601,113000,118312700,6280,6280,6280,6280,0
|
|
20230601,112900,118312700,6280,6280,6280,6280,0
|
|
20230601,112800,118312700,6280,6280,6280,6280,0
|
|
20230601,112700,118312700,6280,6280,6280,6280,0
|
|
20230601,112600,118312700,6280,6280,6280,6280,10
|
|
20230601,112500,118249900,6280,6280,6280,6280,513
|
|
20230601,112400,115028260,6260,6260,6260,6260,0
|
|
20230601,112300,115028260,6260,6260,6260,6260,74
|
|
20230601,112200,114565020,6280,6270,6280,6270,19
|
|
20230601,112100,114445720,6280,6280,6280,6280,0
|
|
20230601,112000,114445720,6280,6280,6280,6280,0
|
|
20230601,111900,114445720,6280,6280,6280,6280,0
|
|
20230601,111800,114445720,6280,6280,6280,6280,0
|
|
20230601,111700,114445720,6280,6280,6280,6280,0
|
|
20230601,111600,114445720,6280,6280,6280,6280,0
|
|
20230601,111500,114445720,6280,6280,6280,6280,0
|
|
20230601,111400,114445720,6280,6270,6280,6270,246
|
|
20230601,111300,112903120,6260,6260,6260,6260,1
|
|
20230601,111200,112896860,6260,6260,6260,6260,0
|
|
20230601,111100,112896860,6260,6260,6260,6260,0
|
|
20230601,111000,112896860,6260,6260,6260,6260,0
|
|
20230601,110900,112896860,6260,6260,6260,6260,0
|
|
20230601,110800,112896860,6260,6260,6260,6260,33
|
|
20230601,110700,112690280,6270,6270,6270,6270,0
|
|
20230601,110600,112690280,6270,6270,6270,6270,0
|
|
20230601,110500,112690280,6270,6270,6270,6270,0
|
|
20230601,110400,112690280,6270,6270,6270,6270,0
|
|
20230601,110300,112690280,6270,6270,6270,6270,0
|
|
20230601,110200,112690280,6270,6240,6270,6240,26
|
|
20230601,110100,112527350,6220,6240,6240,6220,2602
|
|
20230601,110000,96296020,6240,6240,6240,6240,0
|
|
20230601,105900,96296020,6240,6240,6240,6240,3
|
|
20230601,105800,96277300,6230,6230,6230,6230,0
|
|
20230601,105700,96277300,6230,6230,6230,6230,0
|
|
20230601,105600,96277300,6230,6230,6230,6230,0
|
|
20230601,105500,96277300,6230,6230,6230,6230,0
|
|
20230601,105400,96277300,6230,6230,6230,6230,0
|
|
20230601,105300,96277300,6230,6230,6230,6230,0
|
|
20230601,105200,96277300,6230,6230,6230,6230,0
|
|
20230601,105100,96277300,6230,6250,6250,6230,1801
|
|
20230601,105000,85048460,6250,6270,6270,6240,1104
|
|
20230601,104900,78144800,6270,6270,6270,6270,0
|
|
20230601,104800,78144800,6270,6270,6270,6270,0
|
|
20230601,104700,78144800,6270,6290,6290,6270,500
|
|
20230601,104600,75009410,6260,6260,6260,6260,0
|
|
20230601,104500,75009410,6260,6260,6260,6260,0
|
|
20230601,104400,75009410,6260,6260,6260,6260,0
|
|
20230601,104300,75009410,6260,6260,6260,6260,0
|
|
20230601,104200,75009410,6260,6260,6260,6260,0
|
|
20230601,104100,75009410,6260,6260,6260,6260,0
|
|
20230601,104000,75009410,6260,6260,6260,6260,0
|
|
20230601,103900,75009410,6260,6260,6260,6260,0
|
|
20230601,103800,75009410,6260,6260,6260,6260,0
|
|
20230601,103700,75009410,6260,6260,6260,6260,0
|
|
20230601,103600,75009410,6260,6260,6260,6260,0
|
|
20230601,103500,75009410,6260,6260,6260,6260,0
|
|
20230601,103400,75009410,6260,6260,6260,6260,100
|
|
20230601,103300,74383410,6260,6260,6260,6260,0
|
|
20230601,103200,74383410,6260,6260,6260,6260,0
|
|
20230601,103100,74383410,6260,6260,6260,6260,0
|
|
20230601,103000,74383410,6260,6260,6260,6260,0
|
|
20230601,102900,74383410,6260,6260,6260,6260,1
|
|
20230601,102800,74377150,6300,6300,6300,6300,50
|
|
20230601,102700,74062150,6290,6290,6290,6290,188
|
|
20230601,102600,72879630,6260,6260,6260,6260,0
|
|
20230601,102500,72879630,6260,6260,6260,6260,1
|
|
20230601,102400,72873370,6280,6280,6280,6280,0
|
|
20230601,102300,72873370,6280,6280,6280,6280,24
|
|
20230601,102200,72722650,6290,6290,6290,6290,0
|
|
20230601,102100,72722650,6290,6290,6290,6290,0
|
|
20230601,102000,72722650,6290,6290,6290,6290,26
|
|
20230601,101900,72559110,6290,6290,6290,6290,0
|
|
20230601,101800,72559110,6290,6290,6290,6290,5
|
|
20230601,101700,72527660,6290,6290,6290,6290,0
|
|
20230601,101600,72527660,6290,6290,6290,6290,0
|
|
20230601,101500,72527660,6290,6290,6290,6290,0
|
|
20230601,101400,72527660,6290,6290,6290,6290,0
|
|
20230601,101300,72527660,6290,6290,6290,6290,0
|
|
20230601,101200,72527660,6290,6290,6290,6290,100
|
|
20230601,101100,71898660,6280,6280,6280,6280,56
|
|
20230601,101000,71546980,6280,6280,6280,6280,0
|
|
20230601,100900,71546980,6280,6280,6280,6280,0
|
|
20230601,100800,71546980,6280,6280,6280,6280,500
|
|
20230601,100700,68406980,6270,6290,6290,6270,192
|
|
20230601,100600,67199940,6290,6290,6290,6290,0
|
|
20230601,100500,67199940,6290,6280,6290,6280,500
|
|
20230601,100400,64055030,6270,6270,6270,6270,0
|
|
20230601,100300,64055030,6270,6270,6270,6270,0
|
|
20230601,100200,64055030,6270,6270,6270,6270,0
|
|
20230601,100100,64055030,6270,6270,6270,6270,0
|
|
20230601,100000,64055030,6270,6270,6270,6270,0
|
|
20230601,095900,64055030,6270,6270,6270,6270,0
|
|
20230601,095800,64055030,6270,6270,6270,6270,0
|
|
20230601,095700,64055030,6270,6270,6270,6270,0
|
|
20230601,095600,64055030,6270,6270,6270,6270,0
|
|
20230601,095500,64055030,6270,6270,6270,6270,0
|
|
20230601,095400,64055030,6270,6260,6270,6260,87
|
|
20230601,095300,63510370,6260,6260,6260,6260,0
|
|
20230601,095200,63510370,6260,6260,6260,6260,1
|
|
20230601,095100,63504110,6260,6260,6260,6260,0
|
|
20230601,095000,63504110,6260,6260,6260,6260,0
|
|
20230601,094900,63504110,6260,6260,6260,6260,1
|
|
20230601,094800,63497850,6270,6270,6270,6270,31
|
|
20230601,094700,63303480,6280,6280,6280,6280,0
|
|
20230601,094600,63303480,6280,6280,6280,6280,0
|
|
20230601,094500,63303480,6280,6240,6280,6240,24
|
|
20230601,094400,63153680,6240,6250,6250,6240,247
|
|
20230601,094300,61611800,6300,6300,6300,6300,3
|
|
20230601,094200,61592900,6300,6300,6300,6300,7
|
|
20230601,094100,61548800,6250,6320,6320,6250,181
|
|
20230601,094000,60417480,6290,6270,6290,6270,362
|
|
20230601,093900,58143980,6230,6230,6230,6230,0
|
|
20230601,093800,58143980,6230,6230,6230,6230,0
|
|
20230601,093700,58143980,6230,6230,6230,6230,0
|
|
20230601,093600,58143980,6230,6230,6230,6230,0
|
|
20230601,093500,58143980,6230,6230,6230,6230,0
|
|
20230601,093400,58143980,6230,6230,6230,6230,0
|
|
20230601,093300,58143980,6230,6230,6230,6230,1
|
|
20230601,093200,58137750,6250,6240,6250,6240,6
|
|
20230601,093100,58100260,6230,6240,6240,6230,17
|
|
20230601,093000,57994280,6220,6220,6220,6220,0
|
|
20230601,092900,57994280,6220,6260,6260,6220,1989
|
|
20230601,092800,45563440,6270,6280,6280,6270,984
|
|
20230601,092700,39384440,6290,6290,6290,6290,0
|
|
20230601,092600,39384440,6290,6290,6290,6290,0
|
|
20230601,092500,39384440,6290,6290,6290,6290,15
|
|
20230601,092400,39290090,6290,6290,6290,6290,16
|
|
20230601,092300,39189450,6290,6290,6290,6280,115
|
|
20230601,092200,38466600,6290,6290,6290,6290,137
|
|
20230601,092100,37604870,6290,6300,6300,6290,1157
|
|
20230601,092000,30324540,6300,6310,6310,6300,889
|
|
20230601,091900,24722410,6300,6300,6300,6300,0
|
|
20230601,091800,24722410,6300,6310,6310,6300,865
|
|
20230601,091700,19265410,6310,6320,6320,6310,251
|
|
20230601,091600,17681190,6310,6320,6320,6300,1127
|
|
20230601,091500,10570880,6310,6340,6340,6310,935
|
|
20230601,091400,4646470,6330,6330,6330,6330,78
|
|
20230601,091300,4152730,6280,6280,6280,6280,0
|
|
20230601,091200,4152730,6280,6280,6280,6280,0
|
|
20230601,091100,4152730,6280,6280,6280,6280,0
|
|
20230601,091000,4152730,6280,6280,6280,6280,0
|
|
20230601,090900,4152730,6280,6280,6280,6280,0
|
|
20230601,090800,4152730,6280,6280,6280,6280,0
|
|
20230601,090700,4152730,6280,6280,6280,6280,0
|
|
20230601,090600,4152730,6280,6280,6280,6280,0
|
|
20230601,090500,4152730,6280,6310,6310,6280,248
|
|
20230601,090400,2593450,6340,6340,6340,6340,214
|
|
20230601,090300,1236690,6380,6350,6380,6350,13
|
|
20230601,090200,1153900,6350,6350,6350,6350,0
|
|
20230601,090100,1153900,6350,6350,6350,6350,0
|
|
20230601,090000,1153900,6350,6340,6350,6340,182
|