846 lines
43 KiB
CSV
846 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,230300,702829640,14520,14520,14520,14520,199
|
|
20230602,230200,702829640,14520,14520,14520,14520,0
|
|
20230602,230100,702829640,14520,14520,14520,14520,0
|
|
20230602,230000,702829640,14520,14520,14520,14520,0
|
|
20230602,225900,702829640,14520,14520,14520,14520,0
|
|
20230602,225800,702829640,14520,14520,14520,14520,0
|
|
20230602,225700,702829640,14520,14520,14520,14520,0
|
|
20230602,225600,702829640,14520,14520,14520,14520,0
|
|
20230602,225500,702829640,14520,14520,14520,14520,0
|
|
20230602,225400,702829640,14520,14520,14520,14520,0
|
|
20230602,225300,702829640,14520,14520,14520,14520,0
|
|
20230602,225200,702829640,14520,14520,14520,14520,0
|
|
20230602,225100,702829640,14520,14520,14520,14520,0
|
|
20230602,225000,702829640,14520,14520,14520,14520,0
|
|
20230602,224900,702829640,14520,14520,14520,14520,0
|
|
20230602,224800,702829640,14520,14520,14520,14520,0
|
|
20230602,224700,702829640,14520,14520,14520,14520,0
|
|
20230602,224600,702829640,14520,14520,14520,14520,0
|
|
20230602,224500,702829640,14520,14520,14520,14520,0
|
|
20230602,224400,702829640,14520,14520,14520,14520,0
|
|
20230602,224300,702829640,14520,14520,14520,14520,0
|
|
20230602,224200,702829640,14520,14520,14520,14520,0
|
|
20230602,224100,702829640,14520,14520,14520,14520,0
|
|
20230602,224000,702829640,14520,14520,14520,14520,0
|
|
20230602,223900,702829640,14520,14520,14520,14520,0
|
|
20230602,223800,702829640,14520,14520,14520,14520,0
|
|
20230602,223700,702829640,14520,14520,14520,14520,0
|
|
20230602,223600,702829640,14520,14520,14520,14520,0
|
|
20230602,223500,702829640,14520,14520,14520,14520,0
|
|
20230602,223400,702829640,14520,14520,14520,14520,0
|
|
20230602,223300,702829640,14520,14520,14520,14520,199
|
|
20230602,223200,702829640,14520,14520,14520,14520,0
|
|
20230602,223100,702829640,14520,14520,14520,14520,0
|
|
20230602,223000,702829640,14520,14520,14520,14520,0
|
|
20230602,222900,702829640,14520,14520,14520,14520,0
|
|
20230602,222800,702829640,14520,14520,14520,14520,0
|
|
20230602,222700,702829640,14520,14520,14520,14520,0
|
|
20230602,222600,702829640,14520,14520,14520,14520,0
|
|
20230602,222500,702829640,14520,14520,14520,14520,0
|
|
20230602,222400,702829640,14520,14520,14520,14520,0
|
|
20230602,222300,702829640,14520,14520,14520,14520,0
|
|
20230602,222200,702829640,14520,14520,14520,14520,0
|
|
20230602,222100,702829640,14520,14520,14520,14520,0
|
|
20230602,222000,702829640,14520,14520,14520,14520,0
|
|
20230602,221900,702829640,14520,14520,14520,14520,0
|
|
20230602,221800,702829640,14520,14520,14520,14520,0
|
|
20230602,221700,702829640,14520,14520,14520,14520,0
|
|
20230602,221600,702829640,14520,14520,14520,14520,0
|
|
20230602,221500,702829640,14520,14520,14520,14520,0
|
|
20230602,221400,702829640,14520,14520,14520,14520,0
|
|
20230602,221300,702829640,14520,14520,14520,14520,0
|
|
20230602,221200,702829640,14520,14520,14520,14520,0
|
|
20230602,221100,702829640,14520,14520,14520,14520,0
|
|
20230602,221000,702829640,14520,14520,14520,14520,0
|
|
20230602,220900,702829640,14520,14520,14520,14520,0
|
|
20230602,220800,702829640,14520,14520,14520,14520,0
|
|
20230602,220700,702829640,14520,14520,14520,14520,0
|
|
20230602,220600,702829640,14520,14520,14520,14520,0
|
|
20230602,220500,702829640,14520,14520,14520,14520,0
|
|
20230602,220400,702829640,14520,14520,14520,14520,0
|
|
20230602,220300,702829640,14520,14520,14520,14520,199
|
|
20230602,220200,702829640,14520,14520,14520,14520,0
|
|
20230602,220100,702829640,14520,14520,14520,14520,0
|
|
20230602,220000,702829640,14520,14520,14520,14520,0
|
|
20230602,215900,702829640,14520,14520,14520,14520,0
|
|
20230602,215800,702829640,14520,14520,14520,14520,0
|
|
20230602,215700,702829640,14520,14520,14520,14520,0
|
|
20230602,215600,702829640,14520,14520,14520,14520,0
|
|
20230602,215500,702829640,14520,14520,14520,14520,0
|
|
20230602,215400,702829640,14520,14520,14520,14520,0
|
|
20230602,215300,702829640,14520,14520,14520,14520,0
|
|
20230602,215200,702829640,14520,14520,14520,14520,0
|
|
20230602,215100,702829640,14520,14520,14520,14520,0
|
|
20230602,215000,702829640,14520,14520,14520,14520,0
|
|
20230602,214900,702829640,14520,14520,14520,14520,0
|
|
20230602,214800,702829640,14520,14520,14520,14520,0
|
|
20230602,214700,702829640,14520,14520,14520,14520,0
|
|
20230602,214600,702829640,14520,14520,14520,14520,0
|
|
20230602,214500,702829640,14520,14520,14520,14520,0
|
|
20230602,214400,702829640,14520,14520,14520,14520,0
|
|
20230602,214300,702829640,14520,14520,14520,14520,0
|
|
20230602,214200,702829640,14520,14520,14520,14520,0
|
|
20230602,214100,702829640,14520,14520,14520,14520,0
|
|
20230602,214000,702829640,14520,14520,14520,14520,0
|
|
20230602,213900,702829640,14520,14520,14520,14520,0
|
|
20230602,213800,702829640,14520,14520,14520,14520,0
|
|
20230602,213700,702829640,14520,14520,14520,14520,0
|
|
20230602,213600,702829640,14520,14520,14520,14520,0
|
|
20230602,213500,702829640,14520,14520,14520,14520,0
|
|
20230602,213400,702829640,14520,14520,14520,14520,0
|
|
20230602,213300,702829640,14520,14520,14520,14520,199
|
|
20230602,213200,702829640,14520,14520,14520,14520,0
|
|
20230602,213100,702829640,14520,14520,14520,14520,0
|
|
20230602,213000,702829640,14520,14520,14520,14520,0
|
|
20230602,212900,702829640,14520,14520,14520,14520,0
|
|
20230602,212800,702829640,14520,14520,14520,14520,0
|
|
20230602,212700,702829640,14520,14520,14520,14520,0
|
|
20230602,212600,702829640,14520,14520,14520,14520,0
|
|
20230602,212500,702829640,14520,14520,14520,14520,0
|
|
20230602,212400,702829640,14520,14520,14520,14520,0
|
|
20230602,212300,702829640,14520,14520,14520,14520,0
|
|
20230602,212200,702829640,14520,14520,14520,14520,0
|
|
20230602,212100,702829640,14520,14520,14520,14520,0
|
|
20230602,212000,702829640,14520,14520,14520,14520,0
|
|
20230602,211900,702829640,14520,14520,14520,14520,0
|
|
20230602,211800,702829640,14520,14520,14520,14520,0
|
|
20230602,211700,702829640,14520,14520,14520,14520,0
|
|
20230602,211600,702829640,14520,14520,14520,14520,0
|
|
20230602,211500,702829640,14520,14520,14520,14520,0
|
|
20230602,211400,702829640,14520,14520,14520,14520,0
|
|
20230602,211300,702829640,14520,14520,14520,14520,0
|
|
20230602,211200,702829640,14520,14520,14520,14520,0
|
|
20230602,211100,702829640,14520,14520,14520,14520,0
|
|
20230602,211000,702829640,14520,14520,14520,14520,0
|
|
20230602,210900,702829640,14520,14520,14520,14520,0
|
|
20230602,210800,702829640,14520,14520,14520,14520,0
|
|
20230602,210700,702829640,14520,14520,14520,14520,0
|
|
20230602,210600,702829640,14520,14520,14520,14520,0
|
|
20230602,210500,702829640,14520,14520,14520,14520,0
|
|
20230602,210400,702829640,14520,14520,14520,14520,0
|
|
20230602,210300,702829640,14520,14520,14520,14520,199
|
|
20230602,210200,702829640,14520,14520,14520,14520,0
|
|
20230602,210100,702829640,14520,14520,14520,14520,0
|
|
20230602,210000,702829640,14520,14520,14520,14520,0
|
|
20230602,205900,702829640,14520,14520,14520,14520,0
|
|
20230602,205800,702829640,14520,14520,14520,14520,0
|
|
20230602,205700,702829640,14520,14520,14520,14520,0
|
|
20230602,205600,702829640,14520,14520,14520,14520,0
|
|
20230602,205500,702829640,14520,14520,14520,14520,0
|
|
20230602,205400,702829640,14520,14520,14520,14520,0
|
|
20230602,205300,702829640,14520,14520,14520,14520,0
|
|
20230602,205200,702829640,14520,14520,14520,14520,0
|
|
20230602,205100,702829640,14520,14520,14520,14520,0
|
|
20230602,205000,702829640,14520,14520,14520,14520,0
|
|
20230602,204900,702829640,14520,14520,14520,14520,0
|
|
20230602,204800,702829640,14520,14520,14520,14520,0
|
|
20230602,204700,702829640,14520,14520,14520,14520,0
|
|
20230602,204600,702829640,14520,14520,14520,14520,0
|
|
20230602,204500,702829640,14520,14520,14520,14520,0
|
|
20230602,204400,702829640,14520,14520,14520,14520,0
|
|
20230602,204300,702829640,14520,14520,14520,14520,0
|
|
20230602,204200,702829640,14520,14520,14520,14520,0
|
|
20230602,204100,702829640,14520,14520,14520,14520,0
|
|
20230602,204000,702829640,14520,14520,14520,14520,0
|
|
20230602,203900,702829640,14520,14520,14520,14520,0
|
|
20230602,203800,702829640,14520,14520,14520,14520,0
|
|
20230602,203700,702829640,14520,14520,14520,14520,0
|
|
20230602,203600,702829640,14520,14520,14520,14520,0
|
|
20230602,203500,702829640,14520,14520,14520,14520,0
|
|
20230602,203400,702829640,14520,14520,14520,14520,0
|
|
20230602,203300,702829640,14520,14520,14520,14520,199
|
|
20230602,203200,702829640,14520,14520,14520,14520,0
|
|
20230602,203100,702829640,14520,14520,14520,14520,0
|
|
20230602,203000,702829640,14520,14520,14520,14520,0
|
|
20230602,202900,702829640,14520,14520,14520,14520,0
|
|
20230602,202800,702829640,14520,14520,14520,14520,0
|
|
20230602,202700,702829640,14520,14520,14520,14520,0
|
|
20230602,202600,702829640,14520,14520,14520,14520,0
|
|
20230602,202500,702829640,14520,14520,14520,14520,0
|
|
20230602,202400,702829640,14520,14520,14520,14520,0
|
|
20230602,202300,702829640,14520,14520,14520,14520,0
|
|
20230602,202200,702829640,14520,14520,14520,14520,0
|
|
20230602,202100,702829640,14520,14520,14520,14520,0
|
|
20230602,202000,702829640,14520,14520,14520,14520,0
|
|
20230602,201900,702829640,14520,14520,14520,14520,0
|
|
20230602,201800,702829640,14520,14520,14520,14520,0
|
|
20230602,201700,702829640,14520,14520,14520,14520,0
|
|
20230602,201600,702829640,14520,14520,14520,14520,0
|
|
20230602,201500,702829640,14520,14520,14520,14520,0
|
|
20230602,201400,702829640,14520,14520,14520,14520,0
|
|
20230602,201300,702829640,14520,14520,14520,14520,0
|
|
20230602,201200,702829640,14520,14520,14520,14520,0
|
|
20230602,201100,702829640,14520,14520,14520,14520,0
|
|
20230602,201000,702829640,14520,14520,14520,14520,0
|
|
20230602,200900,702829640,14520,14520,14520,14520,0
|
|
20230602,200800,702829640,14520,14520,14520,14520,0
|
|
20230602,200700,702829640,14520,14520,14520,14520,0
|
|
20230602,200600,702829640,14520,14520,14520,14520,0
|
|
20230602,200500,702829640,14520,14520,14520,14520,0
|
|
20230602,200400,702829640,14520,14520,14520,14520,0
|
|
20230602,200300,702829640,14520,14520,14520,14520,199
|
|
20230602,200200,702829640,14520,14520,14520,14520,0
|
|
20230602,200100,702829640,14520,14520,14520,14520,0
|
|
20230602,200000,702829640,14520,14520,14520,14520,0
|
|
20230602,195900,702829640,14520,14520,14520,14520,0
|
|
20230602,195800,702829640,14520,14520,14520,14520,0
|
|
20230602,195700,702829640,14520,14520,14520,14520,0
|
|
20230602,195600,702829640,14520,14520,14520,14520,0
|
|
20230602,195500,702829640,14520,14520,14520,14520,0
|
|
20230602,195400,702829640,14520,14520,14520,14520,0
|
|
20230602,195300,702829640,14520,14520,14520,14520,0
|
|
20230602,195200,702829640,14520,14520,14520,14520,0
|
|
20230602,195100,702829640,14520,14520,14520,14520,0
|
|
20230602,195000,702829640,14520,14520,14520,14520,0
|
|
20230602,194900,702829640,14520,14520,14520,14520,0
|
|
20230602,194800,702829640,14520,14520,14520,14520,0
|
|
20230602,194700,702829640,14520,14520,14520,14520,0
|
|
20230602,194600,702829640,14520,14520,14520,14520,0
|
|
20230602,194500,702829640,14520,14520,14520,14520,0
|
|
20230602,194400,702829640,14520,14520,14520,14520,0
|
|
20230602,194300,702829640,14520,14520,14520,14520,0
|
|
20230602,194200,702829640,14520,14520,14520,14520,0
|
|
20230602,194100,702829640,14520,14520,14520,14520,0
|
|
20230602,194000,702829640,14520,14520,14520,14520,0
|
|
20230602,193900,702829640,14520,14520,14520,14520,0
|
|
20230602,193800,702829640,14520,14520,14520,14520,0
|
|
20230602,193700,702829640,14520,14520,14520,14520,0
|
|
20230602,193600,702829640,14520,14520,14520,14520,0
|
|
20230602,193500,702829640,14520,14520,14520,14520,0
|
|
20230602,193400,702829640,14520,14520,14520,14520,0
|
|
20230602,193300,702829640,14520,14520,14520,14520,199
|
|
20230602,193200,702829640,14520,14520,14520,14520,0
|
|
20230602,193100,702829640,14520,14520,14520,14520,0
|
|
20230602,193000,702829640,14520,14520,14520,14520,0
|
|
20230602,192900,702829640,14520,14520,14520,14520,0
|
|
20230602,192800,702829640,14520,14520,14520,14520,0
|
|
20230602,192700,702829640,14520,14520,14520,14520,0
|
|
20230602,192600,702829640,14520,14520,14520,14520,0
|
|
20230602,192500,702829640,14520,14520,14520,14520,0
|
|
20230602,192400,702829640,14520,14520,14520,14520,0
|
|
20230602,192300,702829640,14520,14520,14520,14520,0
|
|
20230602,192200,702829640,14520,14520,14520,14520,0
|
|
20230602,192100,702829640,14520,14520,14520,14520,0
|
|
20230602,192000,702829640,14520,14520,14520,14520,0
|
|
20230602,191900,702829640,14520,14520,14520,14520,0
|
|
20230602,191800,702829640,14520,14520,14520,14520,0
|
|
20230602,191700,702829640,14520,14520,14520,14520,0
|
|
20230602,191600,702829640,14520,14520,14520,14520,0
|
|
20230602,191500,702829640,14520,14520,14520,14520,0
|
|
20230602,191400,702829640,14520,14520,14520,14520,0
|
|
20230602,191300,702829640,14520,14520,14520,14520,0
|
|
20230602,191200,702829640,14520,14520,14520,14520,0
|
|
20230602,191100,702829640,14520,14520,14520,14520,0
|
|
20230602,191000,702829640,14520,14520,14520,14520,0
|
|
20230602,190900,702829640,14520,14520,14520,14520,0
|
|
20230602,190800,702829640,14520,14520,14520,14520,0
|
|
20230602,190700,702829640,14520,14520,14520,14520,0
|
|
20230602,190600,702829640,14520,14520,14520,14520,0
|
|
20230602,190500,702829640,14520,14520,14520,14520,0
|
|
20230602,190400,702829640,14520,14520,14520,14520,0
|
|
20230602,190300,702829640,14520,14520,14520,14520,199
|
|
20230602,190200,702829640,14520,14520,14520,14520,0
|
|
20230602,190100,702829640,14520,14520,14520,14520,0
|
|
20230602,190000,702829640,14520,14520,14520,14520,0
|
|
20230602,185900,702829640,14520,14520,14520,14520,0
|
|
20230602,185800,702829640,14520,14520,14520,14520,0
|
|
20230602,185700,702829640,14520,14520,14520,14520,0
|
|
20230602,185600,702829640,14520,14520,14520,14520,0
|
|
20230602,185500,702829640,14520,14520,14520,14520,0
|
|
20230602,185400,702829640,14520,14520,14520,14520,0
|
|
20230602,185300,702829640,14520,14520,14520,14520,0
|
|
20230602,185200,702829640,14520,14520,14520,14520,0
|
|
20230602,185100,702829640,14520,14520,14520,14520,0
|
|
20230602,185000,702829640,14520,14520,14520,14520,0
|
|
20230602,184900,702829640,14520,14520,14520,14520,0
|
|
20230602,184800,702829640,14520,14520,14520,14520,0
|
|
20230602,184700,702829640,14520,14520,14520,14520,0
|
|
20230602,184600,702829640,14520,14520,14520,14520,0
|
|
20230602,184500,702829640,14520,14520,14520,14520,0
|
|
20230602,184400,702829640,14520,14520,14520,14520,0
|
|
20230602,184300,702829640,14520,14520,14520,14520,0
|
|
20230602,184200,702829640,14520,14520,14520,14520,0
|
|
20230602,184100,702829640,14520,14520,14520,14520,0
|
|
20230602,184000,702829640,14520,14520,14520,14520,0
|
|
20230602,183900,702829640,14520,14520,14520,14520,0
|
|
20230602,183800,702829640,14520,14520,14520,14520,0
|
|
20230602,183700,702829640,14520,14520,14520,14520,0
|
|
20230602,183600,702829640,14520,14520,14520,14520,0
|
|
20230602,183500,702829640,14520,14520,14520,14520,0
|
|
20230602,183400,702829640,14520,14520,14520,14520,0
|
|
20230602,183300,702829640,14520,14520,14520,14520,199
|
|
20230602,183200,702829640,14520,14520,14520,14520,0
|
|
20230602,183100,702829640,14520,14520,14520,14520,0
|
|
20230602,183000,702829640,14520,14520,14520,14520,0
|
|
20230602,182900,702829640,14520,14520,14520,14520,0
|
|
20230602,182800,702829640,14520,14520,14520,14520,0
|
|
20230602,182700,702829640,14520,14520,14520,14520,0
|
|
20230602,182600,702829640,14520,14520,14520,14520,0
|
|
20230602,182500,702829640,14520,14520,14520,14520,0
|
|
20230602,182400,702829640,14520,14520,14520,14520,0
|
|
20230602,182300,702829640,14520,14520,14520,14520,0
|
|
20230602,182200,702829640,14520,14520,14520,14520,0
|
|
20230602,182100,702829640,14520,14520,14520,14520,0
|
|
20230602,182000,702829640,14520,14520,14520,14520,0
|
|
20230602,181900,702829640,14520,14520,14520,14520,0
|
|
20230602,181800,702829640,14520,14520,14520,14520,0
|
|
20230602,181700,702829640,14520,14520,14520,14520,0
|
|
20230602,181600,702829640,14520,14520,14520,14520,0
|
|
20230602,181500,702829640,14520,14520,14520,14520,0
|
|
20230602,181400,702829640,14520,14520,14520,14520,0
|
|
20230602,181300,702829640,14520,14520,14520,14520,0
|
|
20230602,181200,702829640,14520,14520,14520,14520,0
|
|
20230602,181100,702829640,14520,14520,14520,14520,0
|
|
20230602,181000,702829640,14520,14520,14520,14520,0
|
|
20230602,180900,702829640,14520,14520,14520,14520,0
|
|
20230602,180800,702829640,14520,14520,14520,14520,0
|
|
20230602,180700,702829640,14520,14520,14520,14520,0
|
|
20230602,180600,702829640,14520,14520,14520,14520,0
|
|
20230602,180500,702829640,14520,14520,14520,14520,0
|
|
20230602,180400,702829640,14520,14520,14520,14520,0
|
|
20230602,180300,702829640,14520,14520,14520,14520,199
|
|
20230602,180200,702829640,14520,14520,14520,14520,0
|
|
20230602,180100,702829640,14520,14520,14520,14520,0
|
|
20230602,180000,702829640,14520,14520,14520,14520,0
|
|
20230602,175900,702829640,14520,14520,14520,14520,0
|
|
20230602,175800,702829640,14520,14520,14520,14520,0
|
|
20230602,175700,702829640,14520,14520,14520,14520,0
|
|
20230602,175600,702829640,14520,14520,14520,14520,0
|
|
20230602,175500,702829640,14520,14520,14520,14520,0
|
|
20230602,175400,702829640,14520,14520,14520,14520,0
|
|
20230602,175300,702829640,14520,14520,14520,14520,0
|
|
20230602,175200,702829640,14520,14520,14520,14520,0
|
|
20230602,175100,702829640,14520,14520,14520,14520,0
|
|
20230602,175000,702829640,14520,14520,14520,14520,0
|
|
20230602,174900,702829640,14520,14520,14520,14520,0
|
|
20230602,174800,702829640,14520,14520,14520,14520,0
|
|
20230602,174700,702829640,14520,14520,14520,14520,0
|
|
20230602,174600,702829640,14520,14520,14520,14520,0
|
|
20230602,174500,702829640,14520,14520,14520,14520,0
|
|
20230602,174400,702829640,14520,14520,14520,14520,0
|
|
20230602,174300,702829640,14520,14520,14520,14520,0
|
|
20230602,174200,702829640,14520,14520,14520,14520,0
|
|
20230602,174100,702829640,14520,14520,14520,14520,0
|
|
20230602,174000,702829640,14520,14520,14520,14520,0
|
|
20230602,173900,702829640,14520,14520,14520,14520,0
|
|
20230602,173800,702829640,14520,14520,14520,14520,0
|
|
20230602,173700,702829640,14520,14520,14520,14520,0
|
|
20230602,173600,702829640,14520,14520,14520,14520,0
|
|
20230602,173500,702829640,14520,14520,14520,14520,0
|
|
20230602,173400,702829640,14520,14520,14520,14520,0
|
|
20230602,173300,702829640,14520,14520,14520,14520,199
|
|
20230602,173200,702829640,14520,14520,14520,14520,0
|
|
20230602,173100,702829640,14520,14520,14520,14520,0
|
|
20230602,173000,702829640,14520,14520,14520,14520,0
|
|
20230602,172900,702829640,14520,14520,14520,14520,0
|
|
20230602,172800,702829640,14520,14520,14520,14520,0
|
|
20230602,172700,702829640,14520,14520,14520,14520,0
|
|
20230602,172600,702829640,14520,14520,14520,14520,0
|
|
20230602,172500,702829640,14520,14520,14520,14520,0
|
|
20230602,172400,702829640,14520,14520,14520,14520,0
|
|
20230602,172300,702829640,14520,14520,14520,14520,0
|
|
20230602,172200,702829640,14520,14520,14520,14520,0
|
|
20230602,172100,702829640,14520,14520,14520,14520,0
|
|
20230602,172000,702829640,14520,14520,14520,14520,0
|
|
20230602,171900,702829640,14520,14520,14520,14520,0
|
|
20230602,171800,702829640,14520,14520,14520,14520,0
|
|
20230602,171700,702829640,14520,14520,14520,14520,0
|
|
20230602,171600,702829640,14520,14520,14520,14520,0
|
|
20230602,171500,702829640,14520,14520,14520,14520,0
|
|
20230602,171400,702829640,14520,14520,14520,14520,0
|
|
20230602,171300,702829640,14520,14520,14520,14520,0
|
|
20230602,171200,702829640,14520,14520,14520,14520,0
|
|
20230602,171100,702829640,14520,14520,14520,14520,0
|
|
20230602,171000,702829640,14520,14520,14520,14520,0
|
|
20230602,170900,702829640,14520,14520,14520,14520,0
|
|
20230602,170800,702829640,14520,14520,14520,14520,0
|
|
20230602,170700,702829640,14520,14520,14520,14520,0
|
|
20230602,170600,702829640,14520,14520,14520,14520,0
|
|
20230602,170500,702829640,14520,14520,14520,14520,0
|
|
20230602,170400,702829640,14520,14520,14520,14520,0
|
|
20230602,170300,702829640,14520,14520,14520,14520,199
|
|
20230602,170200,702829640,14520,14520,14520,14520,0
|
|
20230602,170100,702829640,14520,14520,14520,14520,0
|
|
20230602,170000,702829640,14520,14520,14520,14520,0
|
|
20230602,165900,702829640,14520,14520,14520,14520,0
|
|
20230602,165800,702829640,14520,14520,14520,14520,0
|
|
20230602,165700,702829640,14520,14520,14520,14520,0
|
|
20230602,165600,702829640,14520,14520,14520,14520,0
|
|
20230602,165500,702829640,14520,14520,14520,14520,0
|
|
20230602,165400,702829640,14520,14520,14520,14520,0
|
|
20230602,165300,702829640,14520,14520,14520,14520,0
|
|
20230602,165200,702829640,14520,14520,14520,14520,0
|
|
20230602,165100,702829640,14520,14520,14520,14520,0
|
|
20230602,165000,702829640,14520,14520,14520,14520,0
|
|
20230602,164900,702829640,14520,14520,14520,14520,0
|
|
20230602,164800,702829640,14520,14520,14520,14520,0
|
|
20230602,164700,702829640,14520,14520,14520,14520,0
|
|
20230602,164600,702829640,14520,14520,14520,14520,0
|
|
20230602,164500,702829640,14520,14520,14520,14520,0
|
|
20230602,164400,702829640,14520,14520,14520,14520,0
|
|
20230602,164300,702829640,14520,14520,14520,14520,0
|
|
20230602,164200,702829640,14520,14520,14520,14520,0
|
|
20230602,164100,702829640,14520,14520,14520,14520,0
|
|
20230602,164000,702829640,14520,14520,14520,14520,0
|
|
20230602,163900,702829640,14520,14520,14520,14520,0
|
|
20230602,163800,702829640,14520,14520,14520,14520,0
|
|
20230602,163700,702829640,14520,14520,14520,14520,0
|
|
20230602,163600,702829640,14520,14520,14520,14520,0
|
|
20230602,163500,702829640,14520,14520,14520,14520,0
|
|
20230602,163400,702829640,14520,14520,14520,14520,0
|
|
20230602,163300,702829640,14520,14520,14520,14520,199
|
|
20230602,163200,702829640,14520,14520,14520,14520,0
|
|
20230602,163100,702829640,14520,14520,14520,14520,0
|
|
20230602,163000,702829640,14520,14520,14520,14520,0
|
|
20230602,162900,702829640,14520,14520,14520,14520,0
|
|
20230602,162800,702829640,14520,14520,14520,14520,0
|
|
20230602,162700,702829640,14520,14520,14520,14520,0
|
|
20230602,162600,702829640,14520,14520,14520,14520,0
|
|
20230602,162500,702829640,14520,14520,14520,14520,0
|
|
20230602,162400,702829640,14520,14520,14520,14520,0
|
|
20230602,162300,702829640,14520,14520,14520,14520,0
|
|
20230602,162200,702829640,14520,14520,14520,14520,0
|
|
20230602,162100,702829640,14520,14520,14520,14520,0
|
|
20230602,162000,702829640,14520,14520,14520,14520,0
|
|
20230602,161900,702829640,14520,14520,14520,14520,0
|
|
20230602,161800,702829640,14520,14520,14520,14520,0
|
|
20230602,161700,702829640,14520,14520,14520,14520,0
|
|
20230602,161600,702829640,14520,14520,14520,14520,0
|
|
20230602,161500,702829640,14520,14520,14520,14520,0
|
|
20230602,161400,702829640,14520,14520,14520,14520,0
|
|
20230602,161300,702829640,14520,14520,14520,14520,0
|
|
20230602,161200,702829640,14520,14520,14520,14520,0
|
|
20230602,161100,702829640,14520,14520,14520,14520,0
|
|
20230602,161000,702829640,14520,14520,14520,14520,0
|
|
20230602,160900,702829640,14520,14520,14520,14520,0
|
|
20230602,160800,702829640,14520,14520,14520,14520,0
|
|
20230602,160700,702829640,14520,14520,14520,14520,0
|
|
20230602,160600,702829640,14520,14520,14520,14520,0
|
|
20230602,160500,702829640,14520,14520,14520,14520,0
|
|
20230602,160400,702829640,14520,14520,14520,14520,0
|
|
20230602,160300,702829640,14520,14520,14520,14520,199
|
|
20230602,160200,702829640,14520,14520,14520,14520,0
|
|
20230602,160100,702829640,14520,14520,14520,14520,0
|
|
20230602,160000,702829640,14520,14520,14520,14520,0
|
|
20230602,155900,702829640,14520,14520,14520,14520,0
|
|
20230602,155800,702829640,14520,14520,14520,14520,0
|
|
20230602,155700,702829640,14520,14520,14520,14520,0
|
|
20230602,155600,702829640,14520,14520,14520,14520,0
|
|
20230602,155500,702829640,14520,14520,14520,14520,0
|
|
20230602,155400,702829640,14520,14520,14520,14520,0
|
|
20230602,155300,702829640,14520,14520,14520,14520,0
|
|
20230602,155200,702829640,14520,14520,14520,14520,0
|
|
20230602,155100,702829640,14520,14520,14520,14520,0
|
|
20230602,155000,702829640,14520,14520,14520,14520,0
|
|
20230602,154900,702829640,14520,14520,14520,14520,0
|
|
20230602,154800,702829640,14520,14520,14520,14520,0
|
|
20230602,154700,702829640,14520,14520,14520,14520,0
|
|
20230602,154600,702829640,14520,14520,14520,14520,0
|
|
20230602,154500,702829640,14520,14520,14520,14520,0
|
|
20230602,154400,702829640,14520,14520,14520,14520,0
|
|
20230602,154300,702829640,14520,14520,14520,14520,0
|
|
20230602,154200,702829640,14520,14520,14520,14520,0
|
|
20230602,154100,702829640,14520,14520,14520,14520,0
|
|
20230602,154000,702829640,14520,14520,14520,14520,0
|
|
20230602,153900,702829640,14520,14520,14520,14520,0
|
|
20230602,153800,702829640,14520,14520,14520,14520,0
|
|
20230602,153700,702829640,14520,14520,14520,14520,0
|
|
20230602,153600,702829640,14520,14520,14520,14520,0
|
|
20230602,153500,702829640,14520,14520,14520,14520,0
|
|
20230602,153400,702829640,14520,14520,14520,14520,0
|
|
20230602,153300,702829640,14520,14520,14520,14520,199
|
|
20230602,153200,702829640,14520,14520,14520,14520,0
|
|
20230602,153100,702829640,14520,14520,14520,14520,0
|
|
20230602,153000,702829640,14520,14520,14520,14520,199
|
|
20230602,152900,699940160,14500,14500,14500,14500,0
|
|
20230602,152800,699940160,14500,14500,14500,14500,0
|
|
20230602,152700,699940160,14500,14500,14500,14500,0
|
|
20230602,152600,699940160,14500,14500,14500,14500,0
|
|
20230602,152500,699940160,14500,14500,14500,14500,0
|
|
20230602,152400,699940160,14500,14500,14500,14500,0
|
|
20230602,152300,699940160,14500,14500,14500,14500,0
|
|
20230602,152200,699940160,14500,14500,14500,14500,0
|
|
20230602,152100,699940160,14500,14500,14500,14500,0
|
|
20230602,152000,699940160,14500,14500,14500,14500,0
|
|
20230602,151900,699940160,14500,14500,14500,14500,818
|
|
20230602,151800,688079160,14500,14500,14500,14460,130
|
|
20230602,151700,686195360,14500,14500,14500,14500,38
|
|
20230602,151600,685644360,14470,14500,14500,14470,107
|
|
20230602,151500,684093160,14500,14500,14520,14500,685
|
|
20230602,151400,674154240,14500,14500,14510,14500,188
|
|
20230602,151300,671426890,14510,14510,14510,14470,189
|
|
20230602,151200,668685980,14510,14490,14510,14480,180
|
|
20230602,151100,666074780,14510,14500,14520,14480,126
|
|
20230602,151000,664246570,14520,14490,14520,14490,495
|
|
20230602,150900,657066850,14500,14470,14500,14440,192
|
|
20230602,150800,654290010,14470,14460,14470,14450,79
|
|
20230602,150700,653147340,14460,14450,14460,14450,42
|
|
20230602,150600,652540130,14460,14450,14470,14450,76
|
|
20230602,150500,651440530,14450,14450,14450,14450,15
|
|
20230602,150400,651223780,14450,14440,14450,14440,64
|
|
20230602,150300,650299110,14440,14440,14450,14440,129
|
|
20230602,150200,648435210,14450,14440,14450,14440,11
|
|
20230602,150100,648276360,14440,14440,14450,14430,70
|
|
20230602,150000,647265060,14440,14440,14440,14440,16
|
|
20230602,145900,647034020,14440,14440,14470,14440,105
|
|
20230602,145800,645515720,14440,14440,14440,14440,4
|
|
20230602,145700,645457960,14440,14440,14440,14440,37
|
|
20230602,145600,644923680,14440,14440,14440,14440,82
|
|
20230602,145500,643739600,14440,14440,14440,14440,0
|
|
20230602,145400,643739600,14440,14410,14440,14410,77
|
|
20230602,145300,642627960,14400,14440,14440,14400,762
|
|
20230602,145200,631652360,14440,14440,14470,14440,6
|
|
20230602,145100,631565690,14440,14440,14470,14430,110
|
|
20230602,145000,629975240,14470,14470,14490,14470,140
|
|
20230602,144900,627947160,14470,14470,14470,14470,42
|
|
20230602,144800,627339420,14470,14440,14470,14440,61
|
|
20230602,144700,626458070,14440,14440,14450,14440,31
|
|
20230602,144600,626010250,14410,14400,14410,14400,849
|
|
20230602,144500,613776690,14410,14490,14490,14400,1598
|
|
20230602,144400,590733360,14490,14480,14490,14480,84
|
|
20230602,144300,589516230,14480,14480,14480,14480,62
|
|
20230602,144200,588618470,14480,14480,14480,14480,32
|
|
20230602,144100,588155110,14480,14480,14480,14480,70
|
|
20230602,144000,587141510,14480,14500,14500,14480,161
|
|
20230602,143900,584808110,14480,14480,14480,14480,460
|
|
20230602,143800,578147310,14480,14480,14480,14480,69
|
|
20230602,143700,577148190,14470,14460,14470,14460,50
|
|
20230602,143600,576424870,14460,14460,14460,14460,32
|
|
20230602,143500,575962150,14480,14460,14480,14460,111
|
|
20230602,143400,574355360,14480,14490,14490,14460,190
|
|
20230602,143300,571604150,14490,14490,14490,14490,36
|
|
20230602,143200,571082510,14490,14490,14490,14490,40
|
|
20230602,143100,570502910,14490,14490,14500,14490,105
|
|
20230602,143000,568980770,14490,14490,14490,14490,30
|
|
20230602,142900,568546070,14490,14490,14490,14490,54
|
|
20230602,142800,567763610,14490,14490,14490,14490,69
|
|
20230602,142700,566763800,14490,14510,14510,14490,303
|
|
20230602,142600,562368090,14510,14510,14510,14500,107
|
|
20230602,142500,560815940,14510,14510,14510,14510,66
|
|
20230602,142400,559858280,14520,14500,14520,14500,33
|
|
20230602,142300,559379760,14500,14490,14500,14490,130
|
|
20230602,142200,557495060,14490,14490,14490,14490,142
|
|
20230602,142100,555437480,14490,14480,14490,14480,478
|
|
20230602,142000,548511990,14480,14480,14480,14480,10
|
|
20230602,141900,548367190,14480,14470,14480,14470,144
|
|
20230602,141800,546282400,14470,14470,14470,14470,54
|
|
20230602,141700,545501020,14470,14470,14470,14470,12
|
|
20230602,141600,545327380,14470,14470,14480,14470,105
|
|
20230602,141500,543807340,14470,14460,14470,14460,44
|
|
20230602,141400,543170690,14470,14470,14470,14470,28
|
|
20230602,141300,542765530,14470,14480,14480,14470,58
|
|
20230602,141200,541926220,14480,14460,14480,14460,103
|
|
20230602,141100,540435540,14460,14460,14460,14430,45
|
|
20230602,141000,539784870,14480,14460,14480,14460,124
|
|
20230602,140900,537990450,14460,14450,14460,14450,31
|
|
20230602,140800,537542490,14450,14480,14480,14440,410
|
|
20230602,140700,531616000,14450,14450,14450,14440,139
|
|
20230602,140600,529607510,14450,14430,14450,14430,61
|
|
20230602,140500,528726960,14440,14440,14440,14440,34
|
|
20230602,140400,528236000,14440,14440,14440,14440,35
|
|
20230602,140300,527730600,14490,14470,14490,14470,20
|
|
20230602,140200,527441020,14440,14440,14440,14440,40
|
|
20230602,140100,526863420,14440,14440,14440,14440,30
|
|
20230602,140000,526430220,14440,14440,14440,14440,31
|
|
20230602,135900,525982580,14440,14440,14440,14440,31
|
|
20230602,135800,525534940,14440,14440,14440,14440,36
|
|
20230602,135700,525015100,14440,14440,14440,14410,63
|
|
20230602,135600,524106220,14440,14430,14440,14400,67
|
|
20230602,135500,523140290,14430,14460,14460,14430,135
|
|
20230602,135400,521191950,14460,14470,14470,14460,170
|
|
20230602,135300,518733720,14460,14460,14460,14460,2
|
|
20230602,135200,518704800,14480,14460,14480,14460,39
|
|
20230602,135100,518140140,14460,14460,14460,14460,37
|
|
20230602,135000,517605120,14460,14460,14460,14460,60
|
|
20230602,134900,516737520,14460,14460,14460,14460,46
|
|
20230602,134800,516072360,14490,14490,14490,14490,262
|
|
20230602,134700,512275980,14490,14460,14520,14460,147
|
|
20230602,134600,510149740,14460,14460,14480,14460,110
|
|
20230602,134500,508558260,14450,14450,14450,14450,31
|
|
20230602,134400,508110310,14480,14470,14480,14470,2
|
|
20230602,134300,508081360,14520,14520,14520,14520,0
|
|
20230602,134200,508081360,14520,14470,14520,14470,114
|
|
20230602,134100,506427260,14450,14450,14520,14450,557
|
|
20230602,134000,498346420,14450,14450,14450,14450,3
|
|
20230602,133900,498303070,14480,14430,14480,14430,77
|
|
20230602,133800,497190870,14430,14430,14440,14430,53
|
|
20230602,133700,496426040,14420,14420,14420,14420,30
|
|
20230602,133600,495993440,14440,14450,14450,14440,433
|
|
20230602,133500,489737820,14460,14460,14460,14460,31
|
|
20230602,133400,489289560,14460,14460,14460,14460,183
|
|
20230602,133300,486643380,14480,14480,14480,14460,53
|
|
20230602,133200,485875960,14480,14480,14480,14480,65
|
|
20230602,133100,484934760,14480,14500,14500,14480,46
|
|
20230602,133000,484268320,14500,14500,14500,14500,32
|
|
20230602,132900,483804320,14510,14510,14510,14510,30
|
|
20230602,132800,483369020,14520,14520,14520,14520,10
|
|
20230602,132700,483223820,14520,14520,14520,14520,30
|
|
20230602,132600,482788220,14530,14530,14530,14530,0
|
|
20230602,132500,482788220,14530,14530,14530,14530,0
|
|
20230602,132400,482788220,14530,14530,14530,14530,350
|
|
20230602,132300,477702720,14510,14510,14510,14510,2045
|
|
20230602,132200,448029770,14510,14520,14520,14510,396
|
|
20230602,132100,442280060,14510,14510,14510,14510,30
|
|
20230602,132000,441844760,14510,14510,14510,14510,30
|
|
20230602,131900,441409460,14510,14510,14510,14510,30
|
|
20230602,131800,440974160,14530,14530,14530,14530,13
|
|
20230602,131700,440785270,14520,14520,14520,14520,746
|
|
20230602,131600,429953350,14510,14510,14510,14510,0
|
|
20230602,131500,429953350,14510,14510,14510,14510,0
|
|
20230602,131400,429953350,14510,14510,14510,14510,0
|
|
20230602,131300,429953350,14510,14510,14510,14510,946
|
|
20230602,131200,416226890,14510,14510,14510,14510,14
|
|
20230602,131100,416023750,14510,14510,14510,14510,0
|
|
20230602,131000,416023750,14510,14510,14510,14510,0
|
|
20230602,130900,416023750,14510,14510,14510,14510,30
|
|
20230602,130800,415588450,14510,14500,14510,14500,200
|
|
20230602,130700,412687530,14500,14500,14500,14500,14
|
|
20230602,130600,412484530,14500,14500,14500,14500,0
|
|
20230602,130500,412484530,14500,14500,14500,14500,0
|
|
20230602,130400,412484530,14500,14500,14500,14500,50
|
|
20230602,130300,411759530,14510,14500,14510,14500,888
|
|
20230602,130200,398881570,14500,14500,14500,14500,24
|
|
20230602,130100,398533570,14500,14500,14500,14500,0
|
|
20230602,130000,398533570,14500,14500,14500,14500,10
|
|
20230602,125900,398388570,14500,14500,14500,14500,0
|
|
20230602,125800,398388570,14500,14500,14500,14500,0
|
|
20230602,125700,398388570,14500,14500,14500,14500,94
|
|
20230602,125600,397025570,14500,14500,14500,14500,85
|
|
20230602,125500,395793070,14500,14500,14500,14500,0
|
|
20230602,125400,395793070,14500,14500,14500,14500,161
|
|
20230602,125300,393458570,14500,14500,14500,14500,0
|
|
20230602,125200,393458570,14500,14500,14500,14500,0
|
|
20230602,125100,393458570,14500,14500,14500,14500,65
|
|
20230602,125000,392516070,14480,14480,14480,14480,1
|
|
20230602,124900,392501590,14480,14480,14480,14480,0
|
|
20230602,124800,392501590,14480,14480,14480,14480,5
|
|
20230602,124700,392429190,14490,14490,14490,14490,826
|
|
20230602,124600,380460450,14490,14490,14490,14480,53
|
|
20230602,124500,379692530,14480,14480,14480,14480,0
|
|
20230602,124400,379692530,14480,14480,14480,14480,0
|
|
20230602,124300,379692530,14480,14460,14480,14460,101
|
|
20230602,124200,378230070,14460,14480,14480,14460,64
|
|
20230602,124100,377303390,14460,14460,14460,14460,0
|
|
20230602,124000,377303390,14460,14460,14460,14460,0
|
|
20230602,123900,377303390,14460,14470,14470,14460,12
|
|
20230602,123800,377129840,14480,14480,14480,14480,0
|
|
20230602,123700,377129840,14480,14480,14480,14480,0
|
|
20230602,123600,377129840,14480,14480,14480,14480,15
|
|
20230602,123500,376912640,14480,14480,14480,14480,0
|
|
20230602,123400,376912640,14480,14480,14480,14480,1
|
|
20230602,123300,376898160,14480,14480,14480,14480,0
|
|
20230602,123200,376898160,14480,14480,14480,14480,0
|
|
20230602,123100,376898160,14480,14480,14480,14480,0
|
|
20230602,123000,376898160,14480,14480,14480,14480,29
|
|
20230602,122900,376478240,14460,14460,14460,14460,0
|
|
20230602,122800,376478240,14460,14460,14460,14460,0
|
|
20230602,122700,376478240,14460,14460,14460,14460,0
|
|
20230602,122600,376478240,14460,14460,14460,14460,0
|
|
20230602,122500,376478240,14460,14460,14460,14460,70
|
|
20230602,122400,375466040,14460,14460,14460,14460,0
|
|
20230602,122300,375466040,14460,14480,14480,14460,350
|
|
20230602,122200,370404960,14470,14470,14470,14470,0
|
|
20230602,122100,370404960,14470,14470,14470,14470,2
|
|
20230602,122000,370376020,14480,14480,14480,14480,0
|
|
20230602,121900,370376020,14480,14470,14480,14470,47
|
|
20230602,121800,369695770,14470,14470,14470,14470,2
|
|
20230602,121700,369666830,14460,14460,14460,14460,1
|
|
20230602,121600,369652370,14480,14480,14480,14480,2
|
|
20230602,121500,369623410,14480,14480,14480,14480,0
|
|
20230602,121400,369623410,14480,14480,14480,14480,0
|
|
20230602,121300,369623410,14480,14480,14480,14480,19
|
|
20230602,121200,369348290,14480,14490,14490,14480,425
|
|
20230602,121100,363193320,14480,14490,14490,14480,248
|
|
20230602,121000,359601730,14510,14510,14510,14510,236
|
|
20230602,120900,356177370,14500,14510,14510,14500,17
|
|
20230602,120800,355930730,14510,14510,14510,14510,84
|
|
20230602,120700,354711890,14500,14500,14500,14500,4
|
|
20230602,120600,354653890,14500,14500,14500,14500,0
|
|
20230602,120500,354653890,14500,14500,14500,14500,0
|
|
20230602,120400,354653890,14500,14500,14500,14500,1
|
|
20230602,120300,354639390,14510,14500,14510,14500,4
|
|
20230602,120200,354581370,14470,14470,14470,14470,13
|
|
20230602,120100,354393260,14490,14510,14510,14490,353
|
|
20230602,120000,349271330,14520,14520,14520,14520,0
|
|
20230602,115900,349271330,14520,14520,14520,14520,0
|
|
20230602,115800,349271330,14520,14520,14520,14520,0
|
|
20230602,115700,349271330,14520,14520,14520,14520,341
|
|
20230602,115600,344320010,14520,14520,14520,14520,184
|
|
20230602,115500,341648330,14520,14530,14530,14520,120
|
|
20230602,115400,339905730,14520,14520,14520,14520,1
|
|
20230602,115300,339891210,14520,14520,14530,14520,29
|
|
20230602,115200,339469890,14530,14520,14530,14520,18
|
|
20230602,115100,339208390,14520,14530,14530,14520,108
|
|
20230602,115000,337639180,14530,14530,14530,14530,0
|
|
20230602,114900,337639180,14530,14530,14530,14530,0
|
|
20230602,114800,337639180,14530,14530,14530,14530,0
|
|
20230602,114700,337639180,14530,14530,14530,14530,27
|
|
20230602,114600,337246870,14530,14530,14530,14530,0
|
|
20230602,114500,337246870,14530,14530,14530,14530,5
|
|
20230602,114400,337174220,14530,14520,14530,14520,645
|
|
20230602,114300,327802870,14520,14520,14520,14520,500
|
|
20230602,114200,320542870,14520,14520,14520,14520,0
|
|
20230602,114100,320542870,14520,14520,14520,14520,15
|
|
20230602,114000,320325070,14520,14520,14520,14520,0
|
|
20230602,113900,320325070,14520,14520,14520,14520,110
|
|
20230602,113800,318727870,14520,14500,14520,14500,317
|
|
20230602,113700,314127020,14510,14510,14510,14510,12
|
|
20230602,113600,313952900,14510,14510,14510,14510,500
|
|
20230602,113500,306697900,14500,14490,14500,14490,1436
|
|
20230602,113400,285875920,14490,14470,14490,14470,17
|
|
20230602,113300,285629780,14460,14450,14460,14450,12
|
|
20230602,113200,285456360,14440,14440,14440,14440,0
|
|
20230602,113100,285456360,14440,14440,14440,14440,0
|
|
20230602,113000,285456360,14440,14440,14440,14440,0
|
|
20230602,112900,285456360,14440,14440,14440,14440,0
|
|
20230602,112800,285456360,14440,14450,14450,14440,10
|
|
20230602,112700,285311870,14450,14450,14460,14450,33
|
|
20230602,112600,284834950,14450,14470,14470,14450,17
|
|
20230602,112500,284589100,14470,14480,14480,14470,358
|
|
20230602,112400,279405410,14480,14480,14480,14480,80
|
|
20230602,112300,278247010,14480,14500,14500,14480,17
|
|
20230602,112200,278000590,14480,14480,14490,14480,12
|
|
20230602,112100,277826780,14480,14490,14490,14480,41
|
|
20230602,112000,277232700,14500,14500,14500,14500,0
|
|
20230602,111900,277232700,14500,14500,14500,14500,12
|
|
20230602,111800,277058700,14490,14490,14490,14490,4
|
|
20230602,111700,277000740,14460,14460,14460,14460,0
|
|
20230602,111600,277000740,14460,14460,14460,14460,43
|
|
20230602,111500,276378960,14490,14490,14490,14490,0
|
|
20230602,111400,276378960,14490,14490,14490,14490,0
|
|
20230602,111300,276378960,14490,14490,14490,14490,0
|
|
20230602,111200,276378960,14490,14490,14490,14490,18
|
|
20230602,111100,276118140,14490,14500,14510,14490,125
|
|
20230602,111000,274304660,14500,14500,14500,14500,322
|
|
20230602,110900,269635660,14510,14510,14510,14510,0
|
|
20230602,110800,269635660,14510,14510,14510,14510,22
|
|
20230602,110700,269316440,14510,14510,14510,14510,1
|
|
20230602,110600,269301930,14500,14500,14500,14500,1
|
|
20230602,110500,269287430,14530,14530,14530,14530,91
|
|
20230602,110400,267965200,14530,14520,14530,14520,129
|
|
20230602,110300,266091030,14530,14520,14530,14520,238
|
|
20230602,110200,262633000,14530,14520,14530,14520,186
|
|
20230602,110100,259930520,14530,14520,14530,14520,240
|
|
20230602,110000,256443930,14530,14530,14530,14530,0
|
|
20230602,105900,256443930,14530,14520,14530,14520,5
|
|
20230602,105800,256371290,14510,14510,14520,14510,1361
|
|
20230602,105700,236620780,14500,14500,14500,14500,220
|
|
20230602,105600,233430780,14500,14490,14500,14490,289
|
|
20230602,105500,229243160,14490,14490,14490,14490,2
|
|
20230602,105400,229214180,14490,14500,14500,14490,170
|
|
20230602,105300,226750130,14490,14490,14490,14490,5
|
|
20230602,105200,226677680,14520,14520,14520,14520,14
|
|
20230602,105100,226474400,14520,14520,14520,14520,2
|
|
20230602,105000,226445360,14520,14500,14520,14500,676
|
|
20230602,104900,216643290,14500,14500,14500,14500,125
|
|
20230602,104800,214830790,14500,14500,14500,14500,111
|
|
20230602,104700,213221290,14500,14500,14500,14500,100
|
|
20230602,104600,211771290,14490,14470,14490,14470,3
|
|
20230602,104500,211727860,14470,14520,14540,14470,213
|
|
20230602,104400,208634700,14550,14480,14550,14480,2831
|
|
20230602,104300,167573150,14480,14450,14480,14450,2678
|
|
20230602,104200,128847880,14450,14430,14450,14430,1227
|
|
20230602,104100,111130160,14430,14430,14430,14430,0
|
|
20230602,104000,111130160,14430,14430,14430,14430,1
|
|
20230602,103900,111115730,14430,14430,14430,14430,10
|
|
20230602,103800,110971430,14430,14430,14430,14430,22
|
|
20230602,103700,110653970,14430,14420,14430,14420,259
|
|
20230602,103600,106918190,14410,14410,14410,14410,0
|
|
20230602,103500,106918190,14410,14410,14410,14410,2
|
|
20230602,103400,106889370,14390,14390,14390,14390,42
|
|
20230602,103300,106284990,14390,14370,14390,14370,68
|
|
20230602,103200,105307160,14350,14350,14350,14350,1
|
|
20230602,103100,105292810,14370,14370,14370,14370,1
|
|
20230602,103000,105278440,14370,14370,14380,14370,46
|
|
20230602,102900,104617030,14350,14390,14390,14350,432
|
|
20230602,102800,98415070,14420,14430,14430,14400,458
|
|
20230602,102700,91814790,14430,14410,14430,14410,17
|
|
20230602,102600,91569510,14410,14410,14410,14410,3
|
|
20230602,102500,91526280,14410,14410,14410,14410,3
|
|
20230602,102400,91483050,14410,14400,14410,14400,5
|
|
20230602,102300,91411020,14390,14390,14390,14390,5
|
|
20230602,102200,91339070,14390,14390,14390,14390,8
|
|
20230602,102100,91223950,14390,14390,14390,14390,20
|
|
20230602,102000,90936150,14370,14370,14370,14370,0
|
|
20230602,101900,90936150,14370,14370,14370,14370,0
|
|
20230602,101800,90936150,14370,14370,14370,14370,0
|
|
20230602,101700,90936150,14370,14370,14370,14370,0
|
|
20230602,101600,90936150,14370,14370,14370,14370,0
|
|
20230602,101500,90936150,14370,14350,14370,14350,14
|
|
20230602,101400,90735190,14350,14390,14390,14350,192
|
|
20230602,101300,87979230,14390,14400,14400,14350,321
|
|
20230602,101200,83363860,14400,14420,14420,14400,421
|
|
20230602,101100,77294780,14430,14420,14430,14420,213
|
|
20230602,101000,74223170,14400,14400,14400,14400,8
|
|
20230602,100900,74107970,14390,14390,14390,14390,1
|
|
20230602,100800,74093580,14390,14390,14390,14390,0
|
|
20230602,100700,74093580,14390,14390,14390,14390,8
|
|
20230602,100600,73978460,14380,14380,14380,14380,17
|
|
20230602,100500,73734000,14380,14390,14390,14380,47
|
|
20230602,100400,73058070,14400,14400,14400,14400,131
|
|
20230602,100300,71171670,14410,14410,14410,14410,0
|
|
20230602,100200,71171670,14410,14410,14410,14410,107
|
|
20230602,100100,69629800,14430,14410,14430,14410,30
|
|
20230602,100000,69197140,14410,14410,14410,14410,0
|
|
20230602,095900,69197140,14410,14420,14420,14410,202
|
|
20230602,095800,66286300,14430,14430,14430,14430,15
|
|
20230602,095700,66069850,14430,14430,14430,14430,4
|
|
20230602,095600,66012130,14430,14430,14450,14430,21
|
|
20230602,095500,65708930,14420,14420,14420,14420,0
|
|
20230602,095400,65708930,14420,14420,14420,14420,0
|
|
20230602,095300,65708930,14420,14420,14420,14420,24
|
|
20230602,095200,65362850,14420,14410,14420,14410,14
|
|
20230602,095100,65161040,14430,14430,14430,14430,4
|
|
20230602,095000,65103320,14450,14430,14450,14430,190
|
|
20230602,094900,62361480,14410,14420,14430,14410,13
|
|
20230602,094800,62173980,14420,14420,14420,14400,47
|
|
20230602,094700,61497040,14420,14400,14420,14400,21
|
|
20230602,094600,61194480,14400,14400,14400,14400,1
|
|
20230602,094500,61180080,14400,14420,14420,14400,40
|
|
20230602,094400,60604060,14400,14400,14400,14400,7
|
|
20230602,094300,60503260,14380,14380,14380,14380,6
|
|
20230602,094200,60416980,14380,14380,14380,14380,6
|
|
20230602,094100,60330700,14380,14380,14380,14380,7
|
|
20230602,094000,60230040,14380,14380,14380,14380,8
|
|
20230602,093900,60115000,14440,14450,14450,14380,60
|
|
20230602,093800,59248410,14450,14440,14450,14440,106
|
|
20230602,093700,57716900,14450,14420,14450,14420,351
|
|
20230602,093600,52645110,14460,14400,14460,14400,61
|
|
20230602,093500,51764360,14380,14380,14390,14380,20
|
|
20230602,093400,51476630,14370,14360,14370,14360,65
|
|
20230602,093300,50543210,14360,14360,14360,14360,102
|
|
20230602,093200,49078490,14360,14360,14360,14360,15
|
|
20230602,093100,48863090,14360,14340,14360,14340,102
|
|
20230602,093000,47398410,14340,14340,14360,14320,15
|
|
20230602,092900,47183170,14320,14390,14390,14320,311
|
|
20230602,092800,42708300,14390,14410,14410,14390,83
|
|
20230602,092700,41513890,14410,14400,14440,14400,262
|
|
20230602,092600,37736300,14420,14440,14440,14420,22
|
|
20230602,092500,37419000,14460,14440,14460,14420,354
|
|
20230602,092400,32303770,14440,14450,14480,14440,236
|
|
20230602,092300,28892050,14440,14420,14440,14420,15
|
|
20230602,092200,28675690,14420,14410,14420,14410,311
|
|
20230602,092100,24192160,14410,14410,14410,14410,8
|
|
20230602,092000,24076880,14410,14390,14410,14390,7
|
|
20230602,091900,23976090,14390,14380,14400,14380,44
|
|
20230602,091800,23343290,14400,14390,14400,14360,82
|
|
20230602,091700,22162570,14400,14390,14400,14380,266
|
|
20230602,091600,18332800,14380,14380,14380,14380,100
|
|
20230602,091500,16894800,14380,14370,14380,14370,45
|
|
20230602,091400,16247890,14380,14380,14380,14380,0
|
|
20230602,091300,16247890,14380,14380,14380,14380,0
|
|
20230602,091200,16247890,14380,14380,14380,14380,2
|
|
20230602,091100,16219130,14380,14380,14380,14380,0
|
|
20230602,091000,16219130,14380,14380,14380,14380,0
|
|
20230602,090900,16219130,14380,14380,14380,14380,65
|
|
20230602,090800,15284430,14380,14380,14380,14380,0
|
|
20230602,090700,15284430,14380,14380,14380,14380,0
|
|
20230602,090600,15284430,14380,14360,14380,14360,210
|
|
20230602,090500,12264840,14270,14270,14270,14270,81
|
|
20230602,090400,11108970,14400,14400,14400,14400,0
|
|
20230602,090300,11108970,14400,14400,14400,14400,625
|
|
20230602,090200,2108970,14400,14390,14400,14390,104
|
|
20230602,090100,611920,14260,14260,14260,14260,1
|
|
20230602,090000,597660,14230,14230,14230,14230,42
|