794 lines
40 KiB
CSV
794 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,221100,246817490,18710,18710,18710,18710,265
|
|
20230602,221000,246817490,18710,18710,18710,18710,0
|
|
20230602,220900,246817490,18710,18710,18710,18710,0
|
|
20230602,220800,246817490,18710,18710,18710,18710,0
|
|
20230602,220700,246817490,18710,18710,18710,18710,0
|
|
20230602,220600,246817490,18710,18710,18710,18710,0
|
|
20230602,220500,246817490,18710,18710,18710,18710,0
|
|
20230602,220400,246817490,18710,18710,18710,18710,0
|
|
20230602,220300,246817490,18710,18710,18710,18710,0
|
|
20230602,220200,246817490,18710,18710,18710,18710,0
|
|
20230602,220100,246817490,18710,18710,18710,18710,0
|
|
20230602,220000,246817490,18710,18710,18710,18710,0
|
|
20230602,215900,246817490,18710,18710,18710,18710,0
|
|
20230602,215800,246817490,18710,18710,18710,18710,0
|
|
20230602,215700,246817490,18710,18710,18710,18710,0
|
|
20230602,215600,246817490,18710,18710,18710,18710,0
|
|
20230602,215500,246817490,18710,18710,18710,18710,0
|
|
20230602,215400,246817490,18710,18710,18710,18710,0
|
|
20230602,215300,246817490,18710,18710,18710,18710,0
|
|
20230602,215200,246817490,18710,18710,18710,18710,0
|
|
20230602,215100,246817490,18710,18710,18710,18710,0
|
|
20230602,215000,246817490,18710,18710,18710,18710,0
|
|
20230602,214900,246817490,18710,18710,18710,18710,0
|
|
20230602,214800,246817490,18710,18710,18710,18710,0
|
|
20230602,214700,246817490,18710,18710,18710,18710,0
|
|
20230602,214600,246817490,18710,18710,18710,18710,0
|
|
20230602,214500,246817490,18710,18710,18710,18710,0
|
|
20230602,214400,246817490,18710,18710,18710,18710,0
|
|
20230602,214300,246817490,18710,18710,18710,18710,0
|
|
20230602,214200,246817490,18710,18710,18710,18710,0
|
|
20230602,214100,246817490,18710,18710,18710,18710,265
|
|
20230602,214000,246817490,18710,18710,18710,18710,0
|
|
20230602,213900,246817490,18710,18710,18710,18710,0
|
|
20230602,213800,246817490,18710,18710,18710,18710,0
|
|
20230602,213700,246817490,18710,18710,18710,18710,0
|
|
20230602,213600,246817490,18710,18710,18710,18710,0
|
|
20230602,213500,246817490,18710,18710,18710,18710,0
|
|
20230602,213400,246817490,18710,18710,18710,18710,0
|
|
20230602,213300,246817490,18710,18710,18710,18710,0
|
|
20230602,213200,246817490,18710,18710,18710,18710,0
|
|
20230602,213100,246817490,18710,18710,18710,18710,0
|
|
20230602,213000,246817490,18710,18710,18710,18710,0
|
|
20230602,212900,246817490,18710,18710,18710,18710,0
|
|
20230602,212800,246817490,18710,18710,18710,18710,0
|
|
20230602,212700,246817490,18710,18710,18710,18710,0
|
|
20230602,212600,246817490,18710,18710,18710,18710,0
|
|
20230602,212500,246817490,18710,18710,18710,18710,0
|
|
20230602,212400,246817490,18710,18710,18710,18710,0
|
|
20230602,212300,246817490,18710,18710,18710,18710,0
|
|
20230602,212200,246817490,18710,18710,18710,18710,0
|
|
20230602,212100,246817490,18710,18710,18710,18710,0
|
|
20230602,212000,246817490,18710,18710,18710,18710,0
|
|
20230602,211900,246817490,18710,18710,18710,18710,0
|
|
20230602,211800,246817490,18710,18710,18710,18710,0
|
|
20230602,211700,246817490,18710,18710,18710,18710,0
|
|
20230602,211600,246817490,18710,18710,18710,18710,0
|
|
20230602,211500,246817490,18710,18710,18710,18710,0
|
|
20230602,211400,246817490,18710,18710,18710,18710,0
|
|
20230602,211300,246817490,18710,18710,18710,18710,0
|
|
20230602,211200,246817490,18710,18710,18710,18710,0
|
|
20230602,211100,246817490,18710,18710,18710,18710,265
|
|
20230602,211000,246817490,18710,18710,18710,18710,0
|
|
20230602,210900,246817490,18710,18710,18710,18710,0
|
|
20230602,210800,246817490,18710,18710,18710,18710,0
|
|
20230602,210700,246817490,18710,18710,18710,18710,0
|
|
20230602,210600,246817490,18710,18710,18710,18710,0
|
|
20230602,210500,246817490,18710,18710,18710,18710,0
|
|
20230602,210400,246817490,18710,18710,18710,18710,0
|
|
20230602,210300,246817490,18710,18710,18710,18710,0
|
|
20230602,210200,246817490,18710,18710,18710,18710,0
|
|
20230602,210100,246817490,18710,18710,18710,18710,0
|
|
20230602,210000,246817490,18710,18710,18710,18710,0
|
|
20230602,205900,246817490,18710,18710,18710,18710,0
|
|
20230602,205800,246817490,18710,18710,18710,18710,0
|
|
20230602,205700,246817490,18710,18710,18710,18710,0
|
|
20230602,205600,246817490,18710,18710,18710,18710,0
|
|
20230602,205500,246817490,18710,18710,18710,18710,0
|
|
20230602,205400,246817490,18710,18710,18710,18710,0
|
|
20230602,205300,246817490,18710,18710,18710,18710,0
|
|
20230602,205200,246817490,18710,18710,18710,18710,0
|
|
20230602,205100,246817490,18710,18710,18710,18710,0
|
|
20230602,205000,246817490,18710,18710,18710,18710,0
|
|
20230602,204900,246817490,18710,18710,18710,18710,0
|
|
20230602,204800,246817490,18710,18710,18710,18710,0
|
|
20230602,204700,246817490,18710,18710,18710,18710,0
|
|
20230602,204600,246817490,18710,18710,18710,18710,0
|
|
20230602,204500,246817490,18710,18710,18710,18710,0
|
|
20230602,204400,246817490,18710,18710,18710,18710,0
|
|
20230602,204300,246817490,18710,18710,18710,18710,0
|
|
20230602,204200,246817490,18710,18710,18710,18710,0
|
|
20230602,204100,246817490,18710,18710,18710,18710,265
|
|
20230602,204000,246817490,18710,18710,18710,18710,0
|
|
20230602,203900,246817490,18710,18710,18710,18710,0
|
|
20230602,203800,246817490,18710,18710,18710,18710,0
|
|
20230602,203700,246817490,18710,18710,18710,18710,0
|
|
20230602,203600,246817490,18710,18710,18710,18710,0
|
|
20230602,203500,246817490,18710,18710,18710,18710,0
|
|
20230602,203400,246817490,18710,18710,18710,18710,0
|
|
20230602,203300,246817490,18710,18710,18710,18710,0
|
|
20230602,203200,246817490,18710,18710,18710,18710,0
|
|
20230602,203100,246817490,18710,18710,18710,18710,0
|
|
20230602,203000,246817490,18710,18710,18710,18710,0
|
|
20230602,202900,246817490,18710,18710,18710,18710,0
|
|
20230602,202800,246817490,18710,18710,18710,18710,0
|
|
20230602,202700,246817490,18710,18710,18710,18710,0
|
|
20230602,202600,246817490,18710,18710,18710,18710,0
|
|
20230602,202500,246817490,18710,18710,18710,18710,0
|
|
20230602,202400,246817490,18710,18710,18710,18710,0
|
|
20230602,202300,246817490,18710,18710,18710,18710,0
|
|
20230602,202200,246817490,18710,18710,18710,18710,0
|
|
20230602,202100,246817490,18710,18710,18710,18710,0
|
|
20230602,202000,246817490,18710,18710,18710,18710,0
|
|
20230602,201900,246817490,18710,18710,18710,18710,0
|
|
20230602,201800,246817490,18710,18710,18710,18710,0
|
|
20230602,201700,246817490,18710,18710,18710,18710,0
|
|
20230602,201600,246817490,18710,18710,18710,18710,0
|
|
20230602,201500,246817490,18710,18710,18710,18710,0
|
|
20230602,201400,246817490,18710,18710,18710,18710,0
|
|
20230602,201300,246817490,18710,18710,18710,18710,0
|
|
20230602,201200,246817490,18710,18710,18710,18710,0
|
|
20230602,201100,246817490,18710,18710,18710,18710,265
|
|
20230602,201000,246817490,18710,18710,18710,18710,0
|
|
20230602,200900,246817490,18710,18710,18710,18710,0
|
|
20230602,200800,246817490,18710,18710,18710,18710,0
|
|
20230602,200700,246817490,18710,18710,18710,18710,0
|
|
20230602,200600,246817490,18710,18710,18710,18710,0
|
|
20230602,200500,246817490,18710,18710,18710,18710,0
|
|
20230602,200400,246817490,18710,18710,18710,18710,0
|
|
20230602,200300,246817490,18710,18710,18710,18710,0
|
|
20230602,200200,246817490,18710,18710,18710,18710,0
|
|
20230602,200100,246817490,18710,18710,18710,18710,0
|
|
20230602,200000,246817490,18710,18710,18710,18710,0
|
|
20230602,195900,246817490,18710,18710,18710,18710,0
|
|
20230602,195800,246817490,18710,18710,18710,18710,0
|
|
20230602,195700,246817490,18710,18710,18710,18710,0
|
|
20230602,195600,246817490,18710,18710,18710,18710,0
|
|
20230602,195500,246817490,18710,18710,18710,18710,0
|
|
20230602,195400,246817490,18710,18710,18710,18710,0
|
|
20230602,195300,246817490,18710,18710,18710,18710,0
|
|
20230602,195200,246817490,18710,18710,18710,18710,0
|
|
20230602,195100,246817490,18710,18710,18710,18710,0
|
|
20230602,195000,246817490,18710,18710,18710,18710,0
|
|
20230602,194900,246817490,18710,18710,18710,18710,0
|
|
20230602,194800,246817490,18710,18710,18710,18710,0
|
|
20230602,194700,246817490,18710,18710,18710,18710,0
|
|
20230602,194600,246817490,18710,18710,18710,18710,0
|
|
20230602,194500,246817490,18710,18710,18710,18710,0
|
|
20230602,194400,246817490,18710,18710,18710,18710,0
|
|
20230602,194300,246817490,18710,18710,18710,18710,0
|
|
20230602,194200,246817490,18710,18710,18710,18710,0
|
|
20230602,194100,246817490,18710,18710,18710,18710,265
|
|
20230602,194000,246817490,18710,18710,18710,18710,0
|
|
20230602,193900,246817490,18710,18710,18710,18710,0
|
|
20230602,193800,246817490,18710,18710,18710,18710,0
|
|
20230602,193700,246817490,18710,18710,18710,18710,0
|
|
20230602,193600,246817490,18710,18710,18710,18710,0
|
|
20230602,193500,246817490,18710,18710,18710,18710,0
|
|
20230602,193400,246817490,18710,18710,18710,18710,0
|
|
20230602,193300,246817490,18710,18710,18710,18710,0
|
|
20230602,193200,246817490,18710,18710,18710,18710,0
|
|
20230602,193100,246817490,18710,18710,18710,18710,0
|
|
20230602,193000,246817490,18710,18710,18710,18710,0
|
|
20230602,192900,246817490,18710,18710,18710,18710,0
|
|
20230602,192800,246817490,18710,18710,18710,18710,0
|
|
20230602,192700,246817490,18710,18710,18710,18710,0
|
|
20230602,192600,246817490,18710,18710,18710,18710,0
|
|
20230602,192500,246817490,18710,18710,18710,18710,0
|
|
20230602,192400,246817490,18710,18710,18710,18710,0
|
|
20230602,192300,246817490,18710,18710,18710,18710,0
|
|
20230602,192200,246817490,18710,18710,18710,18710,0
|
|
20230602,192100,246817490,18710,18710,18710,18710,0
|
|
20230602,192000,246817490,18710,18710,18710,18710,0
|
|
20230602,191900,246817490,18710,18710,18710,18710,0
|
|
20230602,191800,246817490,18710,18710,18710,18710,0
|
|
20230602,191700,246817490,18710,18710,18710,18710,0
|
|
20230602,191600,246817490,18710,18710,18710,18710,0
|
|
20230602,191500,246817490,18710,18710,18710,18710,0
|
|
20230602,191400,246817490,18710,18710,18710,18710,0
|
|
20230602,191300,246817490,18710,18710,18710,18710,0
|
|
20230602,191200,246817490,18710,18710,18710,18710,0
|
|
20230602,191100,246817490,18710,18710,18710,18710,265
|
|
20230602,191000,246817490,18710,18710,18710,18710,0
|
|
20230602,190900,246817490,18710,18710,18710,18710,0
|
|
20230602,190800,246817490,18710,18710,18710,18710,0
|
|
20230602,190700,246817490,18710,18710,18710,18710,0
|
|
20230602,190600,246817490,18710,18710,18710,18710,0
|
|
20230602,190500,246817490,18710,18710,18710,18710,0
|
|
20230602,190400,246817490,18710,18710,18710,18710,0
|
|
20230602,190300,246817490,18710,18710,18710,18710,0
|
|
20230602,190200,246817490,18710,18710,18710,18710,0
|
|
20230602,190100,246817490,18710,18710,18710,18710,0
|
|
20230602,190000,246817490,18710,18710,18710,18710,0
|
|
20230602,185900,246817490,18710,18710,18710,18710,0
|
|
20230602,185800,246817490,18710,18710,18710,18710,0
|
|
20230602,185700,246817490,18710,18710,18710,18710,0
|
|
20230602,185600,246817490,18710,18710,18710,18710,0
|
|
20230602,185500,246817490,18710,18710,18710,18710,0
|
|
20230602,185400,246817490,18710,18710,18710,18710,0
|
|
20230602,185300,246817490,18710,18710,18710,18710,0
|
|
20230602,185200,246817490,18710,18710,18710,18710,0
|
|
20230602,185100,246817490,18710,18710,18710,18710,0
|
|
20230602,185000,246817490,18710,18710,18710,18710,0
|
|
20230602,184900,246817490,18710,18710,18710,18710,0
|
|
20230602,184800,246817490,18710,18710,18710,18710,0
|
|
20230602,184700,246817490,18710,18710,18710,18710,0
|
|
20230602,184600,246817490,18710,18710,18710,18710,0
|
|
20230602,184500,246817490,18710,18710,18710,18710,0
|
|
20230602,184400,246817490,18710,18710,18710,18710,0
|
|
20230602,184300,246817490,18710,18710,18710,18710,0
|
|
20230602,184200,246817490,18710,18710,18710,18710,0
|
|
20230602,184100,246817490,18710,18710,18710,18710,265
|
|
20230602,184000,246817490,18710,18710,18710,18710,0
|
|
20230602,183900,246817490,18710,18710,18710,18710,0
|
|
20230602,183800,246817490,18710,18710,18710,18710,0
|
|
20230602,183700,246817490,18710,18710,18710,18710,0
|
|
20230602,183600,246817490,18710,18710,18710,18710,0
|
|
20230602,183500,246817490,18710,18710,18710,18710,0
|
|
20230602,183400,246817490,18710,18710,18710,18710,0
|
|
20230602,183300,246817490,18710,18710,18710,18710,0
|
|
20230602,183200,246817490,18710,18710,18710,18710,0
|
|
20230602,183100,246817490,18710,18710,18710,18710,0
|
|
20230602,183000,246817490,18710,18710,18710,18710,0
|
|
20230602,182900,246817490,18710,18710,18710,18710,0
|
|
20230602,182800,246817490,18710,18710,18710,18710,0
|
|
20230602,182700,246817490,18710,18710,18710,18710,0
|
|
20230602,182600,246817490,18710,18710,18710,18710,0
|
|
20230602,182500,246817490,18710,18710,18710,18710,0
|
|
20230602,182400,246817490,18710,18710,18710,18710,0
|
|
20230602,182300,246817490,18710,18710,18710,18710,0
|
|
20230602,182200,246817490,18710,18710,18710,18710,0
|
|
20230602,182100,246817490,18710,18710,18710,18710,0
|
|
20230602,182000,246817490,18710,18710,18710,18710,0
|
|
20230602,181900,246817490,18710,18710,18710,18710,0
|
|
20230602,181800,246817490,18710,18710,18710,18710,0
|
|
20230602,181700,246817490,18710,18710,18710,18710,0
|
|
20230602,181600,246817490,18710,18710,18710,18710,0
|
|
20230602,181500,246817490,18710,18710,18710,18710,0
|
|
20230602,181400,246817490,18710,18710,18710,18710,0
|
|
20230602,181300,246817490,18710,18710,18710,18710,0
|
|
20230602,181200,246817490,18710,18710,18710,18710,0
|
|
20230602,181100,246817490,18710,18710,18710,18710,265
|
|
20230602,181000,246817490,18710,18710,18710,18710,0
|
|
20230602,180900,246817490,18710,18710,18710,18710,0
|
|
20230602,180800,246817490,18710,18710,18710,18710,0
|
|
20230602,180700,246817490,18710,18710,18710,18710,0
|
|
20230602,180600,246817490,18710,18710,18710,18710,0
|
|
20230602,180500,246817490,18710,18710,18710,18710,0
|
|
20230602,180400,246817490,18710,18710,18710,18710,0
|
|
20230602,180300,246817490,18710,18710,18710,18710,0
|
|
20230602,180200,246817490,18710,18710,18710,18710,0
|
|
20230602,180100,246817490,18710,18710,18710,18710,0
|
|
20230602,180000,246817490,18710,18710,18710,18710,0
|
|
20230602,175900,246817490,18710,18710,18710,18710,0
|
|
20230602,175800,246817490,18710,18710,18710,18710,0
|
|
20230602,175700,246817490,18710,18710,18710,18710,0
|
|
20230602,175600,246817490,18710,18710,18710,18710,0
|
|
20230602,175500,246817490,18710,18710,18710,18710,0
|
|
20230602,175400,246817490,18710,18710,18710,18710,0
|
|
20230602,175300,246817490,18710,18710,18710,18710,0
|
|
20230602,175200,246817490,18710,18710,18710,18710,0
|
|
20230602,175100,246817490,18710,18710,18710,18710,0
|
|
20230602,175000,246817490,18710,18710,18710,18710,0
|
|
20230602,174900,246817490,18710,18710,18710,18710,0
|
|
20230602,174800,246817490,18710,18710,18710,18710,0
|
|
20230602,174700,246817490,18710,18710,18710,18710,0
|
|
20230602,174600,246817490,18710,18710,18710,18710,0
|
|
20230602,174500,246817490,18710,18710,18710,18710,0
|
|
20230602,174400,246817490,18710,18710,18710,18710,0
|
|
20230602,174300,246817490,18710,18710,18710,18710,0
|
|
20230602,174200,246817490,18710,18710,18710,18710,0
|
|
20230602,174100,246817490,18710,18710,18710,18710,265
|
|
20230602,174000,246817490,18710,18710,18710,18710,0
|
|
20230602,173900,246817490,18710,18710,18710,18710,0
|
|
20230602,173800,246817490,18710,18710,18710,18710,0
|
|
20230602,173700,246817490,18710,18710,18710,18710,0
|
|
20230602,173600,246817490,18710,18710,18710,18710,0
|
|
20230602,173500,246817490,18710,18710,18710,18710,0
|
|
20230602,173400,246817490,18710,18710,18710,18710,0
|
|
20230602,173300,246817490,18710,18710,18710,18710,0
|
|
20230602,173200,246817490,18710,18710,18710,18710,0
|
|
20230602,173100,246817490,18710,18710,18710,18710,0
|
|
20230602,173000,246817490,18710,18710,18710,18710,0
|
|
20230602,172900,246817490,18710,18710,18710,18710,0
|
|
20230602,172800,246817490,18710,18710,18710,18710,0
|
|
20230602,172700,246817490,18710,18710,18710,18710,0
|
|
20230602,172600,246817490,18710,18710,18710,18710,0
|
|
20230602,172500,246817490,18710,18710,18710,18710,0
|
|
20230602,172400,246817490,18710,18710,18710,18710,0
|
|
20230602,172300,246817490,18710,18710,18710,18710,0
|
|
20230602,172200,246817490,18710,18710,18710,18710,0
|
|
20230602,172100,246817490,18710,18710,18710,18710,0
|
|
20230602,172000,246817490,18710,18710,18710,18710,0
|
|
20230602,171900,246817490,18710,18710,18710,18710,0
|
|
20230602,171800,246817490,18710,18710,18710,18710,0
|
|
20230602,171700,246817490,18710,18710,18710,18710,0
|
|
20230602,171600,246817490,18710,18710,18710,18710,0
|
|
20230602,171500,246817490,18710,18710,18710,18710,0
|
|
20230602,171400,246817490,18710,18710,18710,18710,0
|
|
20230602,171300,246817490,18710,18710,18710,18710,0
|
|
20230602,171200,246817490,18710,18710,18710,18710,0
|
|
20230602,171100,246817490,18710,18710,18710,18710,265
|
|
20230602,171000,246817490,18710,18710,18710,18710,0
|
|
20230602,170900,246817490,18710,18710,18710,18710,0
|
|
20230602,170800,246817490,18710,18710,18710,18710,0
|
|
20230602,170700,246817490,18710,18710,18710,18710,0
|
|
20230602,170600,246817490,18710,18710,18710,18710,0
|
|
20230602,170500,246817490,18710,18710,18710,18710,0
|
|
20230602,170400,246817490,18710,18710,18710,18710,0
|
|
20230602,170300,246817490,18710,18710,18710,18710,0
|
|
20230602,170200,246817490,18710,18710,18710,18710,0
|
|
20230602,170100,246817490,18710,18710,18710,18710,0
|
|
20230602,170000,246817490,18710,18710,18710,18710,0
|
|
20230602,165900,246817490,18710,18710,18710,18710,0
|
|
20230602,165800,246817490,18710,18710,18710,18710,0
|
|
20230602,165700,246817490,18710,18710,18710,18710,0
|
|
20230602,165600,246817490,18710,18710,18710,18710,0
|
|
20230602,165500,246817490,18710,18710,18710,18710,0
|
|
20230602,165400,246817490,18710,18710,18710,18710,0
|
|
20230602,165300,246817490,18710,18710,18710,18710,0
|
|
20230602,165200,246817490,18710,18710,18710,18710,0
|
|
20230602,165100,246817490,18710,18710,18710,18710,0
|
|
20230602,165000,246817490,18710,18710,18710,18710,0
|
|
20230602,164900,246817490,18710,18710,18710,18710,0
|
|
20230602,164800,246817490,18710,18710,18710,18710,0
|
|
20230602,164700,246817490,18710,18710,18710,18710,0
|
|
20230602,164600,246817490,18710,18710,18710,18710,0
|
|
20230602,164500,246817490,18710,18710,18710,18710,0
|
|
20230602,164400,246817490,18710,18710,18710,18710,0
|
|
20230602,164300,246817490,18710,18710,18710,18710,0
|
|
20230602,164200,246817490,18710,18710,18710,18710,0
|
|
20230602,164100,246817490,18710,18710,18710,18710,265
|
|
20230602,164000,246817490,18710,18710,18710,18710,0
|
|
20230602,163900,246817490,18710,18710,18710,18710,0
|
|
20230602,163800,246817490,18710,18710,18710,18710,0
|
|
20230602,163700,246817490,18710,18710,18710,18710,0
|
|
20230602,163600,246817490,18710,18710,18710,18710,0
|
|
20230602,163500,246817490,18710,18710,18710,18710,0
|
|
20230602,163400,246817490,18710,18710,18710,18710,0
|
|
20230602,163300,246817490,18710,18710,18710,18710,0
|
|
20230602,163200,246817490,18710,18710,18710,18710,0
|
|
20230602,163100,246817490,18710,18710,18710,18710,0
|
|
20230602,163000,246817490,18710,18710,18710,18710,0
|
|
20230602,162900,246817490,18710,18710,18710,18710,0
|
|
20230602,162800,246817490,18710,18710,18710,18710,0
|
|
20230602,162700,246817490,18710,18710,18710,18710,0
|
|
20230602,162600,246817490,18710,18710,18710,18710,0
|
|
20230602,162500,246817490,18710,18710,18710,18710,0
|
|
20230602,162400,246817490,18710,18710,18710,18710,0
|
|
20230602,162300,246817490,18710,18710,18710,18710,0
|
|
20230602,162200,246817490,18710,18710,18710,18710,0
|
|
20230602,162100,246817490,18710,18710,18710,18710,0
|
|
20230602,162000,246817490,18710,18710,18710,18710,0
|
|
20230602,161900,246817490,18710,18710,18710,18710,0
|
|
20230602,161800,246817490,18710,18710,18710,18710,0
|
|
20230602,161700,246817490,18710,18710,18710,18710,0
|
|
20230602,161600,246817490,18710,18710,18710,18710,0
|
|
20230602,161500,246817490,18710,18710,18710,18710,0
|
|
20230602,161400,246817490,18710,18710,18710,18710,0
|
|
20230602,161300,246817490,18710,18710,18710,18710,0
|
|
20230602,161200,246817490,18710,18710,18710,18710,0
|
|
20230602,161100,246817490,18710,18710,18710,18710,265
|
|
20230602,161000,246817490,18710,18710,18710,18710,0
|
|
20230602,160900,246817490,18710,18710,18710,18710,0
|
|
20230602,160800,246817490,18710,18710,18710,18710,0
|
|
20230602,160700,246817490,18710,18710,18710,18710,0
|
|
20230602,160600,246817490,18710,18710,18710,18710,0
|
|
20230602,160500,246817490,18710,18710,18710,18710,0
|
|
20230602,160400,246817490,18710,18710,18710,18710,0
|
|
20230602,160300,246817490,18710,18710,18710,18710,0
|
|
20230602,160200,246817490,18710,18710,18710,18710,0
|
|
20230602,160100,246817490,18710,18710,18710,18710,0
|
|
20230602,160000,246817490,18710,18710,18710,18710,0
|
|
20230602,155900,246817490,18710,18710,18710,18710,0
|
|
20230602,155800,246817490,18710,18710,18710,18710,0
|
|
20230602,155700,246817490,18710,18710,18710,18710,0
|
|
20230602,155600,246817490,18710,18710,18710,18710,0
|
|
20230602,155500,246817490,18710,18710,18710,18710,0
|
|
20230602,155400,246817490,18710,18710,18710,18710,0
|
|
20230602,155300,246817490,18710,18710,18710,18710,0
|
|
20230602,155200,246817490,18710,18710,18710,18710,0
|
|
20230602,155100,246817490,18710,18710,18710,18710,0
|
|
20230602,155000,246817490,18710,18710,18710,18710,0
|
|
20230602,154900,246817490,18710,18710,18710,18710,0
|
|
20230602,154800,246817490,18710,18710,18710,18710,0
|
|
20230602,154700,246817490,18710,18710,18710,18710,0
|
|
20230602,154600,246817490,18710,18710,18710,18710,0
|
|
20230602,154500,246817490,18710,18710,18710,18710,0
|
|
20230602,154400,246817490,18710,18710,18710,18710,0
|
|
20230602,154300,246817490,18710,18710,18710,18710,0
|
|
20230602,154200,246817490,18710,18710,18710,18710,0
|
|
20230602,154100,246817490,18710,18710,18710,18710,265
|
|
20230602,154000,246817490,18710,18710,18710,18710,0
|
|
20230602,153900,246817490,18710,18710,18710,18710,0
|
|
20230602,153800,246817490,18710,18710,18710,18710,0
|
|
20230602,153700,246817490,18710,18710,18710,18710,0
|
|
20230602,153600,246817490,18710,18710,18710,18710,0
|
|
20230602,153500,246817490,18710,18710,18710,18710,0
|
|
20230602,153400,246817490,18710,18710,18710,18710,0
|
|
20230602,153300,246817490,18710,18710,18710,18710,0
|
|
20230602,153200,246817490,18710,18710,18710,18710,0
|
|
20230602,153100,246817490,18710,18710,18710,18710,0
|
|
20230602,153000,246817490,18710,18710,18710,18710,265
|
|
20230602,152900,241859340,18670,18670,18670,18670,0
|
|
20230602,152800,241859340,18670,18670,18670,18670,0
|
|
20230602,152700,241859340,18670,18670,18670,18670,0
|
|
20230602,152600,241859340,18670,18670,18670,18670,0
|
|
20230602,152500,241859340,18670,18670,18670,18670,0
|
|
20230602,152400,241859340,18670,18670,18670,18670,0
|
|
20230602,152300,241859340,18670,18670,18670,18670,0
|
|
20230602,152200,241859340,18670,18670,18670,18670,0
|
|
20230602,152100,241859340,18670,18670,18670,18670,0
|
|
20230602,152000,241859340,18670,18670,18670,18670,0
|
|
20230602,151900,241859340,18670,18700,18700,18670,25
|
|
20230602,151800,241392080,18670,18690,18690,18670,6
|
|
20230602,151700,241280040,18690,18690,18690,18690,10
|
|
20230602,151600,241093140,18690,18690,18690,18690,1
|
|
20230602,151500,241074450,18700,18700,18700,18700,0
|
|
20230602,151400,241074450,18700,18690,18700,18650,31
|
|
20230602,151300,240495870,18650,18680,18700,18650,71
|
|
20230602,151200,239168680,18680,18680,18680,18680,4
|
|
20230602,151100,239093960,18680,18680,18680,18680,4
|
|
20230602,151000,239019240,18680,18680,18680,18680,0
|
|
20230602,150900,239019240,18680,18680,18680,18680,1
|
|
20230602,150800,239000560,18690,18650,18710,18650,57
|
|
20230602,150700,237937290,18650,18650,18650,18650,0
|
|
20230602,150600,237937290,18650,18650,18650,18650,2
|
|
20230602,150500,237899990,18540,18550,18660,18540,28
|
|
20230602,150400,237380540,18530,18530,18550,18530,159
|
|
20230602,150300,234433150,18530,18550,18590,18530,292
|
|
20230602,150200,229006000,18660,18660,18660,18660,0
|
|
20230602,150100,229006000,18660,18710,18710,18530,348
|
|
20230602,150000,222510200,18650,18720,18720,18650,222
|
|
20230602,145900,218361390,18720,18790,18790,18720,116
|
|
20230602,145800,216189380,18790,18770,18790,18750,143
|
|
20230602,145700,213503880,18780,18730,18780,18700,136
|
|
20230602,145600,210954650,18720,18690,18720,18690,325
|
|
20230602,145500,204871410,18690,18710,18720,18690,254
|
|
20230602,145400,200118990,18700,18630,18710,18630,1024
|
|
20230602,145300,180974570,18630,18590,18630,18590,309
|
|
20230602,145200,175226500,18590,18530,18590,18530,875
|
|
20230602,145100,158987270,18500,18510,18520,18500,630
|
|
20230602,145000,147323860,18480,18480,18480,18480,0
|
|
20230602,144900,147323860,18480,18500,18500,18480,92
|
|
20230602,144800,145621980,18500,18500,18500,18500,0
|
|
20230602,144700,145621980,18500,18500,18500,18500,0
|
|
20230602,144600,145621980,18500,18500,18500,18500,0
|
|
20230602,144500,145621980,18500,18500,18500,18500,0
|
|
20230602,144400,145621980,18500,18500,18500,18500,0
|
|
20230602,144300,145621980,18500,18500,18500,18500,0
|
|
20230602,144200,145621980,18500,18500,18500,18500,0
|
|
20230602,144100,145621980,18500,18500,18500,18500,1
|
|
20230602,144000,145603480,18500,18500,18500,18500,0
|
|
20230602,143900,145603480,18500,18500,18500,18500,5
|
|
20230602,143800,145510980,18500,18480,18500,18480,5
|
|
20230602,143700,145418520,18480,18480,18480,18480,100
|
|
20230602,143600,143570520,18470,18470,18470,18470,20
|
|
20230602,143500,143201120,18480,18480,18480,18480,0
|
|
20230602,143400,143201120,18480,18480,18480,18480,0
|
|
20230602,143300,143201120,18480,18480,18480,18480,0
|
|
20230602,143200,143201120,18480,18480,18480,18480,1
|
|
20230602,143100,143182640,18480,18480,18480,18480,0
|
|
20230602,143000,143182640,18480,18480,18480,18480,0
|
|
20230602,142900,143182640,18480,18480,18480,18480,0
|
|
20230602,142800,143182640,18480,18480,18480,18480,0
|
|
20230602,142700,143182640,18480,18480,18480,18480,0
|
|
20230602,142600,143182640,18480,18480,18480,18480,0
|
|
20230602,142500,143182640,18480,18480,18480,18480,0
|
|
20230602,142400,143182640,18480,18480,18480,18480,0
|
|
20230602,142300,143182640,18480,18480,18480,18480,0
|
|
20230602,142200,143182640,18480,18480,18480,18480,0
|
|
20230602,142100,143182640,18480,18480,18480,18480,0
|
|
20230602,142000,143182640,18480,18480,18480,18480,0
|
|
20230602,141900,143182640,18480,18480,18480,18480,13
|
|
20230602,141800,142942400,18480,18480,18480,18480,0
|
|
20230602,141700,142942400,18480,18480,18480,18480,0
|
|
20230602,141600,142942400,18480,18480,18480,18480,0
|
|
20230602,141500,142942400,18480,18480,18480,18480,0
|
|
20230602,141400,142942400,18480,18480,18480,18480,0
|
|
20230602,141300,142942400,18480,18480,18480,18480,17
|
|
20230602,141200,142628240,18480,18480,18480,18480,0
|
|
20230602,141100,142628240,18480,18480,18480,18480,0
|
|
20230602,141000,142628240,18480,18500,18510,18480,372
|
|
20230602,140900,135745970,18490,18490,18490,18490,0
|
|
20230602,140800,135745970,18490,18490,18490,18490,0
|
|
20230602,140700,135745970,18490,18490,18490,18490,0
|
|
20230602,140600,135745970,18490,18490,18490,18490,0
|
|
20230602,140500,135745970,18490,18500,18500,18490,209
|
|
20230602,140400,131879680,18500,18500,18500,18500,0
|
|
20230602,140300,131879680,18500,18500,18500,18500,0
|
|
20230602,140200,131879680,18500,18500,18500,18500,0
|
|
20230602,140100,131879680,18500,18500,18500,18500,1
|
|
20230602,140000,131861180,18480,18480,18480,18480,1
|
|
20230602,135900,131842700,18500,18500,18500,18500,0
|
|
20230602,135800,131842700,18500,18500,18500,18500,0
|
|
20230602,135700,131842700,18500,18500,18500,18500,10
|
|
20230602,135600,131657700,18480,18480,18480,18480,0
|
|
20230602,135500,131657700,18480,18480,18480,18480,0
|
|
20230602,135400,131657700,18480,18500,18500,18480,64
|
|
20230602,135300,130473840,18480,18480,18480,18480,0
|
|
20230602,135200,130473840,18480,18480,18480,18480,0
|
|
20230602,135100,130473840,18480,18480,18480,18480,10
|
|
20230602,135000,130289040,18480,18480,18480,18480,0
|
|
20230602,134900,130289040,18480,18480,18480,18480,0
|
|
20230602,134800,130289040,18480,18480,18480,18480,0
|
|
20230602,134700,130289040,18480,18480,18480,18480,0
|
|
20230602,134600,130289040,18480,18480,18480,18480,0
|
|
20230602,134500,130289040,18480,18480,18480,18480,0
|
|
20230602,134400,130289040,18480,18480,18480,18480,0
|
|
20230602,134300,130289040,18480,18480,18480,18480,0
|
|
20230602,134200,130289040,18480,18480,18480,18480,0
|
|
20230602,134100,130289040,18480,18480,18480,18480,0
|
|
20230602,134000,130289040,18480,18480,18480,18480,0
|
|
20230602,133900,130289040,18480,18480,18480,18480,0
|
|
20230602,133800,130289040,18480,18480,18480,18480,0
|
|
20230602,133700,130289040,18480,18480,18480,18480,0
|
|
20230602,133600,130289040,18480,18480,18480,18480,0
|
|
20230602,133500,130289040,18480,18480,18480,18480,1
|
|
20230602,133400,130270560,18510,18510,18510,18510,1
|
|
20230602,133300,130252050,18480,18480,18480,18480,0
|
|
20230602,133200,130252050,18480,18480,18480,18480,0
|
|
20230602,133100,130252050,18480,18480,18480,18480,0
|
|
20230602,133000,130252050,18480,18500,18500,18480,108
|
|
20230602,132900,128254210,18470,18480,18480,18470,10
|
|
20230602,132800,128069450,18480,18480,18480,18480,0
|
|
20230602,132700,128069450,18480,18480,18480,18480,0
|
|
20230602,132600,128069450,18480,18480,18480,18480,0
|
|
20230602,132500,128069450,18480,18480,18480,18480,0
|
|
20230602,132400,128069450,18480,18480,18480,18480,0
|
|
20230602,132300,128069450,18480,18480,18480,18480,0
|
|
20230602,132200,128069450,18480,18480,18480,18480,0
|
|
20230602,132100,128069450,18480,18480,18480,18480,0
|
|
20230602,132000,128069450,18480,18480,18480,18480,10
|
|
20230602,131900,127884650,18480,18480,18480,18480,10
|
|
20230602,131800,127699850,18480,18480,18480,18480,26
|
|
20230602,131700,127219370,18500,18500,18500,18500,0
|
|
20230602,131600,127219370,18500,18480,18500,18480,18
|
|
20230602,131500,126886710,18500,18500,18500,18500,100
|
|
20230602,131400,125036710,18480,18480,18480,18480,0
|
|
20230602,131300,125036710,18480,18480,18480,18480,0
|
|
20230602,131200,125036710,18480,18480,18480,18480,1
|
|
20230602,131100,125018230,18500,18500,18500,18500,0
|
|
20230602,131000,125018230,18500,18500,18500,18500,0
|
|
20230602,130900,125018230,18500,18500,18500,18500,0
|
|
20230602,130800,125018230,18500,18500,18500,18500,6
|
|
20230602,130700,124907230,18500,18500,18500,18500,0
|
|
20230602,130600,124907230,18500,18500,18500,18500,0
|
|
20230602,130500,124907230,18500,18500,18500,18500,0
|
|
20230602,130400,124907230,18500,18500,18500,18500,0
|
|
20230602,130300,124907230,18500,18500,18500,18500,1
|
|
20230602,130200,124888730,18460,18460,18460,18460,0
|
|
20230602,130100,124888730,18460,18460,18460,18460,0
|
|
20230602,130000,124888730,18460,18480,18500,18460,538
|
|
20230602,125900,114941420,18480,18480,18480,18480,1
|
|
20230602,125800,114922940,18460,18460,18460,18460,5
|
|
20230602,125700,114830640,18460,18460,18460,18460,1
|
|
20230602,125600,114812180,18460,18460,18460,18460,0
|
|
20230602,125500,114812180,18460,18460,18460,18460,0
|
|
20230602,125400,114812180,18460,18460,18460,18460,0
|
|
20230602,125300,114812180,18460,18460,18460,18460,0
|
|
20230602,125200,114812180,18460,18460,18460,18460,0
|
|
20230602,125100,114812180,18460,18460,18460,18460,0
|
|
20230602,125000,114812180,18460,18460,18460,18460,0
|
|
20230602,124900,114812180,18460,18460,18460,18460,0
|
|
20230602,124800,114812180,18460,18460,18460,18460,0
|
|
20230602,124700,114812180,18460,18460,18460,18460,0
|
|
20230602,124600,114812180,18460,18460,18460,18460,15
|
|
20230602,124500,114535280,18460,18460,18460,18460,0
|
|
20230602,124400,114535280,18460,18460,18460,18460,0
|
|
20230602,124300,114535280,18460,18460,18460,18460,0
|
|
20230602,124200,114535280,18460,18460,18460,18460,5
|
|
20230602,124100,114442980,18460,18460,18460,18460,0
|
|
20230602,124000,114442980,18460,18460,18500,18460,228
|
|
20230602,123900,110225960,18460,18460,18460,18460,0
|
|
20230602,123800,110225960,18460,18460,18460,18460,0
|
|
20230602,123700,110225960,18460,18460,18460,18460,0
|
|
20230602,123600,110225960,18460,18460,18460,18460,9
|
|
20230602,123500,110059820,18460,18470,18470,18460,3
|
|
20230602,123400,110004430,18470,18460,18490,18460,54
|
|
20230602,123300,109006660,18460,18460,18460,18460,6
|
|
20230602,123200,108895900,18460,18460,18460,18460,11
|
|
20230602,123100,108692840,18470,18460,18470,18460,22
|
|
20230602,123000,108286700,18470,18470,18470,18470,0
|
|
20230602,122900,108286700,18470,18470,18470,18470,0
|
|
20230602,122800,108286700,18470,18470,18470,18470,0
|
|
20230602,122700,108286700,18470,18470,18470,18470,0
|
|
20230602,122600,108286700,18470,18470,18470,18470,3
|
|
20230602,122500,108231290,18470,18470,18470,18470,0
|
|
20230602,122400,108231290,18470,18470,18470,18470,0
|
|
20230602,122300,108231290,18470,18470,18470,18470,0
|
|
20230602,122200,108231290,18470,18490,18490,18470,23
|
|
20230602,122100,107806060,18460,18460,18460,18460,111
|
|
20230602,122000,105757000,18460,18460,18460,18460,14
|
|
20230602,121900,105498560,18460,18460,18460,18460,0
|
|
20230602,121800,105498560,18460,18460,18460,18460,0
|
|
20230602,121700,105498560,18460,18460,18460,18460,0
|
|
20230602,121600,105498560,18460,18460,18460,18460,0
|
|
20230602,121500,105498560,18460,18460,18460,18460,0
|
|
20230602,121400,105498560,18460,18460,18460,18460,0
|
|
20230602,121300,105498560,18460,18460,18460,18460,0
|
|
20230602,121200,105498560,18460,18460,18460,18460,0
|
|
20230602,121100,105498560,18460,18460,18460,18460,0
|
|
20230602,121000,105498560,18460,18460,18460,18460,4
|
|
20230602,120900,105424720,18500,18500,18500,18500,1
|
|
20230602,120800,105406220,18480,18480,18480,18480,0
|
|
20230602,120700,105406220,18480,18480,18480,18480,0
|
|
20230602,120600,105406220,18480,18470,18480,18460,27
|
|
20230602,120500,104907510,18490,18490,18490,18490,0
|
|
20230602,120400,104907510,18490,18490,18490,18490,0
|
|
20230602,120300,104907510,18490,18490,18490,18490,0
|
|
20230602,120200,104907510,18490,18490,18490,18490,0
|
|
20230602,120100,104907510,18490,18490,18490,18490,1
|
|
20230602,120000,104889020,18490,18470,18490,18470,4
|
|
20230602,115900,104815110,18490,18490,18490,18490,0
|
|
20230602,115800,104815110,18490,18490,18490,18490,0
|
|
20230602,115700,104815110,18490,18490,18490,18490,0
|
|
20230602,115600,104815110,18490,18490,18490,18490,0
|
|
20230602,115500,104815110,18490,18490,18490,18490,12
|
|
20230602,115400,104593230,18490,18480,18490,18480,2
|
|
20230602,115300,104556260,18480,18470,18480,18460,14
|
|
20230602,115200,104297700,18480,18480,18480,18480,0
|
|
20230602,115100,104297700,18480,18480,18480,18480,2
|
|
20230602,115000,104260740,18470,18470,18470,18470,0
|
|
20230602,114900,104260740,18470,18470,18470,18470,0
|
|
20230602,114800,104260740,18470,18470,18470,18470,0
|
|
20230602,114700,104260740,18470,18470,18470,18470,0
|
|
20230602,114600,104260740,18470,18470,18470,18470,0
|
|
20230602,114500,104260740,18470,18470,18470,18470,0
|
|
20230602,114400,104260740,18470,18470,18470,18470,0
|
|
20230602,114300,104260740,18470,18470,18470,18470,0
|
|
20230602,114200,104260740,18470,18470,18470,18470,0
|
|
20230602,114100,104260740,18470,18470,18470,18470,1
|
|
20230602,114000,104242270,18470,18470,18470,18470,0
|
|
20230602,113900,104242270,18470,18470,18470,18470,0
|
|
20230602,113800,104242270,18470,18470,18470,18470,0
|
|
20230602,113700,104242270,18470,18480,18480,18470,2
|
|
20230602,113600,104205320,18500,18500,18500,18500,6
|
|
20230602,113500,104094320,18500,18500,18500,18500,0
|
|
20230602,113400,104094320,18500,18500,18500,18500,0
|
|
20230602,113300,104094320,18500,18500,18500,18500,0
|
|
20230602,113200,104094320,18500,18500,18500,18500,0
|
|
20230602,113100,104094320,18500,18500,18500,18500,0
|
|
20230602,113000,104094320,18500,18500,18500,18500,0
|
|
20230602,112900,104094320,18500,18500,18500,18500,0
|
|
20230602,112800,104094320,18500,18500,18500,18500,0
|
|
20230602,112700,104094320,18500,18500,18500,18500,0
|
|
20230602,112600,104094320,18500,18500,18500,18500,12
|
|
20230602,112500,103872320,18470,18470,18470,18470,0
|
|
20230602,112400,103872320,18470,18490,18490,18470,64
|
|
20230602,112300,102689100,18490,18490,18490,18490,6
|
|
20230602,112200,102578160,18490,18490,18490,18490,24
|
|
20230602,112100,102134400,18490,18490,18490,18490,0
|
|
20230602,112000,102134400,18490,18490,18490,18490,0
|
|
20230602,111900,102134400,18490,18490,18490,18490,0
|
|
20230602,111800,102134400,18490,18490,18490,18490,0
|
|
20230602,111700,102134400,18490,18460,18490,18460,113
|
|
20230602,111600,100048240,18460,18460,18460,18460,5
|
|
20230602,111500,99955940,18450,18450,18460,18450,43
|
|
20230602,111400,99162490,18460,18460,18460,18460,1
|
|
20230602,111300,99144030,18460,18460,18460,18450,55
|
|
20230602,111200,98128770,18460,18470,18500,18460,214
|
|
20230602,111100,94172830,18470,18470,18470,18470,0
|
|
20230602,111000,94172830,18470,18470,18470,18470,1
|
|
20230602,110900,94154360,18470,18460,18470,18460,20
|
|
20230602,110800,93785150,18460,18470,18470,18460,33
|
|
20230602,110700,93175680,18470,18470,18470,18470,10
|
|
20230602,110600,92990980,18470,18470,18470,18470,15
|
|
20230602,110500,92713930,18470,18470,18470,18470,0
|
|
20230602,110400,92713930,18470,18470,18470,18470,0
|
|
20230602,110300,92713930,18470,18470,18470,18470,0
|
|
20230602,110200,92713930,18470,18470,18470,18470,0
|
|
20230602,110100,92713930,18470,18470,18470,18470,0
|
|
20230602,110000,92713930,18470,18470,18470,18470,7
|
|
20230602,105900,92584640,18470,18470,18470,18470,7
|
|
20230602,105800,92455350,18500,18500,18500,18500,1
|
|
20230602,105700,92436850,18490,18480,18490,18480,14
|
|
20230602,105600,92178120,18480,18480,18480,18480,7
|
|
20230602,105500,92048760,18490,18490,18490,18490,0
|
|
20230602,105400,92048760,18490,18490,18490,18490,0
|
|
20230602,105300,92048760,18490,18490,18490,18490,0
|
|
20230602,105200,92048760,18490,18500,18500,18490,17
|
|
20230602,105100,91734330,18510,18510,18510,18510,0
|
|
20230602,105000,91734330,18510,18510,18510,18510,22
|
|
20230602,104900,91327110,18500,18510,18510,18500,12
|
|
20230602,104800,91105090,18510,18510,18510,18510,0
|
|
20230602,104700,91105090,18510,18500,18510,18500,20
|
|
20230602,104600,90735070,18490,18490,18490,18490,0
|
|
20230602,104500,90735070,18490,18500,18500,18490,53
|
|
20230602,104400,89754610,18500,18500,18500,18500,3
|
|
20230602,104300,89699110,18490,18490,18490,18490,1
|
|
20230602,104200,89680620,18500,18500,18500,18500,24
|
|
20230602,104100,89236620,18500,18500,18500,18500,1
|
|
20230602,104000,89218120,18490,18480,18490,18480,18
|
|
20230602,103900,88885400,18480,18480,18480,18480,0
|
|
20230602,103800,88885400,18480,18480,18480,18460,19
|
|
20230602,103700,88534540,18490,18490,18490,18490,0
|
|
20230602,103600,88534540,18490,18490,18490,18490,0
|
|
20230602,103500,88534540,18490,18490,18490,18490,0
|
|
20230602,103400,88534540,18490,18490,18490,18490,0
|
|
20230602,103300,88534540,18490,18490,18490,18490,8
|
|
20230602,103200,88386620,18460,18450,18460,18450,22
|
|
20230602,103100,87980670,18450,18450,18450,18450,0
|
|
20230602,103000,87980670,18450,18450,18450,18450,0
|
|
20230602,102900,87980670,18450,18450,18450,18450,20
|
|
20230602,102800,87611670,18450,18430,18450,18430,40
|
|
20230602,102700,86874210,18430,18430,18430,18430,0
|
|
20230602,102600,86874210,18430,18430,18430,18430,0
|
|
20230602,102500,86874210,18430,18430,18430,18430,18
|
|
20230602,102400,86542470,18430,18430,18430,18430,0
|
|
20230602,102300,86542470,18430,18440,18450,18430,310
|
|
20230602,102200,80825910,18430,18430,18430,18430,13
|
|
20230602,102100,80586320,18430,18430,18430,18430,20
|
|
20230602,102000,80217720,18430,18450,18500,18430,510
|
|
20230602,101900,70805620,18400,18430,18500,18400,1256
|
|
20230602,101800,47633260,18420,18420,18420,18420,10
|
|
20230602,101700,47449060,18430,18430,18470,18430,102
|
|
20230602,101600,45567860,18430,18430,18430,18430,0
|
|
20230602,101500,45567860,18430,18470,18470,18430,22
|
|
20230602,101400,45161600,18470,18500,18500,18470,41
|
|
20230602,101300,44403220,18500,18500,18500,18460,57
|
|
20230602,101200,43348880,18500,18410,18500,18410,622
|
|
20230602,101100,31874180,18410,18410,18410,18410,0
|
|
20230602,101000,31874180,18410,18410,18410,18410,0
|
|
20230602,100900,31874180,18410,18410,18410,18410,0
|
|
20230602,100800,31874180,18410,18410,18410,18410,0
|
|
20230602,100700,31874180,18410,18410,18410,18410,0
|
|
20230602,100600,31874180,18410,18410,18410,18410,0
|
|
20230602,100500,31874180,18410,18410,18410,18410,0
|
|
20230602,100400,31874180,18410,18410,18410,18410,1
|
|
20230602,100300,31855770,18400,18410,18410,18380,215
|
|
20230602,100200,27898730,18420,18420,18420,18420,3
|
|
20230602,100100,27843470,18410,18410,18410,18410,0
|
|
20230602,100000,27843470,18410,18410,18410,18410,78
|
|
20230602,095900,26407490,18410,18410,18410,18410,0
|
|
20230602,095800,26407490,18410,18410,18410,18410,6
|
|
20230602,095700,26297030,18410,18410,18410,18410,0
|
|
20230602,095600,26297030,18410,18410,18410,18410,0
|
|
20230602,095500,26297030,18410,18410,18410,18410,0
|
|
20230602,095400,26297030,18410,18410,18410,18410,0
|
|
20230602,095300,26297030,18410,18410,18410,18410,0
|
|
20230602,095200,26297030,18410,18410,18410,18410,1
|
|
20230602,095100,26278620,18400,18400,18400,18400,5
|
|
20230602,095000,26186620,18400,18410,18410,18400,3
|
|
20230602,094900,26131410,18400,18400,18400,18400,0
|
|
20230602,094800,26131410,18400,18400,18400,18400,251
|
|
20230602,094700,21513010,18410,18410,18410,18410,0
|
|
20230602,094600,21513010,18410,18410,18410,18410,0
|
|
20230602,094500,21513010,18410,18410,18410,18410,0
|
|
20230602,094400,21513010,18410,18410,18410,18410,1
|
|
20230602,094300,21494600,18400,18400,18400,18400,20
|
|
20230602,094200,21126600,18400,18400,18400,18400,1
|
|
20230602,094100,21108200,18400,18400,18400,18400,0
|
|
20230602,094000,21108200,18400,18400,18400,18400,1
|
|
20230602,093900,21089800,18400,18400,18400,18400,0
|
|
20230602,093800,21089800,18400,18400,18400,18400,2
|
|
20230602,093700,21053000,18400,18400,18400,18400,0
|
|
20230602,093600,21053000,18400,18400,18400,18400,0
|
|
20230602,093500,21053000,18400,18400,18400,18400,0
|
|
20230602,093400,21053000,18400,18400,18400,18400,0
|
|
20230602,093300,21053000,18400,18400,18400,18400,0
|
|
20230602,093200,21053000,18400,18400,18400,18400,3
|
|
20230602,093100,20997800,18390,18390,18390,18390,0
|
|
20230602,093000,20997800,18390,18390,18390,18390,39
|
|
20230602,092900,20280590,18370,18400,18400,18370,122
|
|
20230602,092800,18037270,18420,18420,18420,18420,17
|
|
20230602,092700,17724130,18420,18420,18420,18420,10
|
|
20230602,092600,17539930,18420,18420,18420,18420,13
|
|
20230602,092500,17300470,18430,18430,18430,18430,124
|
|
20230602,092400,15015150,18430,18430,18430,18430,1
|
|
20230602,092300,14996720,18420,18420,18420,18420,1
|
|
20230602,092200,14978300,18420,18450,18450,18420,187
|
|
20230602,092100,11531960,18440,18430,18440,18430,266
|
|
20230602,092000,6629310,18420,18410,18430,18410,29
|
|
20230602,091900,6094970,18410,18410,18410,18410,0
|
|
20230602,091800,6094970,18410,18410,18410,18410,0
|
|
20230602,091700,6094970,18410,18410,18410,18410,0
|
|
20230602,091600,6094970,18410,18390,18410,18390,21
|
|
20230602,091500,5708380,18390,18390,18390,18390,9
|
|
20230602,091400,5542870,18400,18430,18430,18400,4
|
|
20230602,091300,5469210,18440,18440,18440,18440,1
|
|
20230602,091200,5450770,18380,18380,18380,18380,0
|
|
20230602,091100,5450770,18380,18380,18380,18380,0
|
|
20230602,091000,5450770,18380,18380,18380,18380,77
|
|
20230602,090900,4035510,18380,18380,18380,18380,3
|
|
20230602,090800,3980370,18520,18520,18520,18520,0
|
|
20230602,090700,3980370,18520,18520,18520,18520,0
|
|
20230602,090600,3980370,18520,18450,18520,18450,80
|
|
20230602,090500,2503810,18410,18440,18450,18410,88
|
|
20230602,090400,881540,18440,18440,18440,18440,1
|
|
20230602,090300,863100,18360,18360,18360,18360,20
|
|
20230602,090200,495900,18360,18360,18360,18360,0
|
|
20230602,090100,495900,18360,18360,18360,18360,20
|
|
20230602,090000,128700,18360,18450,18450,18360,7
|