849 lines
43 KiB
CSV
849 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,230600,226383580,16670,16670,16670,16670,153
|
|
20230601,230500,226383580,16670,16670,16670,16670,0
|
|
20230601,230400,226383580,16670,16670,16670,16670,0
|
|
20230601,230300,226383580,16670,16670,16670,16670,0
|
|
20230601,230200,226383580,16670,16670,16670,16670,0
|
|
20230601,230100,226383580,16670,16670,16670,16670,0
|
|
20230601,230000,226383580,16670,16670,16670,16670,0
|
|
20230601,225900,226383580,16670,16670,16670,16670,0
|
|
20230601,225800,226383580,16670,16670,16670,16670,0
|
|
20230601,225700,226383580,16670,16670,16670,16670,0
|
|
20230601,225600,226383580,16670,16670,16670,16670,0
|
|
20230601,225500,226383580,16670,16670,16670,16670,0
|
|
20230601,225400,226383580,16670,16670,16670,16670,0
|
|
20230601,225300,226383580,16670,16670,16670,16670,0
|
|
20230601,225200,226383580,16670,16670,16670,16670,0
|
|
20230601,225100,226383580,16670,16670,16670,16670,0
|
|
20230601,225000,226383580,16670,16670,16670,16670,0
|
|
20230601,224900,226383580,16670,16670,16670,16670,0
|
|
20230601,224800,226383580,16670,16670,16670,16670,0
|
|
20230601,224700,226383580,16670,16670,16670,16670,0
|
|
20230601,224600,226383580,16670,16670,16670,16670,0
|
|
20230601,224500,226383580,16670,16670,16670,16670,0
|
|
20230601,224400,226383580,16670,16670,16670,16670,0
|
|
20230601,224300,226383580,16670,16670,16670,16670,0
|
|
20230601,224200,226383580,16670,16670,16670,16670,0
|
|
20230601,224100,226383580,16670,16670,16670,16670,0
|
|
20230601,224000,226383580,16670,16670,16670,16670,0
|
|
20230601,223900,226383580,16670,16670,16670,16670,0
|
|
20230601,223800,226383580,16670,16670,16670,16670,0
|
|
20230601,223700,226383580,16670,16670,16670,16670,0
|
|
20230601,223600,226383580,16670,16670,16670,16670,153
|
|
20230601,223500,226383580,16670,16670,16670,16670,0
|
|
20230601,223400,226383580,16670,16670,16670,16670,0
|
|
20230601,223300,226383580,16670,16670,16670,16670,0
|
|
20230601,223200,226383580,16670,16670,16670,16670,0
|
|
20230601,223100,226383580,16670,16670,16670,16670,0
|
|
20230601,223000,226383580,16670,16670,16670,16670,0
|
|
20230601,222900,226383580,16670,16670,16670,16670,0
|
|
20230601,222800,226383580,16670,16670,16670,16670,0
|
|
20230601,222700,226383580,16670,16670,16670,16670,0
|
|
20230601,222600,226383580,16670,16670,16670,16670,0
|
|
20230601,222500,226383580,16670,16670,16670,16670,0
|
|
20230601,222400,226383580,16670,16670,16670,16670,0
|
|
20230601,222300,226383580,16670,16670,16670,16670,0
|
|
20230601,222200,226383580,16670,16670,16670,16670,0
|
|
20230601,222100,226383580,16670,16670,16670,16670,0
|
|
20230601,222000,226383580,16670,16670,16670,16670,0
|
|
20230601,221900,226383580,16670,16670,16670,16670,0
|
|
20230601,221800,226383580,16670,16670,16670,16670,0
|
|
20230601,221700,226383580,16670,16670,16670,16670,0
|
|
20230601,221600,226383580,16670,16670,16670,16670,0
|
|
20230601,221500,226383580,16670,16670,16670,16670,0
|
|
20230601,221400,226383580,16670,16670,16670,16670,0
|
|
20230601,221300,226383580,16670,16670,16670,16670,0
|
|
20230601,221200,226383580,16670,16670,16670,16670,0
|
|
20230601,221100,226383580,16670,16670,16670,16670,0
|
|
20230601,221000,226383580,16670,16670,16670,16670,0
|
|
20230601,220900,226383580,16670,16670,16670,16670,0
|
|
20230601,220800,226383580,16670,16670,16670,16670,0
|
|
20230601,220700,226383580,16670,16670,16670,16670,0
|
|
20230601,220600,226383580,16670,16670,16670,16670,153
|
|
20230601,220500,226383580,16670,16670,16670,16670,0
|
|
20230601,220400,226383580,16670,16670,16670,16670,0
|
|
20230601,220300,226383580,16670,16670,16670,16670,0
|
|
20230601,220200,226383580,16670,16670,16670,16670,0
|
|
20230601,220100,226383580,16670,16670,16670,16670,0
|
|
20230601,220000,226383580,16670,16670,16670,16670,0
|
|
20230601,215900,226383580,16670,16670,16670,16670,0
|
|
20230601,215800,226383580,16670,16670,16670,16670,0
|
|
20230601,215700,226383580,16670,16670,16670,16670,0
|
|
20230601,215600,226383580,16670,16670,16670,16670,0
|
|
20230601,215500,226383580,16670,16670,16670,16670,0
|
|
20230601,215400,226383580,16670,16670,16670,16670,0
|
|
20230601,215300,226383580,16670,16670,16670,16670,0
|
|
20230601,215200,226383580,16670,16670,16670,16670,0
|
|
20230601,215100,226383580,16670,16670,16670,16670,0
|
|
20230601,215000,226383580,16670,16670,16670,16670,0
|
|
20230601,214900,226383580,16670,16670,16670,16670,0
|
|
20230601,214800,226383580,16670,16670,16670,16670,0
|
|
20230601,214700,226383580,16670,16670,16670,16670,0
|
|
20230601,214600,226383580,16670,16670,16670,16670,0
|
|
20230601,214500,226383580,16670,16670,16670,16670,0
|
|
20230601,214400,226383580,16670,16670,16670,16670,0
|
|
20230601,214300,226383580,16670,16670,16670,16670,0
|
|
20230601,214200,226383580,16670,16670,16670,16670,0
|
|
20230601,214100,226383580,16670,16670,16670,16670,0
|
|
20230601,214000,226383580,16670,16670,16670,16670,0
|
|
20230601,213900,226383580,16670,16670,16670,16670,0
|
|
20230601,213800,226383580,16670,16670,16670,16670,0
|
|
20230601,213700,226383580,16670,16670,16670,16670,0
|
|
20230601,213600,226383580,16670,16670,16670,16670,153
|
|
20230601,213500,226383580,16670,16670,16670,16670,0
|
|
20230601,213400,226383580,16670,16670,16670,16670,0
|
|
20230601,213300,226383580,16670,16670,16670,16670,0
|
|
20230601,213200,226383580,16670,16670,16670,16670,0
|
|
20230601,213100,226383580,16670,16670,16670,16670,0
|
|
20230601,213000,226383580,16670,16670,16670,16670,0
|
|
20230601,212900,226383580,16670,16670,16670,16670,0
|
|
20230601,212800,226383580,16670,16670,16670,16670,0
|
|
20230601,212700,226383580,16670,16670,16670,16670,0
|
|
20230601,212600,226383580,16670,16670,16670,16670,0
|
|
20230601,212500,226383580,16670,16670,16670,16670,0
|
|
20230601,212400,226383580,16670,16670,16670,16670,0
|
|
20230601,212300,226383580,16670,16670,16670,16670,0
|
|
20230601,212200,226383580,16670,16670,16670,16670,0
|
|
20230601,212100,226383580,16670,16670,16670,16670,0
|
|
20230601,212000,226383580,16670,16670,16670,16670,0
|
|
20230601,211900,226383580,16670,16670,16670,16670,0
|
|
20230601,211800,226383580,16670,16670,16670,16670,0
|
|
20230601,211700,226383580,16670,16670,16670,16670,0
|
|
20230601,211600,226383580,16670,16670,16670,16670,0
|
|
20230601,211500,226383580,16670,16670,16670,16670,0
|
|
20230601,211400,226383580,16670,16670,16670,16670,0
|
|
20230601,211300,226383580,16670,16670,16670,16670,0
|
|
20230601,211200,226383580,16670,16670,16670,16670,0
|
|
20230601,211100,226383580,16670,16670,16670,16670,0
|
|
20230601,211000,226383580,16670,16670,16670,16670,0
|
|
20230601,210900,226383580,16670,16670,16670,16670,0
|
|
20230601,210800,226383580,16670,16670,16670,16670,0
|
|
20230601,210700,226383580,16670,16670,16670,16670,0
|
|
20230601,210600,226383580,16670,16670,16670,16670,153
|
|
20230601,210500,226383580,16670,16670,16670,16670,0
|
|
20230601,210400,226383580,16670,16670,16670,16670,0
|
|
20230601,210300,226383580,16670,16670,16670,16670,0
|
|
20230601,210200,226383580,16670,16670,16670,16670,0
|
|
20230601,210100,226383580,16670,16670,16670,16670,0
|
|
20230601,210000,226383580,16670,16670,16670,16670,0
|
|
20230601,205900,226383580,16670,16670,16670,16670,0
|
|
20230601,205800,226383580,16670,16670,16670,16670,0
|
|
20230601,205700,226383580,16670,16670,16670,16670,0
|
|
20230601,205600,226383580,16670,16670,16670,16670,0
|
|
20230601,205500,226383580,16670,16670,16670,16670,0
|
|
20230601,205400,226383580,16670,16670,16670,16670,0
|
|
20230601,205300,226383580,16670,16670,16670,16670,0
|
|
20230601,205200,226383580,16670,16670,16670,16670,0
|
|
20230601,205100,226383580,16670,16670,16670,16670,0
|
|
20230601,205000,226383580,16670,16670,16670,16670,0
|
|
20230601,204900,226383580,16670,16670,16670,16670,0
|
|
20230601,204800,226383580,16670,16670,16670,16670,0
|
|
20230601,204700,226383580,16670,16670,16670,16670,0
|
|
20230601,204600,226383580,16670,16670,16670,16670,0
|
|
20230601,204500,226383580,16670,16670,16670,16670,0
|
|
20230601,204400,226383580,16670,16670,16670,16670,0
|
|
20230601,204300,226383580,16670,16670,16670,16670,0
|
|
20230601,204200,226383580,16670,16670,16670,16670,0
|
|
20230601,204100,226383580,16670,16670,16670,16670,0
|
|
20230601,204000,226383580,16670,16670,16670,16670,0
|
|
20230601,203900,226383580,16670,16670,16670,16670,0
|
|
20230601,203800,226383580,16670,16670,16670,16670,0
|
|
20230601,203700,226383580,16670,16670,16670,16670,0
|
|
20230601,203600,226383580,16670,16670,16670,16670,153
|
|
20230601,203500,226383580,16670,16670,16670,16670,0
|
|
20230601,203400,226383580,16670,16670,16670,16670,0
|
|
20230601,203300,226383580,16670,16670,16670,16670,0
|
|
20230601,203200,226383580,16670,16670,16670,16670,0
|
|
20230601,203100,226383580,16670,16670,16670,16670,0
|
|
20230601,203000,226383580,16670,16670,16670,16670,0
|
|
20230601,202900,226383580,16670,16670,16670,16670,0
|
|
20230601,202800,226383580,16670,16670,16670,16670,0
|
|
20230601,202700,226383580,16670,16670,16670,16670,0
|
|
20230601,202600,226383580,16670,16670,16670,16670,0
|
|
20230601,202500,226383580,16670,16670,16670,16670,0
|
|
20230601,202400,226383580,16670,16670,16670,16670,0
|
|
20230601,202300,226383580,16670,16670,16670,16670,0
|
|
20230601,202200,226383580,16670,16670,16670,16670,0
|
|
20230601,202100,226383580,16670,16670,16670,16670,0
|
|
20230601,202000,226383580,16670,16670,16670,16670,0
|
|
20230601,201900,226383580,16670,16670,16670,16670,0
|
|
20230601,201800,226383580,16670,16670,16670,16670,0
|
|
20230601,201700,226383580,16670,16670,16670,16670,0
|
|
20230601,201600,226383580,16670,16670,16670,16670,0
|
|
20230601,201500,226383580,16670,16670,16670,16670,0
|
|
20230601,201400,226383580,16670,16670,16670,16670,0
|
|
20230601,201300,226383580,16670,16670,16670,16670,0
|
|
20230601,201200,226383580,16670,16670,16670,16670,0
|
|
20230601,201100,226383580,16670,16670,16670,16670,0
|
|
20230601,201000,226383580,16670,16670,16670,16670,0
|
|
20230601,200900,226383580,16670,16670,16670,16670,0
|
|
20230601,200800,226383580,16670,16670,16670,16670,0
|
|
20230601,200700,226383580,16670,16670,16670,16670,0
|
|
20230601,200600,226383580,16670,16670,16670,16670,153
|
|
20230601,200500,226383580,16670,16670,16670,16670,0
|
|
20230601,200400,226383580,16670,16670,16670,16670,0
|
|
20230601,200300,226383580,16670,16670,16670,16670,0
|
|
20230601,200200,226383580,16670,16670,16670,16670,0
|
|
20230601,200100,226383580,16670,16670,16670,16670,0
|
|
20230601,200000,226383580,16670,16670,16670,16670,0
|
|
20230601,195900,226383580,16670,16670,16670,16670,0
|
|
20230601,195800,226383580,16670,16670,16670,16670,0
|
|
20230601,195700,226383580,16670,16670,16670,16670,0
|
|
20230601,195600,226383580,16670,16670,16670,16670,0
|
|
20230601,195500,226383580,16670,16670,16670,16670,0
|
|
20230601,195400,226383580,16670,16670,16670,16670,0
|
|
20230601,195300,226383580,16670,16670,16670,16670,0
|
|
20230601,195200,226383580,16670,16670,16670,16670,0
|
|
20230601,195100,226383580,16670,16670,16670,16670,0
|
|
20230601,195000,226383580,16670,16670,16670,16670,0
|
|
20230601,194900,226383580,16670,16670,16670,16670,0
|
|
20230601,194800,226383580,16670,16670,16670,16670,0
|
|
20230601,194700,226383580,16670,16670,16670,16670,0
|
|
20230601,194600,226383580,16670,16670,16670,16670,0
|
|
20230601,194500,226383580,16670,16670,16670,16670,0
|
|
20230601,194400,226383580,16670,16670,16670,16670,0
|
|
20230601,194300,226383580,16670,16670,16670,16670,0
|
|
20230601,194200,226383580,16670,16670,16670,16670,0
|
|
20230601,194100,226383580,16670,16670,16670,16670,0
|
|
20230601,194000,226383580,16670,16670,16670,16670,0
|
|
20230601,193900,226383580,16670,16670,16670,16670,0
|
|
20230601,193800,226383580,16670,16670,16670,16670,0
|
|
20230601,193700,226383580,16670,16670,16670,16670,0
|
|
20230601,193600,226383580,16670,16670,16670,16670,153
|
|
20230601,193500,226383580,16670,16670,16670,16670,0
|
|
20230601,193400,226383580,16670,16670,16670,16670,0
|
|
20230601,193300,226383580,16670,16670,16670,16670,0
|
|
20230601,193200,226383580,16670,16670,16670,16670,0
|
|
20230601,193100,226383580,16670,16670,16670,16670,0
|
|
20230601,193000,226383580,16670,16670,16670,16670,0
|
|
20230601,192900,226383580,16670,16670,16670,16670,0
|
|
20230601,192800,226383580,16670,16670,16670,16670,0
|
|
20230601,192700,226383580,16670,16670,16670,16670,0
|
|
20230601,192600,226383580,16670,16670,16670,16670,0
|
|
20230601,192500,226383580,16670,16670,16670,16670,0
|
|
20230601,192400,226383580,16670,16670,16670,16670,0
|
|
20230601,192300,226383580,16670,16670,16670,16670,0
|
|
20230601,192200,226383580,16670,16670,16670,16670,0
|
|
20230601,192100,226383580,16670,16670,16670,16670,0
|
|
20230601,192000,226383580,16670,16670,16670,16670,0
|
|
20230601,191900,226383580,16670,16670,16670,16670,0
|
|
20230601,191800,226383580,16670,16670,16670,16670,0
|
|
20230601,191700,226383580,16670,16670,16670,16670,0
|
|
20230601,191600,226383580,16670,16670,16670,16670,0
|
|
20230601,191500,226383580,16670,16670,16670,16670,0
|
|
20230601,191400,226383580,16670,16670,16670,16670,0
|
|
20230601,191300,226383580,16670,16670,16670,16670,0
|
|
20230601,191200,226383580,16670,16670,16670,16670,0
|
|
20230601,191100,226383580,16670,16670,16670,16670,0
|
|
20230601,191000,226383580,16670,16670,16670,16670,0
|
|
20230601,190900,226383580,16670,16670,16670,16670,0
|
|
20230601,190800,226383580,16670,16670,16670,16670,0
|
|
20230601,190700,226383580,16670,16670,16670,16670,0
|
|
20230601,190600,226383580,16670,16670,16670,16670,153
|
|
20230601,190500,226383580,16670,16670,16670,16670,0
|
|
20230601,190400,226383580,16670,16670,16670,16670,0
|
|
20230601,190300,226383580,16670,16670,16670,16670,0
|
|
20230601,190200,226383580,16670,16670,16670,16670,0
|
|
20230601,190100,226383580,16670,16670,16670,16670,0
|
|
20230601,190000,226383580,16670,16670,16670,16670,0
|
|
20230601,185900,226383580,16670,16670,16670,16670,0
|
|
20230601,185800,226383580,16670,16670,16670,16670,0
|
|
20230601,185700,226383580,16670,16670,16670,16670,0
|
|
20230601,185600,226383580,16670,16670,16670,16670,0
|
|
20230601,185500,226383580,16670,16670,16670,16670,0
|
|
20230601,185400,226383580,16670,16670,16670,16670,0
|
|
20230601,185300,226383580,16670,16670,16670,16670,0
|
|
20230601,185200,226383580,16670,16670,16670,16670,0
|
|
20230601,185100,226383580,16670,16670,16670,16670,0
|
|
20230601,185000,226383580,16670,16670,16670,16670,0
|
|
20230601,184900,226383580,16670,16670,16670,16670,0
|
|
20230601,184800,226383580,16670,16670,16670,16670,0
|
|
20230601,184700,226383580,16670,16670,16670,16670,0
|
|
20230601,184600,226383580,16670,16670,16670,16670,0
|
|
20230601,184500,226383580,16670,16670,16670,16670,0
|
|
20230601,184400,226383580,16670,16670,16670,16670,0
|
|
20230601,184300,226383580,16670,16670,16670,16670,0
|
|
20230601,184200,226383580,16670,16670,16670,16670,0
|
|
20230601,184100,226383580,16670,16670,16670,16670,0
|
|
20230601,184000,226383580,16670,16670,16670,16670,0
|
|
20230601,183900,226383580,16670,16670,16670,16670,0
|
|
20230601,183800,226383580,16670,16670,16670,16670,0
|
|
20230601,183700,226383580,16670,16670,16670,16670,0
|
|
20230601,183600,226383580,16670,16670,16670,16670,153
|
|
20230601,183500,226383580,16670,16670,16670,16670,0
|
|
20230601,183400,226383580,16670,16670,16670,16670,0
|
|
20230601,183300,226383580,16670,16670,16670,16670,0
|
|
20230601,183200,226383580,16670,16670,16670,16670,0
|
|
20230601,183100,226383580,16670,16670,16670,16670,0
|
|
20230601,183000,226383580,16670,16670,16670,16670,0
|
|
20230601,182900,226383580,16670,16670,16670,16670,0
|
|
20230601,182800,226383580,16670,16670,16670,16670,0
|
|
20230601,182700,226383580,16670,16670,16670,16670,0
|
|
20230601,182600,226383580,16670,16670,16670,16670,0
|
|
20230601,182500,226383580,16670,16670,16670,16670,0
|
|
20230601,182400,226383580,16670,16670,16670,16670,0
|
|
20230601,182300,226383580,16670,16670,16670,16670,0
|
|
20230601,182200,226383580,16670,16670,16670,16670,0
|
|
20230601,182100,226383580,16670,16670,16670,16670,0
|
|
20230601,182000,226383580,16670,16670,16670,16670,0
|
|
20230601,181900,226383580,16670,16670,16670,16670,0
|
|
20230601,181800,226383580,16670,16670,16670,16670,0
|
|
20230601,181700,226383580,16670,16670,16670,16670,0
|
|
20230601,181600,226383580,16670,16670,16670,16670,0
|
|
20230601,181500,226383580,16670,16670,16670,16670,0
|
|
20230601,181400,226383580,16670,16670,16670,16670,0
|
|
20230601,181300,226383580,16670,16670,16670,16670,0
|
|
20230601,181200,226383580,16670,16670,16670,16670,0
|
|
20230601,181100,226383580,16670,16670,16670,16670,0
|
|
20230601,181000,226383580,16670,16670,16670,16670,0
|
|
20230601,180900,226383580,16670,16670,16670,16670,0
|
|
20230601,180800,226383580,16670,16670,16670,16670,0
|
|
20230601,180700,226383580,16670,16670,16670,16670,0
|
|
20230601,180600,226383580,16670,16670,16670,16670,153
|
|
20230601,180500,226383580,16670,16670,16670,16670,0
|
|
20230601,180400,226383580,16670,16670,16670,16670,0
|
|
20230601,180300,226383580,16670,16670,16670,16670,0
|
|
20230601,180200,226383580,16670,16670,16670,16670,0
|
|
20230601,180100,226383580,16670,16670,16670,16670,0
|
|
20230601,180000,226383580,16670,16670,16670,16670,0
|
|
20230601,175900,226383580,16670,16670,16670,16670,0
|
|
20230601,175800,226383580,16670,16670,16670,16670,0
|
|
20230601,175700,226383580,16670,16670,16670,16670,0
|
|
20230601,175600,226383580,16670,16670,16670,16670,0
|
|
20230601,175500,226383580,16670,16670,16670,16670,0
|
|
20230601,175400,226383580,16670,16670,16670,16670,0
|
|
20230601,175300,226383580,16670,16670,16670,16670,0
|
|
20230601,175200,226383580,16670,16670,16670,16670,0
|
|
20230601,175100,226383580,16670,16670,16670,16670,0
|
|
20230601,175000,226383580,16670,16670,16670,16670,0
|
|
20230601,174900,226383580,16670,16670,16670,16670,0
|
|
20230601,174800,226383580,16670,16670,16670,16670,0
|
|
20230601,174700,226383580,16670,16670,16670,16670,0
|
|
20230601,174600,226383580,16670,16670,16670,16670,0
|
|
20230601,174500,226383580,16670,16670,16670,16670,0
|
|
20230601,174400,226383580,16670,16670,16670,16670,0
|
|
20230601,174300,226383580,16670,16670,16670,16670,0
|
|
20230601,174200,226383580,16670,16670,16670,16670,0
|
|
20230601,174100,226383580,16670,16670,16670,16670,0
|
|
20230601,174000,226383580,16670,16670,16670,16670,0
|
|
20230601,173900,226383580,16670,16670,16670,16670,0
|
|
20230601,173800,226383580,16670,16670,16670,16670,0
|
|
20230601,173700,226383580,16670,16670,16670,16670,0
|
|
20230601,173600,226383580,16670,16670,16670,16670,153
|
|
20230601,173500,226383580,16670,16670,16670,16670,0
|
|
20230601,173400,226383580,16670,16670,16670,16670,0
|
|
20230601,173300,226383580,16670,16670,16670,16670,0
|
|
20230601,173200,226383580,16670,16670,16670,16670,0
|
|
20230601,173100,226383580,16670,16670,16670,16670,0
|
|
20230601,173000,226383580,16670,16670,16670,16670,0
|
|
20230601,172900,226383580,16670,16670,16670,16670,0
|
|
20230601,172800,226383580,16670,16670,16670,16670,0
|
|
20230601,172700,226383580,16670,16670,16670,16670,0
|
|
20230601,172600,226383580,16670,16670,16670,16670,0
|
|
20230601,172500,226383580,16670,16670,16670,16670,0
|
|
20230601,172400,226383580,16670,16670,16670,16670,0
|
|
20230601,172300,226383580,16670,16670,16670,16670,0
|
|
20230601,172200,226383580,16670,16670,16670,16670,0
|
|
20230601,172100,226383580,16670,16670,16670,16670,0
|
|
20230601,172000,226383580,16670,16670,16670,16670,0
|
|
20230601,171900,226383580,16670,16670,16670,16670,0
|
|
20230601,171800,226383580,16670,16670,16670,16670,0
|
|
20230601,171700,226383580,16670,16670,16670,16670,0
|
|
20230601,171600,226383580,16670,16670,16670,16670,0
|
|
20230601,171500,226383580,16670,16670,16670,16670,0
|
|
20230601,171400,226383580,16670,16670,16670,16670,0
|
|
20230601,171300,226383580,16670,16670,16670,16670,0
|
|
20230601,171200,226383580,16670,16670,16670,16670,0
|
|
20230601,171100,226383580,16670,16670,16670,16670,0
|
|
20230601,171000,226383580,16670,16670,16670,16670,0
|
|
20230601,170900,226383580,16670,16670,16670,16670,0
|
|
20230601,170800,226383580,16670,16670,16670,16670,0
|
|
20230601,170700,226383580,16670,16670,16670,16670,0
|
|
20230601,170600,226383580,16670,16670,16670,16670,153
|
|
20230601,170500,226383580,16670,16670,16670,16670,0
|
|
20230601,170400,226383580,16670,16670,16670,16670,0
|
|
20230601,170300,226383580,16670,16670,16670,16670,0
|
|
20230601,170200,226383580,16670,16670,16670,16670,0
|
|
20230601,170100,226383580,16670,16670,16670,16670,0
|
|
20230601,170000,226383580,16670,16670,16670,16670,0
|
|
20230601,165900,226383580,16670,16670,16670,16670,0
|
|
20230601,165800,226383580,16670,16670,16670,16670,0
|
|
20230601,165700,226383580,16670,16670,16670,16670,0
|
|
20230601,165600,226383580,16670,16670,16670,16670,0
|
|
20230601,165500,226383580,16670,16670,16670,16670,0
|
|
20230601,165400,226383580,16670,16670,16670,16670,0
|
|
20230601,165300,226383580,16670,16670,16670,16670,0
|
|
20230601,165200,226383580,16670,16670,16670,16670,0
|
|
20230601,165100,226383580,16670,16670,16670,16670,0
|
|
20230601,165000,226383580,16670,16670,16670,16670,0
|
|
20230601,164900,226383580,16670,16670,16670,16670,0
|
|
20230601,164800,226383580,16670,16670,16670,16670,0
|
|
20230601,164700,226383580,16670,16670,16670,16670,0
|
|
20230601,164600,226383580,16670,16670,16670,16670,0
|
|
20230601,164500,226383580,16670,16670,16670,16670,0
|
|
20230601,164400,226383580,16670,16670,16670,16670,0
|
|
20230601,164300,226383580,16670,16670,16670,16670,0
|
|
20230601,164200,226383580,16670,16670,16670,16670,0
|
|
20230601,164100,226383580,16670,16670,16670,16670,0
|
|
20230601,164000,226383580,16670,16670,16670,16670,0
|
|
20230601,163900,226383580,16670,16670,16670,16670,0
|
|
20230601,163800,226383580,16670,16670,16670,16670,0
|
|
20230601,163700,226383580,16670,16670,16670,16670,0
|
|
20230601,163600,226383580,16670,16670,16670,16670,153
|
|
20230601,163500,226383580,16670,16670,16670,16670,0
|
|
20230601,163400,226383580,16670,16670,16670,16670,0
|
|
20230601,163300,226383580,16670,16670,16670,16670,0
|
|
20230601,163200,226383580,16670,16670,16670,16670,0
|
|
20230601,163100,226383580,16670,16670,16670,16670,0
|
|
20230601,163000,226383580,16670,16670,16670,16670,0
|
|
20230601,162900,226383580,16670,16670,16670,16670,0
|
|
20230601,162800,226383580,16670,16670,16670,16670,0
|
|
20230601,162700,226383580,16670,16670,16670,16670,0
|
|
20230601,162600,226383580,16670,16670,16670,16670,0
|
|
20230601,162500,226383580,16670,16670,16670,16670,0
|
|
20230601,162400,226383580,16670,16670,16670,16670,0
|
|
20230601,162300,226383580,16670,16670,16670,16670,0
|
|
20230601,162200,226383580,16670,16670,16670,16670,0
|
|
20230601,162100,226383580,16670,16670,16670,16670,0
|
|
20230601,162000,226383580,16670,16670,16670,16670,0
|
|
20230601,161900,226383580,16670,16670,16670,16670,0
|
|
20230601,161800,226383580,16670,16670,16670,16670,0
|
|
20230601,161700,226383580,16670,16670,16670,16670,0
|
|
20230601,161600,226383580,16670,16670,16670,16670,0
|
|
20230601,161500,226383580,16670,16670,16670,16670,0
|
|
20230601,161400,226383580,16670,16670,16670,16670,0
|
|
20230601,161300,226383580,16670,16670,16670,16670,0
|
|
20230601,161200,226383580,16670,16670,16670,16670,0
|
|
20230601,161100,226383580,16670,16670,16670,16670,0
|
|
20230601,161000,226383580,16670,16670,16670,16670,0
|
|
20230601,160900,226383580,16670,16670,16670,16670,0
|
|
20230601,160800,226383580,16670,16670,16670,16670,0
|
|
20230601,160700,226383580,16670,16670,16670,16670,0
|
|
20230601,160600,226383580,16670,16670,16670,16670,153
|
|
20230601,160500,226383580,16670,16670,16670,16670,0
|
|
20230601,160400,226383580,16670,16670,16670,16670,0
|
|
20230601,160300,226383580,16670,16670,16670,16670,0
|
|
20230601,160200,226383580,16670,16670,16670,16670,0
|
|
20230601,160100,226383580,16670,16670,16670,16670,0
|
|
20230601,160000,226383580,16670,16670,16670,16670,0
|
|
20230601,155900,226383580,16670,16670,16670,16670,0
|
|
20230601,155800,226383580,16670,16670,16670,16670,0
|
|
20230601,155700,226383580,16670,16670,16670,16670,0
|
|
20230601,155600,226383580,16670,16670,16670,16670,0
|
|
20230601,155500,226383580,16670,16670,16670,16670,0
|
|
20230601,155400,226383580,16670,16670,16670,16670,0
|
|
20230601,155300,226383580,16670,16670,16670,16670,0
|
|
20230601,155200,226383580,16670,16670,16670,16670,0
|
|
20230601,155100,226383580,16670,16670,16670,16670,0
|
|
20230601,155000,226383580,16670,16670,16670,16670,0
|
|
20230601,154900,226383580,16670,16670,16670,16670,0
|
|
20230601,154800,226383580,16670,16670,16670,16670,0
|
|
20230601,154700,226383580,16670,16670,16670,16670,0
|
|
20230601,154600,226383580,16670,16670,16670,16670,0
|
|
20230601,154500,226383580,16670,16670,16670,16670,0
|
|
20230601,154400,226383580,16670,16670,16670,16670,0
|
|
20230601,154300,226383580,16670,16670,16670,16670,0
|
|
20230601,154200,226383580,16670,16670,16670,16670,0
|
|
20230601,154100,226383580,16670,16670,16670,16670,0
|
|
20230601,154000,226383580,16670,16670,16670,16670,0
|
|
20230601,153900,226383580,16670,16670,16670,16670,0
|
|
20230601,153800,226383580,16670,16670,16670,16670,0
|
|
20230601,153700,226383580,16670,16670,16670,16670,0
|
|
20230601,153600,226383580,16670,16670,16670,16670,153
|
|
20230601,153500,226383580,16670,16670,16670,16670,0
|
|
20230601,153400,226383580,16670,16670,16670,16670,0
|
|
20230601,153300,226383580,16670,16670,16670,16670,0
|
|
20230601,153200,226383580,16670,16670,16670,16670,0
|
|
20230601,153100,226383580,16670,16670,16670,16670,0
|
|
20230601,153000,226383580,16670,16670,16670,16670,153
|
|
20230601,152900,223833070,16670,16670,16670,16670,0
|
|
20230601,152800,223833070,16670,16670,16670,16670,0
|
|
20230601,152700,223833070,16670,16670,16670,16670,0
|
|
20230601,152600,223833070,16670,16670,16670,16670,0
|
|
20230601,152500,223833070,16670,16670,16670,16670,0
|
|
20230601,152400,223833070,16670,16670,16670,16670,0
|
|
20230601,152300,223833070,16670,16670,16670,16670,0
|
|
20230601,152200,223833070,16670,16670,16670,16670,0
|
|
20230601,152100,223833070,16670,16670,16670,16670,0
|
|
20230601,152000,223833070,16670,16670,16670,16670,0
|
|
20230601,151900,223833070,16670,16670,16670,16590,262
|
|
20230601,151800,219466020,16670,16680,16680,16670,137
|
|
20230601,151700,217182190,16680,16680,16680,16680,3
|
|
20230601,151600,217132150,16680,16670,16680,16670,14
|
|
20230601,151500,216898680,16680,16680,16680,16680,8
|
|
20230601,151400,216765240,16670,16690,16690,16670,12
|
|
20230601,151300,216565080,16680,16670,16690,16670,81
|
|
20230601,151200,215214240,16690,16670,16690,16660,1664
|
|
20230601,151100,187469310,16660,16620,16660,16620,678
|
|
20230601,151000,176182580,16610,16590,16610,16590,509
|
|
20230601,150900,167730720,16600,16600,16600,16600,7
|
|
20230601,150800,167614520,16600,16600,16600,16600,4
|
|
20230601,150700,167548120,16600,16600,16600,16600,8
|
|
20230601,150600,167415320,16600,16600,16600,16600,7
|
|
20230601,150500,167299120,16590,16600,16600,16590,10
|
|
20230601,150400,167133180,16600,16600,16600,16600,7
|
|
20230601,150300,167016980,16600,16600,16600,16600,261
|
|
20230601,150200,162684380,16590,16600,16600,16590,8
|
|
20230601,150100,162551620,16600,16600,16600,16600,10
|
|
20230601,150000,162385620,16600,16600,16600,16590,24
|
|
20230601,145900,161987380,16590,16600,16600,16590,15
|
|
20230601,145800,161738500,16600,16600,16600,16600,8
|
|
20230601,145700,161605700,16600,16600,16600,16600,7
|
|
20230601,145600,161489500,16600,16600,16600,16600,4
|
|
20230601,145500,161423100,16600,16600,16600,16600,8
|
|
20230601,145400,161290300,16600,16590,16600,16590,288
|
|
20230601,145300,156512300,16600,16600,16600,16600,4
|
|
20230601,145200,156445900,16600,16600,16600,16600,7
|
|
20230601,145100,156329700,16600,16600,16600,16600,8
|
|
20230601,145000,156196900,16600,16600,16600,16600,4
|
|
20230601,144900,156130500,16600,16600,16600,16590,8
|
|
20230601,144800,155997710,16600,16600,16600,16600,8
|
|
20230601,144700,155864910,16590,16600,16600,16590,123
|
|
20230601,144600,153824300,16590,16590,16590,16590,8
|
|
20230601,144500,153691580,16590,16590,16590,16590,4
|
|
20230601,144400,153625220,16570,16570,16570,16570,7
|
|
20230601,144300,153509230,16560,16560,16560,16560,23
|
|
20230601,144200,153128350,16560,16590,16590,16560,120
|
|
20230601,144100,151140910,16580,16590,16590,16580,14
|
|
20230601,144000,150908710,16590,16590,16590,16590,0
|
|
20230601,143900,150908710,16590,16600,16600,16590,16
|
|
20230601,143800,150643220,16590,16590,16590,16590,19
|
|
20230601,143700,150328010,16590,16590,16590,16590,8
|
|
20230601,143600,150195290,16590,16590,16590,16590,9
|
|
20230601,143500,150045980,16590,16580,16590,16580,6
|
|
20230601,143400,149946460,16590,16590,16590,16590,5
|
|
20230601,143300,149863510,16590,16590,16590,16590,8
|
|
20230601,143200,149730790,16580,16590,16590,16580,7
|
|
20230601,143100,149614680,16590,16590,16590,16590,4
|
|
20230601,143000,149548320,16590,16580,16590,16580,6
|
|
20230601,142900,149448800,16590,16590,16590,16590,9
|
|
20230601,142800,149299490,16590,16580,16590,16580,6
|
|
20230601,142700,149199970,16570,16590,16590,16570,22
|
|
20230601,142600,148835300,16600,16590,16600,16590,7
|
|
20230601,142500,148719130,16570,16580,16580,16570,10
|
|
20230601,142400,148553390,16610,16580,16610,16580,55
|
|
20230601,142300,147641020,16580,16570,16580,16560,26
|
|
20230601,142200,147210330,16570,16570,16570,16570,7
|
|
20230601,142100,147094340,16570,16580,16580,16570,12
|
|
20230601,142000,146895420,16580,16580,16580,16580,7
|
|
20230601,141900,146779360,16580,16580,16580,16580,0
|
|
20230601,141800,146779360,16580,16580,16580,16580,11
|
|
20230601,141700,146596980,16580,16580,16580,16580,84
|
|
20230601,141600,145204260,16590,16590,16590,16590,7
|
|
20230601,141500,145088130,16590,16590,16590,16590,4
|
|
20230601,141400,145021770,16590,16590,16590,16590,8
|
|
20230601,141300,144889050,16590,16590,16590,16590,7
|
|
20230601,141200,144772920,16590,16590,16590,16590,4
|
|
20230601,141100,144706560,16590,16590,16590,16590,7
|
|
20230601,141000,144590430,16590,16600,16600,16590,8
|
|
20230601,140900,144457670,16610,16610,16610,16610,9
|
|
20230601,140800,144308180,16610,16610,16610,16610,8
|
|
20230601,140700,144175300,16600,16590,16600,16590,9
|
|
20230601,140600,144025960,16600,16600,16600,16600,1
|
|
20230601,140500,144009360,16610,16610,16610,16610,8
|
|
20230601,140400,143876480,16610,16610,16610,16610,7
|
|
20230601,140300,143760210,16610,16610,16610,16610,4
|
|
20230601,140200,143693770,16610,16600,16610,16600,13
|
|
20230601,140100,143477850,16600,16600,16600,16600,2
|
|
20230601,140000,143444650,16620,16620,16620,16620,6
|
|
20230601,135900,143344930,16620,16620,16620,16620,14
|
|
20230601,135800,143112250,16610,16610,16610,16610,3
|
|
20230601,135700,143062420,16620,16620,16620,16620,60
|
|
20230601,135600,142065220,16620,16620,16620,16620,11
|
|
20230601,135500,141882400,16620,16620,16620,16620,4
|
|
20230601,135400,141815920,16620,16620,16620,16620,8
|
|
20230601,135300,141682960,16620,16630,16630,16620,20
|
|
20230601,135200,141350430,16630,16620,16630,16620,5
|
|
20230601,135100,141267320,16620,16620,16620,16620,5
|
|
20230601,135000,141184220,16620,16620,16630,16610,135
|
|
20230601,134900,138940540,16630,16630,16630,16630,10
|
|
20230601,134800,138774240,16620,16620,16620,16620,41
|
|
20230601,134700,138092820,16610,16610,16610,16610,1
|
|
20230601,134600,138076210,16610,16610,16610,16610,7
|
|
20230601,134500,137959940,16600,16600,16600,16600,47
|
|
20230601,134400,137179740,16600,16600,16600,16600,3
|
|
20230601,134300,137129940,16600,16600,16600,16600,8
|
|
20230601,134200,136997140,16600,16600,16600,16600,7
|
|
20230601,134100,136880940,16600,16600,16600,16600,4
|
|
20230601,134000,136814540,16600,16590,16600,16590,15
|
|
20230601,133900,136565610,16590,16600,16600,16590,16
|
|
20230601,133800,136300100,16600,16600,16600,16600,4
|
|
20230601,133700,136233700,16600,16600,16600,16600,7
|
|
20230601,133600,136117500,16600,16600,16600,16600,10
|
|
20230601,133500,135951500,16600,16600,16600,16600,7
|
|
20230601,133400,135835300,16600,16600,16600,16600,10
|
|
20230601,133300,135669300,16600,16600,16600,16600,8
|
|
20230601,133200,135536500,16600,16600,16600,16600,0
|
|
20230601,133100,135536500,16600,16600,16600,16600,11
|
|
20230601,133000,135353900,16600,16600,16600,16600,4
|
|
20230601,132900,135287500,16590,16590,16590,16590,8
|
|
20230601,132800,135154780,16590,16590,16590,16590,4
|
|
20230601,132700,135088420,16590,16600,16600,16590,11
|
|
20230601,132600,134905860,16590,16590,16590,16590,4
|
|
20230601,132500,134839500,16600,16600,16600,16600,11
|
|
20230601,132400,134656900,16630,16600,16630,16600,2
|
|
20230601,132300,134623670,16600,16600,16600,16600,9
|
|
20230601,132200,134474270,16600,16600,16600,16600,57
|
|
20230601,132100,133528070,16600,16600,16600,16600,65
|
|
20230601,132000,132449070,16580,16580,16580,16580,41
|
|
20230601,131900,131769290,16600,16600,16600,16600,0
|
|
20230601,131800,131769290,16600,16580,16600,16580,1704
|
|
20230601,131700,103488380,16530,16530,16530,16530,220
|
|
20230601,131600,99851780,16520,16520,16520,16520,0
|
|
20230601,131500,99851780,16520,16520,16520,16520,40
|
|
20230601,131400,99190980,16520,16520,16520,16520,0
|
|
20230601,131300,99190980,16520,16520,16520,16520,1
|
|
20230601,131200,99174460,16520,16510,16520,16510,22
|
|
20230601,131100,98811190,16510,16510,16510,16510,100
|
|
20230601,131000,97160190,16500,16500,16500,16500,0
|
|
20230601,130900,97160190,16500,16500,16500,16500,0
|
|
20230601,130800,97160190,16500,16500,16500,16500,0
|
|
20230601,130700,97160190,16500,16500,16500,16500,16
|
|
20230601,130600,96896190,16500,16500,16500,16500,0
|
|
20230601,130500,96896190,16500,16500,16500,16500,0
|
|
20230601,130400,96896190,16500,16500,16500,16500,210
|
|
20230601,130300,93431190,16510,16510,16510,16510,0
|
|
20230601,130200,93431190,16510,16510,16510,16510,0
|
|
20230601,130100,93431190,16510,16510,16510,16510,29
|
|
20230601,130000,92952400,16500,16510,16510,16500,24
|
|
20230601,125900,92556390,16500,16500,16500,16500,0
|
|
20230601,125800,92556390,16500,16500,16500,16500,0
|
|
20230601,125700,92556390,16500,16500,16500,16500,0
|
|
20230601,125600,92556390,16500,16500,16500,16500,0
|
|
20230601,125500,92556390,16500,16510,16510,16500,28
|
|
20230601,125400,92094230,16500,16500,16500,16500,115
|
|
20230601,125300,90196730,16510,16510,16510,16510,0
|
|
20230601,125200,90196730,16510,16510,16510,16510,0
|
|
20230601,125100,90196730,16510,16510,16510,16510,0
|
|
20230601,125000,90196730,16510,16510,16510,16510,0
|
|
20230601,124900,90196730,16510,16510,16510,16510,14
|
|
20230601,124800,89965590,16500,16500,16500,16500,17
|
|
20230601,124700,89685090,16520,16520,16520,16520,0
|
|
20230601,124600,89685090,16520,16520,16520,16520,0
|
|
20230601,124500,89685090,16520,16520,16520,16520,31
|
|
20230601,124400,89172970,16520,16520,16520,16520,0
|
|
20230601,124300,89172970,16520,16520,16520,16520,0
|
|
20230601,124200,89172970,16520,16520,16520,16520,1
|
|
20230601,124100,89156450,16510,16510,16510,16510,30
|
|
20230601,124000,88661150,16500,16500,16500,16500,7
|
|
20230601,123900,88545650,16500,16510,16510,16500,9
|
|
20230601,123800,88397090,16510,16510,16510,16510,0
|
|
20230601,123700,88397090,16510,16510,16510,16510,0
|
|
20230601,123600,88397090,16510,16510,16510,16510,1
|
|
20230601,123500,88380580,16500,16500,16500,16500,0
|
|
20230601,123400,88380580,16500,16500,16500,16500,0
|
|
20230601,123300,88380580,16500,16500,16500,16500,0
|
|
20230601,123200,88380580,16500,16500,16500,16500,0
|
|
20230601,123100,88380580,16500,16500,16500,16500,0
|
|
20230601,123000,88380580,16500,16500,16500,16500,30
|
|
20230601,122900,87885580,16510,16510,16510,16510,15
|
|
20230601,122800,87637930,16510,16510,16510,16510,0
|
|
20230601,122700,87637930,16510,16510,16510,16510,0
|
|
20230601,122600,87637930,16510,16500,16510,16500,5
|
|
20230601,122500,87555420,16520,16520,16520,16520,0
|
|
20230601,122400,87555420,16520,16520,16520,16520,0
|
|
20230601,122300,87555420,16520,16520,16520,16520,0
|
|
20230601,122200,87555420,16520,16520,16520,16520,0
|
|
20230601,122100,87555420,16520,16520,16520,16520,0
|
|
20230601,122000,87555420,16520,16520,16520,16520,0
|
|
20230601,121900,87555420,16520,16520,16520,16520,0
|
|
20230601,121800,87555420,16520,16520,16520,16520,0
|
|
20230601,121700,87555420,16520,16520,16520,16520,0
|
|
20230601,121600,87555420,16520,16520,16520,16520,0
|
|
20230601,121500,87555420,16520,16520,16520,16520,0
|
|
20230601,121400,87555420,16520,16510,16520,16510,50
|
|
20230601,121300,86729660,16500,16500,16500,16500,30
|
|
20230601,121200,86234660,16500,16500,16500,16500,0
|
|
20230601,121100,86234660,16500,16500,16500,16500,0
|
|
20230601,121000,86234660,16500,16500,16500,16500,7
|
|
20230601,120900,86119160,16510,16510,16510,16510,5
|
|
20230601,120800,86036610,16500,16500,16500,16500,0
|
|
20230601,120700,86036610,16500,16510,16510,16500,353
|
|
20230601,120600,80211640,16520,16520,16520,16520,0
|
|
20230601,120500,80211640,16520,16520,16520,16520,0
|
|
20230601,120400,80211640,16520,16520,16520,16520,0
|
|
20230601,120300,80211640,16520,16520,16520,16520,0
|
|
20230601,120200,80211640,16520,16520,16520,16520,0
|
|
20230601,120100,80211640,16520,16520,16520,16520,0
|
|
20230601,120000,80211640,16520,16520,16520,16520,0
|
|
20230601,115900,80211640,16520,16520,16520,16520,0
|
|
20230601,115800,80211640,16520,16520,16520,16520,0
|
|
20230601,115700,80211640,16520,16520,16520,16520,0
|
|
20230601,115600,80211640,16520,16520,16520,16520,0
|
|
20230601,115500,80211640,16520,16520,16520,16520,0
|
|
20230601,115400,80211640,16520,16520,16520,16520,0
|
|
20230601,115300,80211640,16520,16520,16520,16520,0
|
|
20230601,115200,80211640,16520,16520,16520,16520,0
|
|
20230601,115100,80211640,16520,16520,16520,16520,1
|
|
20230601,115000,80195120,16520,16540,16540,16520,239
|
|
20230601,114900,76246610,16540,16540,16540,16540,14
|
|
20230601,114800,76015050,16540,16540,16540,16540,0
|
|
20230601,114700,76015050,16540,16540,16540,16540,0
|
|
20230601,114600,76015050,16540,16540,16540,16540,0
|
|
20230601,114500,76015050,16540,16540,16540,16540,0
|
|
20230601,114400,76015050,16540,16540,16540,16540,0
|
|
20230601,114300,76015050,16540,16540,16540,16540,0
|
|
20230601,114200,76015050,16540,16540,16540,16540,9
|
|
20230601,114100,75866190,16540,16540,16540,16540,0
|
|
20230601,114000,75866190,16540,16550,16550,16540,52
|
|
20230601,113900,75006100,16590,16590,16590,16590,0
|
|
20230601,113800,75006100,16590,16560,16590,16560,2
|
|
20230601,113700,74972950,16560,16560,16560,16560,0
|
|
20230601,113600,74972950,16560,16530,16560,16530,16
|
|
20230601,113500,74708360,16530,16530,16530,16530,0
|
|
20230601,113400,74708360,16530,16530,16530,16530,1
|
|
20230601,113300,74691830,16590,16590,16590,16590,0
|
|
20230601,113200,74691830,16590,16590,16590,16590,0
|
|
20230601,113100,74691830,16590,16590,16590,16590,0
|
|
20230601,113000,74691830,16590,16590,16590,16590,0
|
|
20230601,112900,74691830,16590,16590,16590,16590,0
|
|
20230601,112800,74691830,16590,16560,16590,16560,7
|
|
20230601,112700,74575790,16600,16520,16600,16520,242
|
|
20230601,112600,70566910,16500,16500,16500,16500,3
|
|
20230601,112500,70517410,16500,16500,16500,16500,6
|
|
20230601,112400,70418410,16500,16500,16500,16500,0
|
|
20230601,112300,70418410,16500,16500,16500,16500,3
|
|
20230601,112200,70368910,16520,16520,16520,16520,0
|
|
20230601,112100,70368910,16520,16520,16520,16520,20
|
|
20230601,112000,70038510,16510,16510,16510,16510,31
|
|
20230601,111900,69526700,16500,16500,16500,16500,17
|
|
20230601,111800,69246200,16500,16500,16500,16500,0
|
|
20230601,111700,69246200,16500,16500,16500,16500,0
|
|
20230601,111600,69246200,16500,16500,16500,16500,3
|
|
20230601,111500,69196700,16500,16500,16500,16500,0
|
|
20230601,111400,69196700,16500,16500,16500,16500,0
|
|
20230601,111300,69196700,16500,16500,16500,16500,3
|
|
20230601,111200,69147200,16500,16500,16500,16500,0
|
|
20230601,111100,69147200,16500,16500,16500,16500,1
|
|
20230601,111000,69130700,16500,16500,16500,16500,10
|
|
20230601,110900,68965700,16500,16500,16500,16500,0
|
|
20230601,110800,68965700,16500,16500,16500,16500,21
|
|
20230601,110700,68619200,16500,16500,16500,16500,0
|
|
20230601,110600,68619200,16500,16500,16500,16500,3
|
|
20230601,110500,68569700,16510,16510,16510,16510,6
|
|
20230601,110400,68470640,16500,16500,16500,16500,0
|
|
20230601,110300,68470640,16500,16500,16500,16500,0
|
|
20230601,110200,68470640,16500,16500,16500,16500,0
|
|
20230601,110100,68470640,16500,16500,16500,16500,0
|
|
20230601,110000,68470640,16500,16500,16500,16500,0
|
|
20230601,105900,68470640,16500,16500,16500,16500,3
|
|
20230601,105800,68421140,16500,16500,16500,16500,0
|
|
20230601,105700,68421140,16500,16500,16500,16500,0
|
|
20230601,105600,68421140,16500,16500,16500,16500,0
|
|
20230601,105500,68421140,16500,16510,16510,16500,5
|
|
20230601,105400,68338620,16500,16500,16500,16500,0
|
|
20230601,105300,68338620,16500,16500,16500,16500,19
|
|
20230601,105200,68025120,16500,16500,16500,16500,30
|
|
20230601,105100,67530120,16500,16500,16500,16500,0
|
|
20230601,105000,67530120,16500,16500,16500,16500,0
|
|
20230601,104900,67530120,16500,16500,16500,16500,0
|
|
20230601,104800,67530120,16500,16500,16500,16500,4
|
|
20230601,104700,67464120,16500,16500,16500,16500,1
|
|
20230601,104600,67447620,16500,16500,16500,16500,0
|
|
20230601,104500,67447620,16500,16500,16500,16500,11
|
|
20230601,104400,67266120,16500,16500,16500,16500,0
|
|
20230601,104300,67266120,16500,16500,16500,16500,11
|
|
20230601,104200,67084620,16500,16500,16500,16500,0
|
|
20230601,104100,67084620,16500,16500,16500,16500,0
|
|
20230601,104000,67084620,16500,16490,16500,16490,12
|
|
20230601,103900,66886730,16490,16490,16490,16490,0
|
|
20230601,103800,66886730,16490,16490,16490,16490,0
|
|
20230601,103700,66886730,16490,16490,16490,16490,4
|
|
20230601,103600,66820770,16490,16490,16490,16490,0
|
|
20230601,103500,66820770,16490,16490,16490,16490,7
|
|
20230601,103400,66705340,16490,16490,16490,16490,0
|
|
20230601,103300,66705340,16490,16490,16490,16490,4
|
|
20230601,103200,66639380,16500,16500,16500,16500,2
|
|
20230601,103100,66606380,16490,16490,16490,16490,0
|
|
20230601,103000,66606380,16490,16490,16490,16490,0
|
|
20230601,102900,66606380,16490,16480,16490,16480,75
|
|
20230601,102800,65369670,16480,16480,16480,16480,0
|
|
20230601,102700,65369670,16480,16480,16480,16480,0
|
|
20230601,102600,65369670,16480,16480,16480,16480,4
|
|
20230601,102500,65303750,16480,16480,16480,16480,0
|
|
20230601,102400,65303750,16480,16480,16480,16480,0
|
|
20230601,102300,65303750,16480,16480,16480,16480,1
|
|
20230601,102200,65287270,16480,16480,16480,16480,0
|
|
20230601,102100,65287270,16480,16480,16480,16480,0
|
|
20230601,102000,65287270,16480,16480,16480,16480,21
|
|
20230601,101900,64941190,16480,16480,16480,16480,0
|
|
20230601,101800,64941190,16480,16480,16480,16480,0
|
|
20230601,101700,64941190,16480,16480,16480,16480,12
|
|
20230601,101600,64743430,16480,16480,16480,16480,4
|
|
20230601,101500,64677510,16480,16480,16480,16480,0
|
|
20230601,101400,64677510,16480,16480,16480,16480,0
|
|
20230601,101300,64677510,16480,16480,16480,16480,0
|
|
20230601,101200,64677510,16480,16480,16480,16480,1
|
|
20230601,101100,64661030,16480,16480,16480,16480,0
|
|
20230601,101000,64661030,16480,16480,16480,16480,11
|
|
20230601,100900,64479750,16480,16480,16480,16480,0
|
|
20230601,100800,64479750,16480,16480,16480,16480,0
|
|
20230601,100700,64479750,16480,16480,16480,16480,4
|
|
20230601,100600,64413830,16480,16490,16490,16480,102
|
|
20230601,100500,62731870,16480,16480,16480,16480,131
|
|
20230601,100400,60572990,16480,16480,16480,16480,0
|
|
20230601,100300,60572990,16480,16480,16480,16480,0
|
|
20230601,100200,60572990,16480,16490,16490,16480,23
|
|
20230601,100100,60193760,16490,16490,16490,16490,30
|
|
20230601,100000,59699060,16490,16480,16490,16480,2
|
|
20230601,095900,59666090,16480,16480,16480,16480,4
|
|
20230601,095800,59600170,16480,16480,16480,16480,0
|
|
20230601,095700,59600170,16480,16480,16480,16480,205
|
|
20230601,095600,56221770,16460,16460,16460,16460,4
|
|
20230601,095500,56155930,16460,16460,16460,16460,0
|
|
20230601,095400,56155930,16460,16460,16460,16460,12
|
|
20230601,095300,55958410,16480,16480,16480,16480,37
|
|
20230601,095200,55348650,16460,16460,16460,16460,4
|
|
20230601,095100,55282810,16460,16460,16460,16460,29
|
|
20230601,095000,54805470,16460,16460,16470,16460,22
|
|
20230601,094900,54443300,16460,16460,16460,16460,4
|
|
20230601,094800,54377460,16460,16460,16460,16460,33
|
|
20230601,094700,53834280,16450,16450,16450,16450,0
|
|
20230601,094600,53834280,16450,16450,16450,16450,7
|
|
20230601,094500,53719130,16450,16470,16470,16450,20
|
|
20230601,094400,53389870,16450,16470,16470,16450,175
|
|
20230601,094300,50510940,16470,16480,16480,16470,6
|
|
20230601,094200,50412070,16500,16500,16500,16500,0
|
|
20230601,094100,50412070,16500,16510,16520,16500,2178
|
|
20230601,094000,14453270,16520,16520,16520,16520,0
|
|
20230601,093900,14453270,16520,16530,16530,16520,269
|
|
20230601,093800,10008580,16530,16530,16530,16530,20
|
|
20230601,093700,9677980,16510,16510,16510,16510,58
|
|
20230601,093600,8720400,16530,16530,16530,16530,1
|
|
20230601,093500,8703870,16510,16510,16530,16510,47
|
|
20230601,093400,7927840,16510,16510,16510,16510,211
|
|
20230601,093300,4444230,16500,16500,16500,16500,0
|
|
20230601,093200,4444230,16500,16500,16500,16500,65
|
|
20230601,093100,3371730,16470,16470,16470,16470,0
|
|
20230601,093000,3371730,16470,16470,16470,16470,20
|
|
20230601,092900,3042330,16500,16500,16500,16500,0
|
|
20230601,092800,3042330,16500,16500,16500,16500,6
|
|
20230601,092700,2943330,16500,16500,16500,16500,1
|
|
20230601,092600,2926830,16450,16450,16450,16450,0
|
|
20230601,092500,2926830,16450,16450,16450,16450,6
|
|
20230601,092400,2828130,16450,16450,16450,16450,0
|
|
20230601,092300,2828130,16450,16450,16450,16450,50
|
|
20230601,092200,2005630,16450,16450,16450,16450,0
|
|
20230601,092100,2005630,16450,16460,16460,16450,51
|
|
20230601,092000,1166670,16480,16480,16480,16480,0
|
|
20230601,091900,1166670,16480,16480,16480,16480,5
|
|
20230601,091800,1084270,16500,16500,16500,16500,0
|
|
20230601,091700,1084270,16500,16500,16500,16500,0
|
|
20230601,091600,1084270,16500,16500,16500,16500,0
|
|
20230601,091500,1084270,16500,16500,16500,16500,0
|
|
20230601,091400,1084270,16500,16500,16500,16500,1
|
|
20230601,091300,1067770,16540,16540,16540,16540,0
|
|
20230601,091200,1067770,16540,16540,16540,16540,0
|
|
20230601,091100,1067770,16540,16540,16540,16540,0
|
|
20230601,091000,1067770,16540,16540,16540,16540,0
|
|
20230601,090900,1067770,16540,16540,16540,16540,6
|
|
20230601,090800,968530,16420,16420,16420,16420,0
|
|
20230601,090700,968530,16420,16420,16420,16420,0
|
|
20230601,090600,968530,16420,16420,16420,16420,0
|
|
20230601,090500,968530,16420,16420,16420,16420,12
|
|
20230601,090400,771490,16420,16420,16420,16420,6
|
|
20230601,090300,672970,16420,16420,16420,16420,0
|
|
20230601,090200,672970,16420,16420,16420,16420,6
|
|
20230601,090100,574450,16420,16420,16420,16420,0
|
|
20230601,090000,574450,16420,16410,16420,16410,35
|