847 lines
43 KiB
CSV
847 lines
43 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,230400,195071300,14800,14800,14800,14800,285
|
|
20230602,230300,195071300,14800,14800,14800,14800,0
|
|
20230602,230200,195071300,14800,14800,14800,14800,0
|
|
20230602,230100,195071300,14800,14800,14800,14800,0
|
|
20230602,230000,195071300,14800,14800,14800,14800,0
|
|
20230602,225900,195071300,14800,14800,14800,14800,0
|
|
20230602,225800,195071300,14800,14800,14800,14800,0
|
|
20230602,225700,195071300,14800,14800,14800,14800,0
|
|
20230602,225600,195071300,14800,14800,14800,14800,0
|
|
20230602,225500,195071300,14800,14800,14800,14800,0
|
|
20230602,225400,195071300,14800,14800,14800,14800,0
|
|
20230602,225300,195071300,14800,14800,14800,14800,0
|
|
20230602,225200,195071300,14800,14800,14800,14800,0
|
|
20230602,225100,195071300,14800,14800,14800,14800,0
|
|
20230602,225000,195071300,14800,14800,14800,14800,0
|
|
20230602,224900,195071300,14800,14800,14800,14800,0
|
|
20230602,224800,195071300,14800,14800,14800,14800,0
|
|
20230602,224700,195071300,14800,14800,14800,14800,0
|
|
20230602,224600,195071300,14800,14800,14800,14800,0
|
|
20230602,224500,195071300,14800,14800,14800,14800,0
|
|
20230602,224400,195071300,14800,14800,14800,14800,0
|
|
20230602,224300,195071300,14800,14800,14800,14800,0
|
|
20230602,224200,195071300,14800,14800,14800,14800,0
|
|
20230602,224100,195071300,14800,14800,14800,14800,0
|
|
20230602,224000,195071300,14800,14800,14800,14800,0
|
|
20230602,223900,195071300,14800,14800,14800,14800,0
|
|
20230602,223800,195071300,14800,14800,14800,14800,0
|
|
20230602,223700,195071300,14800,14800,14800,14800,0
|
|
20230602,223600,195071300,14800,14800,14800,14800,0
|
|
20230602,223500,195071300,14800,14800,14800,14800,0
|
|
20230602,223400,195071300,14800,14800,14800,14800,285
|
|
20230602,223300,195071300,14800,14800,14800,14800,0
|
|
20230602,223200,195071300,14800,14800,14800,14800,0
|
|
20230602,223100,195071300,14800,14800,14800,14800,0
|
|
20230602,223000,195071300,14800,14800,14800,14800,0
|
|
20230602,222900,195071300,14800,14800,14800,14800,0
|
|
20230602,222800,195071300,14800,14800,14800,14800,0
|
|
20230602,222700,195071300,14800,14800,14800,14800,0
|
|
20230602,222600,195071300,14800,14800,14800,14800,0
|
|
20230602,222500,195071300,14800,14800,14800,14800,0
|
|
20230602,222400,195071300,14800,14800,14800,14800,0
|
|
20230602,222300,195071300,14800,14800,14800,14800,0
|
|
20230602,222200,195071300,14800,14800,14800,14800,0
|
|
20230602,222100,195071300,14800,14800,14800,14800,0
|
|
20230602,222000,195071300,14800,14800,14800,14800,0
|
|
20230602,221900,195071300,14800,14800,14800,14800,0
|
|
20230602,221800,195071300,14800,14800,14800,14800,0
|
|
20230602,221700,195071300,14800,14800,14800,14800,0
|
|
20230602,221600,195071300,14800,14800,14800,14800,0
|
|
20230602,221500,195071300,14800,14800,14800,14800,0
|
|
20230602,221400,195071300,14800,14800,14800,14800,0
|
|
20230602,221300,195071300,14800,14800,14800,14800,0
|
|
20230602,221200,195071300,14800,14800,14800,14800,0
|
|
20230602,221100,195071300,14800,14800,14800,14800,0
|
|
20230602,221000,195071300,14800,14800,14800,14800,0
|
|
20230602,220900,195071300,14800,14800,14800,14800,0
|
|
20230602,220800,195071300,14800,14800,14800,14800,0
|
|
20230602,220700,195071300,14800,14800,14800,14800,0
|
|
20230602,220600,195071300,14800,14800,14800,14800,0
|
|
20230602,220500,195071300,14800,14800,14800,14800,0
|
|
20230602,220400,195071300,14800,14800,14800,14800,285
|
|
20230602,220300,195071300,14800,14800,14800,14800,0
|
|
20230602,220200,195071300,14800,14800,14800,14800,0
|
|
20230602,220100,195071300,14800,14800,14800,14800,0
|
|
20230602,220000,195071300,14800,14800,14800,14800,0
|
|
20230602,215900,195071300,14800,14800,14800,14800,0
|
|
20230602,215800,195071300,14800,14800,14800,14800,0
|
|
20230602,215700,195071300,14800,14800,14800,14800,0
|
|
20230602,215600,195071300,14800,14800,14800,14800,0
|
|
20230602,215500,195071300,14800,14800,14800,14800,0
|
|
20230602,215400,195071300,14800,14800,14800,14800,0
|
|
20230602,215300,195071300,14800,14800,14800,14800,0
|
|
20230602,215200,195071300,14800,14800,14800,14800,0
|
|
20230602,215100,195071300,14800,14800,14800,14800,0
|
|
20230602,215000,195071300,14800,14800,14800,14800,0
|
|
20230602,214900,195071300,14800,14800,14800,14800,0
|
|
20230602,214800,195071300,14800,14800,14800,14800,0
|
|
20230602,214700,195071300,14800,14800,14800,14800,0
|
|
20230602,214600,195071300,14800,14800,14800,14800,0
|
|
20230602,214500,195071300,14800,14800,14800,14800,0
|
|
20230602,214400,195071300,14800,14800,14800,14800,0
|
|
20230602,214300,195071300,14800,14800,14800,14800,0
|
|
20230602,214200,195071300,14800,14800,14800,14800,0
|
|
20230602,214100,195071300,14800,14800,14800,14800,0
|
|
20230602,214000,195071300,14800,14800,14800,14800,0
|
|
20230602,213900,195071300,14800,14800,14800,14800,0
|
|
20230602,213800,195071300,14800,14800,14800,14800,0
|
|
20230602,213700,195071300,14800,14800,14800,14800,0
|
|
20230602,213600,195071300,14800,14800,14800,14800,0
|
|
20230602,213500,195071300,14800,14800,14800,14800,0
|
|
20230602,213400,195071300,14800,14800,14800,14800,285
|
|
20230602,213300,195071300,14800,14800,14800,14800,0
|
|
20230602,213200,195071300,14800,14800,14800,14800,0
|
|
20230602,213100,195071300,14800,14800,14800,14800,0
|
|
20230602,213000,195071300,14800,14800,14800,14800,0
|
|
20230602,212900,195071300,14800,14800,14800,14800,0
|
|
20230602,212800,195071300,14800,14800,14800,14800,0
|
|
20230602,212700,195071300,14800,14800,14800,14800,0
|
|
20230602,212600,195071300,14800,14800,14800,14800,0
|
|
20230602,212500,195071300,14800,14800,14800,14800,0
|
|
20230602,212400,195071300,14800,14800,14800,14800,0
|
|
20230602,212300,195071300,14800,14800,14800,14800,0
|
|
20230602,212200,195071300,14800,14800,14800,14800,0
|
|
20230602,212100,195071300,14800,14800,14800,14800,0
|
|
20230602,212000,195071300,14800,14800,14800,14800,0
|
|
20230602,211900,195071300,14800,14800,14800,14800,0
|
|
20230602,211800,195071300,14800,14800,14800,14800,0
|
|
20230602,211700,195071300,14800,14800,14800,14800,0
|
|
20230602,211600,195071300,14800,14800,14800,14800,0
|
|
20230602,211500,195071300,14800,14800,14800,14800,0
|
|
20230602,211400,195071300,14800,14800,14800,14800,0
|
|
20230602,211300,195071300,14800,14800,14800,14800,0
|
|
20230602,211200,195071300,14800,14800,14800,14800,0
|
|
20230602,211100,195071300,14800,14800,14800,14800,0
|
|
20230602,211000,195071300,14800,14800,14800,14800,0
|
|
20230602,210900,195071300,14800,14800,14800,14800,0
|
|
20230602,210800,195071300,14800,14800,14800,14800,0
|
|
20230602,210700,195071300,14800,14800,14800,14800,0
|
|
20230602,210600,195071300,14800,14800,14800,14800,0
|
|
20230602,210500,195071300,14800,14800,14800,14800,0
|
|
20230602,210400,195071300,14800,14800,14800,14800,285
|
|
20230602,210300,195071300,14800,14800,14800,14800,0
|
|
20230602,210200,195071300,14800,14800,14800,14800,0
|
|
20230602,210100,195071300,14800,14800,14800,14800,0
|
|
20230602,210000,195071300,14800,14800,14800,14800,0
|
|
20230602,205900,195071300,14800,14800,14800,14800,0
|
|
20230602,205800,195071300,14800,14800,14800,14800,0
|
|
20230602,205700,195071300,14800,14800,14800,14800,0
|
|
20230602,205600,195071300,14800,14800,14800,14800,0
|
|
20230602,205500,195071300,14800,14800,14800,14800,0
|
|
20230602,205400,195071300,14800,14800,14800,14800,0
|
|
20230602,205300,195071300,14800,14800,14800,14800,0
|
|
20230602,205200,195071300,14800,14800,14800,14800,0
|
|
20230602,205100,195071300,14800,14800,14800,14800,0
|
|
20230602,205000,195071300,14800,14800,14800,14800,0
|
|
20230602,204900,195071300,14800,14800,14800,14800,0
|
|
20230602,204800,195071300,14800,14800,14800,14800,0
|
|
20230602,204700,195071300,14800,14800,14800,14800,0
|
|
20230602,204600,195071300,14800,14800,14800,14800,0
|
|
20230602,204500,195071300,14800,14800,14800,14800,0
|
|
20230602,204400,195071300,14800,14800,14800,14800,0
|
|
20230602,204300,195071300,14800,14800,14800,14800,0
|
|
20230602,204200,195071300,14800,14800,14800,14800,0
|
|
20230602,204100,195071300,14800,14800,14800,14800,0
|
|
20230602,204000,195071300,14800,14800,14800,14800,0
|
|
20230602,203900,195071300,14800,14800,14800,14800,0
|
|
20230602,203800,195071300,14800,14800,14800,14800,0
|
|
20230602,203700,195071300,14800,14800,14800,14800,0
|
|
20230602,203600,195071300,14800,14800,14800,14800,0
|
|
20230602,203500,195071300,14800,14800,14800,14800,0
|
|
20230602,203400,195071300,14800,14800,14800,14800,285
|
|
20230602,203300,195071300,14800,14800,14800,14800,0
|
|
20230602,203200,195071300,14800,14800,14800,14800,0
|
|
20230602,203100,195071300,14800,14800,14800,14800,0
|
|
20230602,203000,195071300,14800,14800,14800,14800,0
|
|
20230602,202900,195071300,14800,14800,14800,14800,0
|
|
20230602,202800,195071300,14800,14800,14800,14800,0
|
|
20230602,202700,195071300,14800,14800,14800,14800,0
|
|
20230602,202600,195071300,14800,14800,14800,14800,0
|
|
20230602,202500,195071300,14800,14800,14800,14800,0
|
|
20230602,202400,195071300,14800,14800,14800,14800,0
|
|
20230602,202300,195071300,14800,14800,14800,14800,0
|
|
20230602,202200,195071300,14800,14800,14800,14800,0
|
|
20230602,202100,195071300,14800,14800,14800,14800,0
|
|
20230602,202000,195071300,14800,14800,14800,14800,0
|
|
20230602,201900,195071300,14800,14800,14800,14800,0
|
|
20230602,201800,195071300,14800,14800,14800,14800,0
|
|
20230602,201700,195071300,14800,14800,14800,14800,0
|
|
20230602,201600,195071300,14800,14800,14800,14800,0
|
|
20230602,201500,195071300,14800,14800,14800,14800,0
|
|
20230602,201400,195071300,14800,14800,14800,14800,0
|
|
20230602,201300,195071300,14800,14800,14800,14800,0
|
|
20230602,201200,195071300,14800,14800,14800,14800,0
|
|
20230602,201100,195071300,14800,14800,14800,14800,0
|
|
20230602,201000,195071300,14800,14800,14800,14800,0
|
|
20230602,200900,195071300,14800,14800,14800,14800,0
|
|
20230602,200800,195071300,14800,14800,14800,14800,0
|
|
20230602,200700,195071300,14800,14800,14800,14800,0
|
|
20230602,200600,195071300,14800,14800,14800,14800,0
|
|
20230602,200500,195071300,14800,14800,14800,14800,0
|
|
20230602,200400,195071300,14800,14800,14800,14800,285
|
|
20230602,200300,195071300,14800,14800,14800,14800,0
|
|
20230602,200200,195071300,14800,14800,14800,14800,0
|
|
20230602,200100,195071300,14800,14800,14800,14800,0
|
|
20230602,200000,195071300,14800,14800,14800,14800,0
|
|
20230602,195900,195071300,14800,14800,14800,14800,0
|
|
20230602,195800,195071300,14800,14800,14800,14800,0
|
|
20230602,195700,195071300,14800,14800,14800,14800,0
|
|
20230602,195600,195071300,14800,14800,14800,14800,0
|
|
20230602,195500,195071300,14800,14800,14800,14800,0
|
|
20230602,195400,195071300,14800,14800,14800,14800,0
|
|
20230602,195300,195071300,14800,14800,14800,14800,0
|
|
20230602,195200,195071300,14800,14800,14800,14800,0
|
|
20230602,195100,195071300,14800,14800,14800,14800,0
|
|
20230602,195000,195071300,14800,14800,14800,14800,0
|
|
20230602,194900,195071300,14800,14800,14800,14800,0
|
|
20230602,194800,195071300,14800,14800,14800,14800,0
|
|
20230602,194700,195071300,14800,14800,14800,14800,0
|
|
20230602,194600,195071300,14800,14800,14800,14800,0
|
|
20230602,194500,195071300,14800,14800,14800,14800,0
|
|
20230602,194400,195071300,14800,14800,14800,14800,0
|
|
20230602,194300,195071300,14800,14800,14800,14800,0
|
|
20230602,194200,195071300,14800,14800,14800,14800,0
|
|
20230602,194100,195071300,14800,14800,14800,14800,0
|
|
20230602,194000,195071300,14800,14800,14800,14800,0
|
|
20230602,193900,195071300,14800,14800,14800,14800,0
|
|
20230602,193800,195071300,14800,14800,14800,14800,0
|
|
20230602,193700,195071300,14800,14800,14800,14800,0
|
|
20230602,193600,195071300,14800,14800,14800,14800,0
|
|
20230602,193500,195071300,14800,14800,14800,14800,0
|
|
20230602,193400,195071300,14800,14800,14800,14800,285
|
|
20230602,193300,195071300,14800,14800,14800,14800,0
|
|
20230602,193200,195071300,14800,14800,14800,14800,0
|
|
20230602,193100,195071300,14800,14800,14800,14800,0
|
|
20230602,193000,195071300,14800,14800,14800,14800,0
|
|
20230602,192900,195071300,14800,14800,14800,14800,0
|
|
20230602,192800,195071300,14800,14800,14800,14800,0
|
|
20230602,192700,195071300,14800,14800,14800,14800,0
|
|
20230602,192600,195071300,14800,14800,14800,14800,0
|
|
20230602,192500,195071300,14800,14800,14800,14800,0
|
|
20230602,192400,195071300,14800,14800,14800,14800,0
|
|
20230602,192300,195071300,14800,14800,14800,14800,0
|
|
20230602,192200,195071300,14800,14800,14800,14800,0
|
|
20230602,192100,195071300,14800,14800,14800,14800,0
|
|
20230602,192000,195071300,14800,14800,14800,14800,0
|
|
20230602,191900,195071300,14800,14800,14800,14800,0
|
|
20230602,191800,195071300,14800,14800,14800,14800,0
|
|
20230602,191700,195071300,14800,14800,14800,14800,0
|
|
20230602,191600,195071300,14800,14800,14800,14800,0
|
|
20230602,191500,195071300,14800,14800,14800,14800,0
|
|
20230602,191400,195071300,14800,14800,14800,14800,0
|
|
20230602,191300,195071300,14800,14800,14800,14800,0
|
|
20230602,191200,195071300,14800,14800,14800,14800,0
|
|
20230602,191100,195071300,14800,14800,14800,14800,0
|
|
20230602,191000,195071300,14800,14800,14800,14800,0
|
|
20230602,190900,195071300,14800,14800,14800,14800,0
|
|
20230602,190800,195071300,14800,14800,14800,14800,0
|
|
20230602,190700,195071300,14800,14800,14800,14800,0
|
|
20230602,190600,195071300,14800,14800,14800,14800,0
|
|
20230602,190500,195071300,14800,14800,14800,14800,0
|
|
20230602,190400,195071300,14800,14800,14800,14800,285
|
|
20230602,190300,195071300,14800,14800,14800,14800,0
|
|
20230602,190200,195071300,14800,14800,14800,14800,0
|
|
20230602,190100,195071300,14800,14800,14800,14800,0
|
|
20230602,190000,195071300,14800,14800,14800,14800,0
|
|
20230602,185900,195071300,14800,14800,14800,14800,0
|
|
20230602,185800,195071300,14800,14800,14800,14800,0
|
|
20230602,185700,195071300,14800,14800,14800,14800,0
|
|
20230602,185600,195071300,14800,14800,14800,14800,0
|
|
20230602,185500,195071300,14800,14800,14800,14800,0
|
|
20230602,185400,195071300,14800,14800,14800,14800,0
|
|
20230602,185300,195071300,14800,14800,14800,14800,0
|
|
20230602,185200,195071300,14800,14800,14800,14800,0
|
|
20230602,185100,195071300,14800,14800,14800,14800,0
|
|
20230602,185000,195071300,14800,14800,14800,14800,0
|
|
20230602,184900,195071300,14800,14800,14800,14800,0
|
|
20230602,184800,195071300,14800,14800,14800,14800,0
|
|
20230602,184700,195071300,14800,14800,14800,14800,0
|
|
20230602,184600,195071300,14800,14800,14800,14800,0
|
|
20230602,184500,195071300,14800,14800,14800,14800,0
|
|
20230602,184400,195071300,14800,14800,14800,14800,0
|
|
20230602,184300,195071300,14800,14800,14800,14800,0
|
|
20230602,184200,195071300,14800,14800,14800,14800,0
|
|
20230602,184100,195071300,14800,14800,14800,14800,0
|
|
20230602,184000,195071300,14800,14800,14800,14800,0
|
|
20230602,183900,195071300,14800,14800,14800,14800,0
|
|
20230602,183800,195071300,14800,14800,14800,14800,0
|
|
20230602,183700,195071300,14800,14800,14800,14800,0
|
|
20230602,183600,195071300,14800,14800,14800,14800,0
|
|
20230602,183500,195071300,14800,14800,14800,14800,0
|
|
20230602,183400,195071300,14800,14800,14800,14800,285
|
|
20230602,183300,195071300,14800,14800,14800,14800,0
|
|
20230602,183200,195071300,14800,14800,14800,14800,0
|
|
20230602,183100,195071300,14800,14800,14800,14800,0
|
|
20230602,183000,195071300,14800,14800,14800,14800,0
|
|
20230602,182900,195071300,14800,14800,14800,14800,0
|
|
20230602,182800,195071300,14800,14800,14800,14800,0
|
|
20230602,182700,195071300,14800,14800,14800,14800,0
|
|
20230602,182600,195071300,14800,14800,14800,14800,0
|
|
20230602,182500,195071300,14800,14800,14800,14800,0
|
|
20230602,182400,195071300,14800,14800,14800,14800,0
|
|
20230602,182300,195071300,14800,14800,14800,14800,0
|
|
20230602,182200,195071300,14800,14800,14800,14800,0
|
|
20230602,182100,195071300,14800,14800,14800,14800,0
|
|
20230602,182000,195071300,14800,14800,14800,14800,0
|
|
20230602,181900,195071300,14800,14800,14800,14800,0
|
|
20230602,181800,195071300,14800,14800,14800,14800,0
|
|
20230602,181700,195071300,14800,14800,14800,14800,0
|
|
20230602,181600,195071300,14800,14800,14800,14800,0
|
|
20230602,181500,195071300,14800,14800,14800,14800,0
|
|
20230602,181400,195071300,14800,14800,14800,14800,0
|
|
20230602,181300,195071300,14800,14800,14800,14800,0
|
|
20230602,181200,195071300,14800,14800,14800,14800,0
|
|
20230602,181100,195071300,14800,14800,14800,14800,0
|
|
20230602,181000,195071300,14800,14800,14800,14800,0
|
|
20230602,180900,195071300,14800,14800,14800,14800,0
|
|
20230602,180800,195071300,14800,14800,14800,14800,0
|
|
20230602,180700,195071300,14800,14800,14800,14800,0
|
|
20230602,180600,195071300,14800,14800,14800,14800,0
|
|
20230602,180500,195071300,14800,14800,14800,14800,0
|
|
20230602,180400,195071300,14800,14800,14800,14800,285
|
|
20230602,180300,195071300,14800,14800,14800,14800,0
|
|
20230602,180200,195071300,14800,14800,14800,14800,0
|
|
20230602,180100,195071300,14800,14800,14800,14800,0
|
|
20230602,180000,195071300,14800,14800,14800,14800,0
|
|
20230602,175900,195071300,14800,14800,14800,14800,0
|
|
20230602,175800,195071300,14800,14800,14800,14800,0
|
|
20230602,175700,195071300,14800,14800,14800,14800,0
|
|
20230602,175600,195071300,14800,14800,14800,14800,0
|
|
20230602,175500,195071300,14800,14800,14800,14800,0
|
|
20230602,175400,195071300,14800,14800,14800,14800,0
|
|
20230602,175300,195071300,14800,14800,14800,14800,0
|
|
20230602,175200,195071300,14800,14800,14800,14800,0
|
|
20230602,175100,195071300,14800,14800,14800,14800,0
|
|
20230602,175000,195071300,14800,14800,14800,14800,0
|
|
20230602,174900,195071300,14800,14800,14800,14800,0
|
|
20230602,174800,195071300,14800,14800,14800,14800,0
|
|
20230602,174700,195071300,14800,14800,14800,14800,0
|
|
20230602,174600,195071300,14800,14800,14800,14800,0
|
|
20230602,174500,195071300,14800,14800,14800,14800,0
|
|
20230602,174400,195071300,14800,14800,14800,14800,0
|
|
20230602,174300,195071300,14800,14800,14800,14800,0
|
|
20230602,174200,195071300,14800,14800,14800,14800,0
|
|
20230602,174100,195071300,14800,14800,14800,14800,0
|
|
20230602,174000,195071300,14800,14800,14800,14800,0
|
|
20230602,173900,195071300,14800,14800,14800,14800,0
|
|
20230602,173800,195071300,14800,14800,14800,14800,0
|
|
20230602,173700,195071300,14800,14800,14800,14800,0
|
|
20230602,173600,195071300,14800,14800,14800,14800,0
|
|
20230602,173500,195071300,14800,14800,14800,14800,0
|
|
20230602,173400,195071300,14800,14800,14800,14800,285
|
|
20230602,173300,195071300,14800,14800,14800,14800,0
|
|
20230602,173200,195071300,14800,14800,14800,14800,0
|
|
20230602,173100,195071300,14800,14800,14800,14800,0
|
|
20230602,173000,195071300,14800,14800,14800,14800,0
|
|
20230602,172900,195071300,14800,14800,14800,14800,0
|
|
20230602,172800,195071300,14800,14800,14800,14800,0
|
|
20230602,172700,195071300,14800,14800,14800,14800,0
|
|
20230602,172600,195071300,14800,14800,14800,14800,0
|
|
20230602,172500,195071300,14800,14800,14800,14800,0
|
|
20230602,172400,195071300,14800,14800,14800,14800,0
|
|
20230602,172300,195071300,14800,14800,14800,14800,0
|
|
20230602,172200,195071300,14800,14800,14800,14800,0
|
|
20230602,172100,195071300,14800,14800,14800,14800,0
|
|
20230602,172000,195071300,14800,14800,14800,14800,0
|
|
20230602,171900,195071300,14800,14800,14800,14800,0
|
|
20230602,171800,195071300,14800,14800,14800,14800,0
|
|
20230602,171700,195071300,14800,14800,14800,14800,0
|
|
20230602,171600,195071300,14800,14800,14800,14800,0
|
|
20230602,171500,195071300,14800,14800,14800,14800,0
|
|
20230602,171400,195071300,14800,14800,14800,14800,0
|
|
20230602,171300,195071300,14800,14800,14800,14800,0
|
|
20230602,171200,195071300,14800,14800,14800,14800,0
|
|
20230602,171100,195071300,14800,14800,14800,14800,0
|
|
20230602,171000,195071300,14800,14800,14800,14800,0
|
|
20230602,170900,195071300,14800,14800,14800,14800,0
|
|
20230602,170800,195071300,14800,14800,14800,14800,0
|
|
20230602,170700,195071300,14800,14800,14800,14800,0
|
|
20230602,170600,195071300,14800,14800,14800,14800,0
|
|
20230602,170500,195071300,14800,14800,14800,14800,0
|
|
20230602,170400,195071300,14800,14800,14800,14800,285
|
|
20230602,170300,195071300,14800,14800,14800,14800,0
|
|
20230602,170200,195071300,14800,14800,14800,14800,0
|
|
20230602,170100,195071300,14800,14800,14800,14800,0
|
|
20230602,170000,195071300,14800,14800,14800,14800,0
|
|
20230602,165900,195071300,14800,14800,14800,14800,0
|
|
20230602,165800,195071300,14800,14800,14800,14800,0
|
|
20230602,165700,195071300,14800,14800,14800,14800,0
|
|
20230602,165600,195071300,14800,14800,14800,14800,0
|
|
20230602,165500,195071300,14800,14800,14800,14800,0
|
|
20230602,165400,195071300,14800,14800,14800,14800,0
|
|
20230602,165300,195071300,14800,14800,14800,14800,0
|
|
20230602,165200,195071300,14800,14800,14800,14800,0
|
|
20230602,165100,195071300,14800,14800,14800,14800,0
|
|
20230602,165000,195071300,14800,14800,14800,14800,0
|
|
20230602,164900,195071300,14800,14800,14800,14800,0
|
|
20230602,164800,195071300,14800,14800,14800,14800,0
|
|
20230602,164700,195071300,14800,14800,14800,14800,0
|
|
20230602,164600,195071300,14800,14800,14800,14800,0
|
|
20230602,164500,195071300,14800,14800,14800,14800,0
|
|
20230602,164400,195071300,14800,14800,14800,14800,0
|
|
20230602,164300,195071300,14800,14800,14800,14800,0
|
|
20230602,164200,195071300,14800,14800,14800,14800,0
|
|
20230602,164100,195071300,14800,14800,14800,14800,0
|
|
20230602,164000,195071300,14800,14800,14800,14800,0
|
|
20230602,163900,195071300,14800,14800,14800,14800,0
|
|
20230602,163800,195071300,14800,14800,14800,14800,0
|
|
20230602,163700,195071300,14800,14800,14800,14800,0
|
|
20230602,163600,195071300,14800,14800,14800,14800,0
|
|
20230602,163500,195071300,14800,14800,14800,14800,0
|
|
20230602,163400,195071300,14800,14800,14800,14800,285
|
|
20230602,163300,195071300,14800,14800,14800,14800,0
|
|
20230602,163200,195071300,14800,14800,14800,14800,0
|
|
20230602,163100,195071300,14800,14800,14800,14800,0
|
|
20230602,163000,195071300,14800,14800,14800,14800,0
|
|
20230602,162900,195071300,14800,14800,14800,14800,0
|
|
20230602,162800,195071300,14800,14800,14800,14800,0
|
|
20230602,162700,195071300,14800,14800,14800,14800,0
|
|
20230602,162600,195071300,14800,14800,14800,14800,0
|
|
20230602,162500,195071300,14800,14800,14800,14800,0
|
|
20230602,162400,195071300,14800,14800,14800,14800,0
|
|
20230602,162300,195071300,14800,14800,14800,14800,0
|
|
20230602,162200,195071300,14800,14800,14800,14800,0
|
|
20230602,162100,195071300,14800,14800,14800,14800,0
|
|
20230602,162000,195071300,14800,14800,14800,14800,0
|
|
20230602,161900,195071300,14800,14800,14800,14800,0
|
|
20230602,161800,195071300,14800,14800,14800,14800,0
|
|
20230602,161700,195071300,14800,14800,14800,14800,0
|
|
20230602,161600,195071300,14800,14800,14800,14800,0
|
|
20230602,161500,195071300,14800,14800,14800,14800,0
|
|
20230602,161400,195071300,14800,14800,14800,14800,0
|
|
20230602,161300,195071300,14800,14800,14800,14800,0
|
|
20230602,161200,195071300,14800,14800,14800,14800,0
|
|
20230602,161100,195071300,14800,14800,14800,14800,0
|
|
20230602,161000,195071300,14800,14800,14800,14800,0
|
|
20230602,160900,195071300,14800,14800,14800,14800,0
|
|
20230602,160800,195071300,14800,14800,14800,14800,0
|
|
20230602,160700,195071300,14800,14800,14800,14800,0
|
|
20230602,160600,195071300,14800,14800,14800,14800,0
|
|
20230602,160500,195071300,14800,14800,14800,14800,0
|
|
20230602,160400,195071300,14800,14800,14800,14800,285
|
|
20230602,160300,195071300,14800,14800,14800,14800,0
|
|
20230602,160200,195071300,14800,14800,14800,14800,0
|
|
20230602,160100,195071300,14800,14800,14800,14800,0
|
|
20230602,160000,195071300,14800,14800,14800,14800,0
|
|
20230602,155900,195071300,14800,14800,14800,14800,0
|
|
20230602,155800,195071300,14800,14800,14800,14800,0
|
|
20230602,155700,195071300,14800,14800,14800,14800,0
|
|
20230602,155600,195071300,14800,14800,14800,14800,0
|
|
20230602,155500,195071300,14800,14800,14800,14800,0
|
|
20230602,155400,195071300,14800,14800,14800,14800,0
|
|
20230602,155300,195071300,14800,14800,14800,14800,0
|
|
20230602,155200,195071300,14800,14800,14800,14800,0
|
|
20230602,155100,195071300,14800,14800,14800,14800,0
|
|
20230602,155000,195071300,14800,14800,14800,14800,0
|
|
20230602,154900,195071300,14800,14800,14800,14800,0
|
|
20230602,154800,195071300,14800,14800,14800,14800,0
|
|
20230602,154700,195071300,14800,14800,14800,14800,0
|
|
20230602,154600,195071300,14800,14800,14800,14800,0
|
|
20230602,154500,195071300,14800,14800,14800,14800,0
|
|
20230602,154400,195071300,14800,14800,14800,14800,0
|
|
20230602,154300,195071300,14800,14800,14800,14800,0
|
|
20230602,154200,195071300,14800,14800,14800,14800,0
|
|
20230602,154100,195071300,14800,14800,14800,14800,0
|
|
20230602,154000,195071300,14800,14800,14800,14800,0
|
|
20230602,153900,195071300,14800,14800,14800,14800,0
|
|
20230602,153800,195071300,14800,14800,14800,14800,0
|
|
20230602,153700,195071300,14800,14800,14800,14800,0
|
|
20230602,153600,195071300,14800,14800,14800,14800,0
|
|
20230602,153500,195071300,14800,14800,14800,14800,0
|
|
20230602,153400,195071300,14800,14800,14800,14800,285
|
|
20230602,153300,195071300,14800,14800,14800,14800,0
|
|
20230602,153200,195071300,14800,14800,14800,14800,0
|
|
20230602,153100,195071300,14800,14800,14800,14800,0
|
|
20230602,153000,195071300,14800,14800,14800,14800,285
|
|
20230602,152900,190853300,14780,14780,14780,14780,0
|
|
20230602,152800,190853300,14780,14780,14780,14780,0
|
|
20230602,152700,190853300,14780,14780,14780,14780,0
|
|
20230602,152600,190853300,14780,14780,14780,14780,0
|
|
20230602,152500,190853300,14780,14780,14780,14780,0
|
|
20230602,152400,190853300,14780,14780,14780,14780,0
|
|
20230602,152300,190853300,14780,14780,14780,14780,0
|
|
20230602,152200,190853300,14780,14780,14780,14780,0
|
|
20230602,152100,190853300,14780,14780,14780,14780,0
|
|
20230602,152000,190853300,14780,14780,14780,14780,0
|
|
20230602,151900,190853300,14780,14790,14790,14780,108
|
|
20230602,151800,189256610,14790,14790,14790,14790,430
|
|
20230602,151700,182896910,14790,14790,14790,14790,2
|
|
20230602,151600,182867330,14790,14790,14790,14790,674
|
|
20230602,151500,172898870,14790,14790,14790,14790,0
|
|
20230602,151400,172898870,14790,14790,14790,14790,5
|
|
20230602,151300,172824920,14790,14790,14790,14790,1
|
|
20230602,151200,172810130,14790,14790,14790,14790,0
|
|
20230602,151100,172810130,14790,14790,14790,14790,7
|
|
20230602,151000,172706600,14790,14780,14790,14780,2
|
|
20230602,150900,172677030,14790,14790,14790,14790,0
|
|
20230602,150800,172677030,14790,14790,14790,14790,5
|
|
20230602,150700,172603080,14780,14780,14780,14780,0
|
|
20230602,150600,172603080,14780,14790,14790,14780,134
|
|
20230602,150500,170621250,14790,14790,14790,14790,16
|
|
20230602,150400,170384610,14790,14780,14790,14780,234
|
|
20230602,150300,166923760,14790,14790,14790,14790,0
|
|
20230602,150200,166923760,14790,14790,14790,14790,0
|
|
20230602,150100,166923760,14790,14790,14790,14790,0
|
|
20230602,150000,166923760,14790,14790,14790,14790,1
|
|
20230602,145900,166908970,14780,14780,14780,14780,0
|
|
20230602,145800,166908970,14780,14780,14780,14780,1
|
|
20230602,145700,166894190,14780,14780,14780,14780,0
|
|
20230602,145600,166894190,14780,14780,14780,14780,10
|
|
20230602,145500,166746390,14790,14790,14790,14790,0
|
|
20230602,145400,166746390,14790,14790,14790,14790,0
|
|
20230602,145300,166746390,14790,14790,14790,14790,0
|
|
20230602,145200,166746390,14790,14790,14790,14790,0
|
|
20230602,145100,166746390,14790,14790,14790,14790,1
|
|
20230602,145000,166731600,14790,14790,14790,14790,0
|
|
20230602,144900,166731600,14790,14770,14790,14770,20
|
|
20230602,144800,166436000,14770,14770,14770,14770,0
|
|
20230602,144700,166436000,14770,14770,14770,14770,10
|
|
20230602,144600,166288300,14750,14760,14760,14750,68
|
|
20230602,144500,165284950,14760,14760,14760,14760,0
|
|
20230602,144400,165284950,14760,14760,14760,14760,0
|
|
20230602,144300,165284950,14760,14760,14760,14760,0
|
|
20230602,144200,165284950,14760,14760,14760,14760,0
|
|
20230602,144100,165284950,14760,14760,14760,14760,0
|
|
20230602,144000,165284950,14760,14760,14760,14760,0
|
|
20230602,143900,165284950,14760,14760,14760,14760,0
|
|
20230602,143800,165284950,14760,14760,14760,14760,0
|
|
20230602,143700,165284950,14760,14770,14770,14760,200
|
|
20230602,143600,162332680,14770,14770,14770,14770,123
|
|
20230602,143500,160515970,14770,14770,14770,14770,0
|
|
20230602,143400,160515970,14770,14770,14770,14770,77
|
|
20230602,143300,159378680,14770,14770,14770,14770,100
|
|
20230602,143200,157901680,14770,14770,14770,14770,0
|
|
20230602,143100,157901680,14770,14770,14770,14770,210
|
|
20230602,143000,154799980,14770,14770,14770,14770,0
|
|
20230602,142900,154799980,14770,14780,14780,14770,13
|
|
20230602,142800,154607950,14770,14780,14780,14770,116
|
|
20230602,142700,152893630,14770,14780,14780,14770,534
|
|
20230602,142600,145004110,14780,14780,14780,14780,30
|
|
20230602,142500,144560710,14780,14780,14780,14780,0
|
|
20230602,142400,144560710,14780,14790,14790,14780,300
|
|
20230602,142300,140125600,14780,14780,14780,14780,0
|
|
20230602,142200,140125600,14780,14780,14780,14780,0
|
|
20230602,142100,140125600,14780,14780,14780,14780,0
|
|
20230602,142000,140125600,14780,14780,14780,14780,0
|
|
20230602,141900,140125600,14780,14780,14780,14780,0
|
|
20230602,141800,140125600,14780,14780,14780,14780,0
|
|
20230602,141700,140125600,14780,14780,14780,14780,0
|
|
20230602,141600,140125600,14780,14780,14780,14780,0
|
|
20230602,141500,140125600,14780,14790,14790,14780,50
|
|
20230602,141400,139386580,14800,14800,14800,14800,0
|
|
20230602,141300,139386580,14800,14800,14800,14800,1
|
|
20230602,141200,139371780,14790,14790,14790,14790,198
|
|
20230602,141100,136443360,14780,14780,14780,14780,0
|
|
20230602,141000,136443360,14780,14780,14780,14780,0
|
|
20230602,140900,136443360,14780,14780,14780,14780,0
|
|
20230602,140800,136443360,14780,14780,14780,14780,0
|
|
20230602,140700,136443360,14780,14780,14780,14780,0
|
|
20230602,140600,136443360,14780,14780,14780,14780,0
|
|
20230602,140500,136443360,14780,14780,14780,14780,0
|
|
20230602,140400,136443360,14780,14780,14780,14780,70
|
|
20230602,140300,135408760,14780,14780,14780,14780,0
|
|
20230602,140200,135408760,14780,14780,14780,14780,0
|
|
20230602,140100,135408760,14780,14780,14780,14780,65
|
|
20230602,140000,134448060,14780,14780,14780,14780,5
|
|
20230602,135900,134374160,14790,14790,14790,14790,0
|
|
20230602,135800,134374160,14790,14790,14790,14790,0
|
|
20230602,135700,134374160,14790,14790,14790,14790,0
|
|
20230602,135600,134374160,14790,14790,14790,14790,0
|
|
20230602,135500,134374160,14790,14790,14790,14790,0
|
|
20230602,135400,134374160,14790,14780,14790,14780,6
|
|
20230602,135300,134285460,14780,14780,14780,14780,0
|
|
20230602,135200,134285460,14780,14780,14780,14780,14
|
|
20230602,135100,134078540,14780,14780,14780,14780,0
|
|
20230602,135000,134078540,14780,14780,14780,14780,0
|
|
20230602,134900,134078540,14780,14780,14780,14780,0
|
|
20230602,134800,134078540,14780,14780,14780,14780,0
|
|
20230602,134700,134078540,14780,14780,14780,14780,11
|
|
20230602,134600,133915960,14780,14780,14780,14780,32
|
|
20230602,134500,133443000,14780,14780,14780,14780,25
|
|
20230602,134400,133073500,14780,14780,14780,14780,18
|
|
20230602,134300,132807460,14780,14780,14780,14780,10
|
|
20230602,134200,132659660,14780,14790,14790,14780,282
|
|
20230602,134100,128491510,14790,14790,14790,14790,0
|
|
20230602,134000,128491510,14790,14790,14790,14790,6
|
|
20230602,133900,128402770,14790,14790,14790,14790,1
|
|
20230602,133800,128387980,14810,14810,14810,14810,3
|
|
20230602,133700,128343550,14810,14770,14810,14770,2
|
|
20230602,133600,128313970,14770,14770,14770,14770,0
|
|
20230602,133500,128313970,14770,14770,14770,14770,0
|
|
20230602,133400,128313970,14770,14770,14770,14770,0
|
|
20230602,133300,128313970,14770,14770,14770,14770,33
|
|
20230602,133200,127826560,14770,14780,14780,14770,120
|
|
20230602,133100,126053450,14780,14790,14790,14780,150
|
|
20230602,133000,123836130,14790,14790,14790,14790,0
|
|
20230602,132900,123836130,14790,14790,14790,14790,1
|
|
20230602,132800,123821340,14790,14790,14790,14790,65
|
|
20230602,132700,122859990,14810,14810,14810,14810,0
|
|
20230602,132600,122859990,14810,14810,14810,14810,0
|
|
20230602,132500,122859990,14810,14790,14810,14790,51
|
|
20230602,132400,122105680,14790,14810,14810,14790,155
|
|
20230602,132300,119810960,14820,14820,14820,14820,1
|
|
20230602,132200,119796140,14820,14820,14820,14820,209
|
|
20230602,132100,116698760,14820,14820,14820,14820,0
|
|
20230602,132000,116698760,14820,14820,14820,14820,0
|
|
20230602,131900,116698760,14820,14820,14820,14820,0
|
|
20230602,131800,116698760,14820,14820,14820,14820,10
|
|
20230602,131700,116550560,14820,14820,14820,14820,100
|
|
20230602,131600,115068560,14820,14820,14820,14820,0
|
|
20230602,131500,115068560,14820,14820,14820,14820,1
|
|
20230602,131400,115053740,14800,14800,14800,14800,63
|
|
20230602,131300,114121340,14800,14810,14810,14800,137
|
|
20230602,131200,112093730,14810,14810,14810,14810,0
|
|
20230602,131100,112093730,14810,14810,14810,14810,385
|
|
20230602,131000,106391880,14810,14810,14810,14810,0
|
|
20230602,130900,106391880,14810,14810,14810,14810,0
|
|
20230602,130800,106391880,14810,14810,14810,14810,0
|
|
20230602,130700,106391880,14810,14810,14810,14810,502
|
|
20230602,130600,98957260,14810,14810,14810,14810,1
|
|
20230602,130500,98942450,14810,14810,14810,14810,100
|
|
20230602,130400,97461450,14810,14810,14810,14810,0
|
|
20230602,130300,97461450,14810,14810,14810,14810,0
|
|
20230602,130200,97461450,14810,14810,14810,14810,0
|
|
20230602,130100,97461450,14810,14810,14810,14810,0
|
|
20230602,130000,97461450,14810,14810,14810,14810,100
|
|
20230602,125900,95980450,14800,14800,14800,14800,0
|
|
20230602,125800,95980450,14800,14800,14800,14800,0
|
|
20230602,125700,95980450,14800,14800,14800,14800,0
|
|
20230602,125600,95980450,14800,14800,14800,14800,0
|
|
20230602,125500,95980450,14800,14800,14800,14800,0
|
|
20230602,125400,95980450,14800,14800,14800,14800,0
|
|
20230602,125300,95980450,14800,14800,14800,14800,0
|
|
20230602,125200,95980450,14800,14800,14800,14800,0
|
|
20230602,125100,95980450,14800,14800,14800,14800,62
|
|
20230602,125000,95062850,14790,14790,14790,14790,0
|
|
20230602,124900,95062850,14790,14790,14790,14790,1
|
|
20230602,124800,95048060,14790,14790,14790,14790,10
|
|
20230602,124700,94900160,14790,14790,14790,14790,0
|
|
20230602,124600,94900160,14790,14790,14790,14790,0
|
|
20230602,124500,94900160,14790,14790,14790,14790,0
|
|
20230602,124400,94900160,14790,14790,14790,14790,2
|
|
20230602,124300,94870580,14780,14780,14780,14780,0
|
|
20230602,124200,94870580,14780,14780,14780,14780,0
|
|
20230602,124100,94870580,14780,14790,14790,14780,98
|
|
20230602,124000,93421270,14790,14790,14790,14790,10
|
|
20230602,123900,93273370,14790,14790,14790,14790,0
|
|
20230602,123800,93273370,14790,14790,14790,14790,0
|
|
20230602,123700,93273370,14790,14790,14790,14790,0
|
|
20230602,123600,93273370,14790,14790,14790,14790,0
|
|
20230602,123500,93273370,14790,14790,14790,14790,0
|
|
20230602,123400,93273370,14790,14790,14790,14790,0
|
|
20230602,123300,93273370,14790,14790,14790,14790,0
|
|
20230602,123200,93273370,14790,14790,14790,14790,0
|
|
20230602,123100,93273370,14790,14790,14790,14790,0
|
|
20230602,123000,93273370,14790,14790,14790,14790,5
|
|
20230602,122900,93199420,14800,14800,14800,14800,0
|
|
20230602,122800,93199420,14800,14800,14800,14800,0
|
|
20230602,122700,93199420,14800,14800,14800,14800,0
|
|
20230602,122600,93199420,14800,14800,14800,14800,0
|
|
20230602,122500,93199420,14800,14800,14800,14800,20
|
|
20230602,122400,92903420,14800,14800,14800,14800,0
|
|
20230602,122300,92903420,14800,14800,14800,14800,0
|
|
20230602,122200,92903420,14800,14800,14800,14800,60
|
|
20230602,122100,92015420,14810,14810,14810,14810,6
|
|
20230602,122000,91926560,14810,14810,14810,14810,0
|
|
20230602,121900,91926560,14810,14810,14810,14810,20
|
|
20230602,121800,91630360,14810,14810,14810,14810,0
|
|
20230602,121700,91630360,14810,14810,14810,14810,0
|
|
20230602,121600,91630360,14810,14800,14810,14800,70
|
|
20230602,121500,90593690,14800,14800,14800,14800,0
|
|
20230602,121400,90593690,14800,14800,14800,14800,1
|
|
20230602,121300,90578890,14800,14800,14800,14800,18
|
|
20230602,121200,90312490,14780,14780,14780,14780,0
|
|
20230602,121100,90312490,14780,14780,14780,14780,0
|
|
20230602,121000,90312490,14780,14780,14780,14780,0
|
|
20230602,120900,90312490,14780,14780,14780,14780,0
|
|
20230602,120800,90312490,14780,14780,14780,14780,0
|
|
20230602,120700,90312490,14780,14780,14780,14780,0
|
|
20230602,120600,90312490,14780,14780,14780,14780,0
|
|
20230602,120500,90312490,14780,14780,14780,14780,0
|
|
20230602,120400,90312490,14780,14780,14780,14780,0
|
|
20230602,120300,90312490,14780,14780,14780,14780,0
|
|
20230602,120200,90312490,14780,14780,14780,14780,0
|
|
20230602,120100,90312490,14780,14780,14780,14780,0
|
|
20230602,120000,90312490,14780,14790,14790,14780,245
|
|
20230602,115900,86690510,14800,14800,14800,14800,0
|
|
20230602,115800,86690510,14800,14800,14800,14800,10
|
|
20230602,115700,86542510,14790,14790,14790,14790,0
|
|
20230602,115600,86542510,14790,14790,14790,14790,16
|
|
20230602,115500,86305870,14800,14800,14800,14800,0
|
|
20230602,115400,86305870,14800,14800,14800,14800,0
|
|
20230602,115300,86305870,14800,14800,14800,14800,1
|
|
20230602,115200,86291070,14800,14800,14800,14800,1
|
|
20230602,115100,86276270,14800,14800,14800,14800,40
|
|
20230602,115000,85684270,14800,14800,14800,14800,0
|
|
20230602,114900,85684270,14800,14800,14800,14800,0
|
|
20230602,114800,85684270,14800,14800,14800,14800,0
|
|
20230602,114700,85684270,14800,14800,14800,14800,0
|
|
20230602,114600,85684270,14800,14800,14800,14800,10
|
|
20230602,114500,85536270,14800,14800,14800,14800,0
|
|
20230602,114400,85536270,14800,14800,14800,14800,0
|
|
20230602,114300,85536270,14800,14800,14800,14800,20
|
|
20230602,114200,85240270,14800,14800,14800,14800,0
|
|
20230602,114100,85240270,14800,14800,14800,14800,0
|
|
20230602,114000,85240270,14800,14800,14800,14800,1
|
|
20230602,113900,85225470,14780,14780,14780,14780,129
|
|
20230602,113800,83318850,14780,14780,14780,14780,0
|
|
20230602,113700,83318850,14780,14780,14780,14780,3
|
|
20230602,113600,83274510,14780,14780,14780,14780,0
|
|
20230602,113500,83274510,14780,14780,14780,14780,20
|
|
20230602,113400,82978910,14770,14770,14770,14770,0
|
|
20230602,113300,82978910,14770,14770,14770,14770,0
|
|
20230602,113200,82978910,14770,14770,14770,14770,3
|
|
20230602,113100,82934600,14780,14800,14800,14780,90
|
|
20230602,113000,81604340,14800,14800,14800,14800,8
|
|
20230602,112900,81485940,14800,14800,14800,14800,10
|
|
20230602,112800,81337940,14800,14790,14800,14790,74
|
|
20230602,112700,80242750,14780,14780,14780,14780,0
|
|
20230602,112600,80242750,14780,14780,14780,14780,0
|
|
20230602,112500,80242750,14780,14770,14780,14770,35
|
|
20230602,112400,79725790,14770,14770,14770,14770,0
|
|
20230602,112300,79725790,14770,14770,14770,14770,0
|
|
20230602,112200,79725790,14770,14770,14770,14770,0
|
|
20230602,112100,79725790,14770,14770,14770,14770,10
|
|
20230602,112000,79578090,14780,14780,14780,14780,0
|
|
20230602,111900,79578090,14780,14780,14780,14780,0
|
|
20230602,111800,79578090,14780,14780,14780,14780,1
|
|
20230602,111700,79563310,14810,14810,14810,14810,0
|
|
20230602,111600,79563310,14810,14810,14810,14810,0
|
|
20230602,111500,79563310,14810,14810,14810,14810,0
|
|
20230602,111400,79563310,14810,14810,14810,14810,0
|
|
20230602,111300,79563310,14810,14810,14810,14810,0
|
|
20230602,111200,79563310,14810,14810,14810,14810,0
|
|
20230602,111100,79563310,14810,14810,14810,14810,0
|
|
20230602,111000,79563310,14810,14810,14810,14810,0
|
|
20230602,110900,79563310,14810,14810,14810,14810,0
|
|
20230602,110800,79563310,14810,14810,14810,14810,1
|
|
20230602,110700,79548500,14770,14790,14790,14770,290
|
|
20230602,110600,75265000,14790,14790,14790,14790,192
|
|
20230602,110500,72425320,14800,14800,14800,14800,70
|
|
20230602,110400,71389320,14800,14800,14800,14800,15
|
|
20230602,110300,71167320,14800,14800,14800,14800,600
|
|
20230602,110200,62287320,14800,14800,14800,14800,48
|
|
20230602,110100,61576920,14810,14810,14810,14810,0
|
|
20230602,110000,61576920,14810,14810,14810,14810,40
|
|
20230602,105900,60984520,14810,14810,14810,14810,238
|
|
20230602,105800,57459740,14800,14800,14800,14800,10
|
|
20230602,105700,57311740,14800,14800,14800,14800,130
|
|
20230602,105600,55387740,14790,14790,14790,14790,0
|
|
20230602,105500,55387740,14790,14790,14790,14790,0
|
|
20230602,105400,55387740,14790,14790,14790,14790,0
|
|
20230602,105300,55387740,14790,14790,14790,14790,0
|
|
20230602,105200,55387740,14790,14790,14790,14790,0
|
|
20230602,105100,55387740,14790,14790,14790,14790,0
|
|
20230602,105000,55387740,14790,14790,14790,14790,2
|
|
20230602,104900,55358160,14790,14790,14790,14790,0
|
|
20230602,104800,55358160,14790,14790,14790,14790,2
|
|
20230602,104700,55328580,14790,14790,14790,14790,0
|
|
20230602,104600,55328580,14790,14790,14790,14790,0
|
|
20230602,104500,55328580,14790,14790,14790,14790,4
|
|
20230602,104400,55269420,14790,14790,14790,14790,0
|
|
20230602,104300,55269420,14790,14790,14790,14790,0
|
|
20230602,104200,55269420,14790,14790,14790,14790,2
|
|
20230602,104100,55239840,14790,14790,14790,14790,0
|
|
20230602,104000,55239840,14790,14790,14790,14790,0
|
|
20230602,103900,55239840,14790,14790,14790,14790,0
|
|
20230602,103800,55239840,14790,14790,14790,14790,101
|
|
20230602,103700,53746050,14790,14790,14790,14790,0
|
|
20230602,103600,53746050,14790,14790,14790,14790,0
|
|
20230602,103500,53746050,14790,14790,14790,14790,1
|
|
20230602,103400,53731260,14800,14800,14800,14800,0
|
|
20230602,103300,53731260,14800,14800,14800,14800,55
|
|
20230602,103200,52917260,14800,14800,14800,14800,0
|
|
20230602,103100,52917260,14800,14790,14800,14790,36
|
|
20230602,103000,52384810,14780,14780,14780,14780,34
|
|
20230602,102900,51882290,14780,14780,14780,14780,0
|
|
20230602,102800,51882290,14780,14780,14780,14780,10
|
|
20230602,102700,51734490,14780,14780,14780,14780,0
|
|
20230602,102600,51734490,14780,14780,14780,14780,0
|
|
20230602,102500,51734490,14780,14780,14780,14780,53
|
|
20230602,102400,50951150,14780,14780,14780,14780,0
|
|
20230602,102300,50951150,14780,14780,14780,14780,11
|
|
20230602,102200,50788570,14780,14780,14780,14780,1
|
|
20230602,102100,50773790,14770,14770,14770,14770,10
|
|
20230602,102000,50626090,14770,14770,14770,14770,1
|
|
20230602,101900,50611320,14770,14770,14770,14770,0
|
|
20230602,101800,50611320,14770,14770,14770,14770,0
|
|
20230602,101700,50611320,14770,14770,14770,14770,0
|
|
20230602,101600,50611320,14770,14770,14770,14770,0
|
|
20230602,101500,50611320,14770,14770,14770,14770,0
|
|
20230602,101400,50611320,14770,14770,14770,14770,0
|
|
20230602,101300,50611320,14770,14770,14770,14770,80
|
|
20230602,101200,49429720,14770,14770,14770,14770,0
|
|
20230602,101100,49429720,14770,14770,14770,14770,20
|
|
20230602,101000,49134320,14770,14770,14770,14770,0
|
|
20230602,100900,49134320,14770,14770,14770,14770,0
|
|
20230602,100800,49134320,14770,14770,14770,14770,0
|
|
20230602,100700,49134320,14770,14770,14770,14770,0
|
|
20230602,100600,49134320,14770,14770,14770,14770,0
|
|
20230602,100500,49134320,14770,14770,14770,14770,44
|
|
20230602,100400,48484440,14780,14780,14780,14780,0
|
|
20230602,100300,48484440,14780,14790,14790,14780,16
|
|
20230602,100200,48247920,14800,14800,14800,14800,33
|
|
20230602,100100,47759520,14800,14810,14810,14800,107
|
|
20230602,100000,46175810,14810,14810,14810,14810,22
|
|
20230602,095900,45849990,14810,14810,14810,14810,0
|
|
20230602,095800,45849990,14810,14810,14810,14810,3
|
|
20230602,095700,45805560,14810,14810,14810,14810,4
|
|
20230602,095600,45746320,14810,14780,14810,14780,153
|
|
20230602,095500,43481880,14770,14770,14770,14770,5
|
|
20230602,095400,43408030,14760,14760,14760,14760,5
|
|
20230602,095300,43334230,14760,14760,14760,14760,0
|
|
20230602,095200,43334230,14760,14760,14760,14760,107
|
|
20230602,095100,41754910,14750,14770,14770,14750,200
|
|
20230602,095000,38803230,14780,14780,14780,14780,1
|
|
20230602,094900,38788450,14760,14760,14760,14760,0
|
|
20230602,094800,38788450,14760,14760,14760,14760,0
|
|
20230602,094700,38788450,14760,14770,14770,14760,100
|
|
20230602,094600,37311860,14780,14780,14780,14780,0
|
|
20230602,094500,37311860,14780,14780,14780,14780,4
|
|
20230602,094400,37252740,14770,14770,14770,14770,2
|
|
20230602,094300,37223200,14770,14780,14780,14770,13
|
|
20230602,094200,37031070,14770,14770,14770,14770,1
|
|
20230602,094100,37016300,14770,14760,14770,14760,55
|
|
20230602,094000,36203960,14760,14760,14760,14760,1
|
|
20230602,093900,36189200,14760,14770,14770,14760,71
|
|
20230602,093800,35141190,14770,14770,14770,14770,6
|
|
20230602,093700,35052570,14760,14760,14760,14760,1
|
|
20230602,093600,35037810,14790,14790,14790,14790,0
|
|
20230602,093500,35037810,14790,14790,14790,14790,2
|
|
20230602,093400,35008230,14770,14770,14770,14770,24
|
|
20230602,093300,34653750,14770,14770,14770,14770,1
|
|
20230602,093200,34638980,14770,14760,14770,14760,4
|
|
20230602,093100,34579910,14770,14760,14770,14760,5
|
|
20230602,093000,34506070,14760,14760,14760,14760,0
|
|
20230602,092900,34506070,14760,14760,14760,14760,1
|
|
20230602,092800,34491310,14760,14760,14760,14760,1
|
|
20230602,092700,34476550,14760,14760,14760,14760,0
|
|
20230602,092600,34476550,14760,14760,14760,14760,11
|
|
20230602,092500,34314190,14750,14750,14750,14750,5
|
|
20230602,092400,34240440,14800,14800,14800,14800,1
|
|
20230602,092300,34225640,14740,14770,14780,14740,111
|
|
20230602,092200,32586920,14790,14790,14790,14790,0
|
|
20230602,092100,32586920,14790,14790,14790,14790,31
|
|
20230602,092000,32128430,14790,14800,14800,14790,59
|
|
20230602,091900,31255290,14800,14810,14810,14800,94
|
|
20230602,091800,29863650,14810,14810,14810,14810,1
|
|
20230602,091700,29848840,14810,14810,14810,14810,0
|
|
20230602,091600,29848840,14810,14840,14840,14810,257
|
|
20230602,091500,26039900,14840,14840,14850,14840,8
|
|
20230602,091400,25921120,14840,14840,14840,14840,1
|
|
20230602,091300,25906280,14840,14840,14840,14840,1023
|
|
20230602,091200,10724960,14840,14840,14840,14840,32
|
|
20230602,091100,10250080,14840,14840,14840,14840,38
|
|
20230602,091000,9686160,14840,14840,14840,14840,24
|
|
20230602,090900,9330000,14840,14860,14860,14840,122
|
|
20230602,090800,7518470,14860,14880,14880,14860,99
|
|
20230602,090700,6045540,14880,14820,14880,14820,301
|
|
20230602,090600,1566980,14880,14800,14880,14800,30
|
|
20230602,090500,1120730,14790,14780,14790,14780,17
|
|
20230602,090400,869320,14770,14780,14780,14770,13
|
|
20230602,090300,677230,14720,14720,14720,14720,0
|
|
20230602,090200,677230,14720,14720,14720,14720,0
|
|
20230602,090100,677230,14720,14720,14720,14720,0
|
|
20230602,090000,677230,14720,14720,14780,14720,46
|