800 lines
41 KiB
CSV
800 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,221700,469169120,16170,16170,16170,16170,2097
|
|
20230601,221600,469169120,16170,16170,16170,16170,0
|
|
20230601,221500,469169120,16170,16170,16170,16170,0
|
|
20230601,221400,469169120,16170,16170,16170,16170,0
|
|
20230601,221300,469169120,16170,16170,16170,16170,0
|
|
20230601,221200,469169120,16170,16170,16170,16170,0
|
|
20230601,221100,469169120,16170,16170,16170,16170,0
|
|
20230601,221000,469169120,16170,16170,16170,16170,0
|
|
20230601,220900,469169120,16170,16170,16170,16170,0
|
|
20230601,220800,469169120,16170,16170,16170,16170,0
|
|
20230601,220700,469169120,16170,16170,16170,16170,0
|
|
20230601,220600,469169120,16170,16170,16170,16170,0
|
|
20230601,220500,469169120,16170,16170,16170,16170,0
|
|
20230601,220400,469169120,16170,16170,16170,16170,0
|
|
20230601,220300,469169120,16170,16170,16170,16170,0
|
|
20230601,220200,469169120,16170,16170,16170,16170,0
|
|
20230601,220100,469169120,16170,16170,16170,16170,0
|
|
20230601,220000,469169120,16170,16170,16170,16170,0
|
|
20230601,215900,469169120,16170,16170,16170,16170,0
|
|
20230601,215800,469169120,16170,16170,16170,16170,0
|
|
20230601,215700,469169120,16170,16170,16170,16170,0
|
|
20230601,215600,469169120,16170,16170,16170,16170,0
|
|
20230601,215500,469169120,16170,16170,16170,16170,0
|
|
20230601,215400,469169120,16170,16170,16170,16170,0
|
|
20230601,215300,469169120,16170,16170,16170,16170,0
|
|
20230601,215200,469169120,16170,16170,16170,16170,0
|
|
20230601,215100,469169120,16170,16170,16170,16170,0
|
|
20230601,215000,469169120,16170,16170,16170,16170,0
|
|
20230601,214900,469169120,16170,16170,16170,16170,0
|
|
20230601,214800,469169120,16170,16170,16170,16170,0
|
|
20230601,214700,469169120,16170,16170,16170,16170,2097
|
|
20230601,214600,469169120,16170,16170,16170,16170,0
|
|
20230601,214500,469169120,16170,16170,16170,16170,0
|
|
20230601,214400,469169120,16170,16170,16170,16170,0
|
|
20230601,214300,469169120,16170,16170,16170,16170,0
|
|
20230601,214200,469169120,16170,16170,16170,16170,0
|
|
20230601,214100,469169120,16170,16170,16170,16170,0
|
|
20230601,214000,469169120,16170,16170,16170,16170,0
|
|
20230601,213900,469169120,16170,16170,16170,16170,0
|
|
20230601,213800,469169120,16170,16170,16170,16170,0
|
|
20230601,213700,469169120,16170,16170,16170,16170,0
|
|
20230601,213600,469169120,16170,16170,16170,16170,0
|
|
20230601,213500,469169120,16170,16170,16170,16170,0
|
|
20230601,213400,469169120,16170,16170,16170,16170,0
|
|
20230601,213300,469169120,16170,16170,16170,16170,0
|
|
20230601,213200,469169120,16170,16170,16170,16170,0
|
|
20230601,213100,469169120,16170,16170,16170,16170,0
|
|
20230601,213000,469169120,16170,16170,16170,16170,0
|
|
20230601,212900,469169120,16170,16170,16170,16170,0
|
|
20230601,212800,469169120,16170,16170,16170,16170,0
|
|
20230601,212700,469169120,16170,16170,16170,16170,0
|
|
20230601,212600,469169120,16170,16170,16170,16170,0
|
|
20230601,212500,469169120,16170,16170,16170,16170,0
|
|
20230601,212400,469169120,16170,16170,16170,16170,0
|
|
20230601,212300,469169120,16170,16170,16170,16170,0
|
|
20230601,212200,469169120,16170,16170,16170,16170,0
|
|
20230601,212100,469169120,16170,16170,16170,16170,0
|
|
20230601,212000,469169120,16170,16170,16170,16170,0
|
|
20230601,211900,469169120,16170,16170,16170,16170,0
|
|
20230601,211800,469169120,16170,16170,16170,16170,0
|
|
20230601,211700,469169120,16170,16170,16170,16170,2097
|
|
20230601,211600,469169120,16170,16170,16170,16170,0
|
|
20230601,211500,469169120,16170,16170,16170,16170,0
|
|
20230601,211400,469169120,16170,16170,16170,16170,0
|
|
20230601,211300,469169120,16170,16170,16170,16170,0
|
|
20230601,211200,469169120,16170,16170,16170,16170,0
|
|
20230601,211100,469169120,16170,16170,16170,16170,0
|
|
20230601,211000,469169120,16170,16170,16170,16170,0
|
|
20230601,210900,469169120,16170,16170,16170,16170,0
|
|
20230601,210800,469169120,16170,16170,16170,16170,0
|
|
20230601,210700,469169120,16170,16170,16170,16170,0
|
|
20230601,210600,469169120,16170,16170,16170,16170,0
|
|
20230601,210500,469169120,16170,16170,16170,16170,0
|
|
20230601,210400,469169120,16170,16170,16170,16170,0
|
|
20230601,210300,469169120,16170,16170,16170,16170,0
|
|
20230601,210200,469169120,16170,16170,16170,16170,0
|
|
20230601,210100,469169120,16170,16170,16170,16170,0
|
|
20230601,210000,469169120,16170,16170,16170,16170,0
|
|
20230601,205900,469169120,16170,16170,16170,16170,0
|
|
20230601,205800,469169120,16170,16170,16170,16170,0
|
|
20230601,205700,469169120,16170,16170,16170,16170,0
|
|
20230601,205600,469169120,16170,16170,16170,16170,0
|
|
20230601,205500,469169120,16170,16170,16170,16170,0
|
|
20230601,205400,469169120,16170,16170,16170,16170,0
|
|
20230601,205300,469169120,16170,16170,16170,16170,0
|
|
20230601,205200,469169120,16170,16170,16170,16170,0
|
|
20230601,205100,469169120,16170,16170,16170,16170,0
|
|
20230601,205000,469169120,16170,16170,16170,16170,0
|
|
20230601,204900,469169120,16170,16170,16170,16170,0
|
|
20230601,204800,469169120,16170,16170,16170,16170,0
|
|
20230601,204700,469169120,16170,16170,16170,16170,2097
|
|
20230601,204600,469169120,16170,16170,16170,16170,0
|
|
20230601,204500,469169120,16170,16170,16170,16170,0
|
|
20230601,204400,469169120,16170,16170,16170,16170,0
|
|
20230601,204300,469169120,16170,16170,16170,16170,0
|
|
20230601,204200,469169120,16170,16170,16170,16170,0
|
|
20230601,204100,469169120,16170,16170,16170,16170,0
|
|
20230601,204000,469169120,16170,16170,16170,16170,0
|
|
20230601,203900,469169120,16170,16170,16170,16170,0
|
|
20230601,203800,469169120,16170,16170,16170,16170,0
|
|
20230601,203700,469169120,16170,16170,16170,16170,0
|
|
20230601,203600,469169120,16170,16170,16170,16170,0
|
|
20230601,203500,469169120,16170,16170,16170,16170,0
|
|
20230601,203400,469169120,16170,16170,16170,16170,0
|
|
20230601,203300,469169120,16170,16170,16170,16170,0
|
|
20230601,203200,469169120,16170,16170,16170,16170,0
|
|
20230601,203100,469169120,16170,16170,16170,16170,0
|
|
20230601,203000,469169120,16170,16170,16170,16170,0
|
|
20230601,202900,469169120,16170,16170,16170,16170,0
|
|
20230601,202800,469169120,16170,16170,16170,16170,0
|
|
20230601,202700,469169120,16170,16170,16170,16170,0
|
|
20230601,202600,469169120,16170,16170,16170,16170,0
|
|
20230601,202500,469169120,16170,16170,16170,16170,0
|
|
20230601,202400,469169120,16170,16170,16170,16170,0
|
|
20230601,202300,469169120,16170,16170,16170,16170,0
|
|
20230601,202200,469169120,16170,16170,16170,16170,0
|
|
20230601,202100,469169120,16170,16170,16170,16170,0
|
|
20230601,202000,469169120,16170,16170,16170,16170,0
|
|
20230601,201900,469169120,16170,16170,16170,16170,0
|
|
20230601,201800,469169120,16170,16170,16170,16170,0
|
|
20230601,201700,469169120,16170,16170,16170,16170,2097
|
|
20230601,201600,469169120,16170,16170,16170,16170,0
|
|
20230601,201500,469169120,16170,16170,16170,16170,0
|
|
20230601,201400,469169120,16170,16170,16170,16170,0
|
|
20230601,201300,469169120,16170,16170,16170,16170,0
|
|
20230601,201200,469169120,16170,16170,16170,16170,0
|
|
20230601,201100,469169120,16170,16170,16170,16170,0
|
|
20230601,201000,469169120,16170,16170,16170,16170,0
|
|
20230601,200900,469169120,16170,16170,16170,16170,0
|
|
20230601,200800,469169120,16170,16170,16170,16170,0
|
|
20230601,200700,469169120,16170,16170,16170,16170,0
|
|
20230601,200600,469169120,16170,16170,16170,16170,0
|
|
20230601,200500,469169120,16170,16170,16170,16170,0
|
|
20230601,200400,469169120,16170,16170,16170,16170,0
|
|
20230601,200300,469169120,16170,16170,16170,16170,0
|
|
20230601,200200,469169120,16170,16170,16170,16170,0
|
|
20230601,200100,469169120,16170,16170,16170,16170,0
|
|
20230601,200000,469169120,16170,16170,16170,16170,0
|
|
20230601,195900,469169120,16170,16170,16170,16170,0
|
|
20230601,195800,469169120,16170,16170,16170,16170,0
|
|
20230601,195700,469169120,16170,16170,16170,16170,0
|
|
20230601,195600,469169120,16170,16170,16170,16170,0
|
|
20230601,195500,469169120,16170,16170,16170,16170,0
|
|
20230601,195400,469169120,16170,16170,16170,16170,0
|
|
20230601,195300,469169120,16170,16170,16170,16170,0
|
|
20230601,195200,469169120,16170,16170,16170,16170,0
|
|
20230601,195100,469169120,16170,16170,16170,16170,0
|
|
20230601,195000,469169120,16170,16170,16170,16170,0
|
|
20230601,194900,469169120,16170,16170,16170,16170,0
|
|
20230601,194800,469169120,16170,16170,16170,16170,0
|
|
20230601,194700,469169120,16170,16170,16170,16170,2097
|
|
20230601,194600,469169120,16170,16170,16170,16170,0
|
|
20230601,194500,469169120,16170,16170,16170,16170,0
|
|
20230601,194400,469169120,16170,16170,16170,16170,0
|
|
20230601,194300,469169120,16170,16170,16170,16170,0
|
|
20230601,194200,469169120,16170,16170,16170,16170,0
|
|
20230601,194100,469169120,16170,16170,16170,16170,0
|
|
20230601,194000,469169120,16170,16170,16170,16170,0
|
|
20230601,193900,469169120,16170,16170,16170,16170,0
|
|
20230601,193800,469169120,16170,16170,16170,16170,0
|
|
20230601,193700,469169120,16170,16170,16170,16170,0
|
|
20230601,193600,469169120,16170,16170,16170,16170,0
|
|
20230601,193500,469169120,16170,16170,16170,16170,0
|
|
20230601,193400,469169120,16170,16170,16170,16170,0
|
|
20230601,193300,469169120,16170,16170,16170,16170,0
|
|
20230601,193200,469169120,16170,16170,16170,16170,0
|
|
20230601,193100,469169120,16170,16170,16170,16170,0
|
|
20230601,193000,469169120,16170,16170,16170,16170,0
|
|
20230601,192900,469169120,16170,16170,16170,16170,0
|
|
20230601,192800,469169120,16170,16170,16170,16170,0
|
|
20230601,192700,469169120,16170,16170,16170,16170,0
|
|
20230601,192600,469169120,16170,16170,16170,16170,0
|
|
20230601,192500,469169120,16170,16170,16170,16170,0
|
|
20230601,192400,469169120,16170,16170,16170,16170,0
|
|
20230601,192300,469169120,16170,16170,16170,16170,0
|
|
20230601,192200,469169120,16170,16170,16170,16170,0
|
|
20230601,192100,469169120,16170,16170,16170,16170,0
|
|
20230601,192000,469169120,16170,16170,16170,16170,0
|
|
20230601,191900,469169120,16170,16170,16170,16170,0
|
|
20230601,191800,469169120,16170,16170,16170,16170,0
|
|
20230601,191700,469169120,16170,16170,16170,16170,2097
|
|
20230601,191600,469169120,16170,16170,16170,16170,0
|
|
20230601,191500,469169120,16170,16170,16170,16170,0
|
|
20230601,191400,469169120,16170,16170,16170,16170,0
|
|
20230601,191300,469169120,16170,16170,16170,16170,0
|
|
20230601,191200,469169120,16170,16170,16170,16170,0
|
|
20230601,191100,469169120,16170,16170,16170,16170,0
|
|
20230601,191000,469169120,16170,16170,16170,16170,0
|
|
20230601,190900,469169120,16170,16170,16170,16170,0
|
|
20230601,190800,469169120,16170,16170,16170,16170,0
|
|
20230601,190700,469169120,16170,16170,16170,16170,0
|
|
20230601,190600,469169120,16170,16170,16170,16170,0
|
|
20230601,190500,469169120,16170,16170,16170,16170,0
|
|
20230601,190400,469169120,16170,16170,16170,16170,0
|
|
20230601,190300,469169120,16170,16170,16170,16170,0
|
|
20230601,190200,469169120,16170,16170,16170,16170,0
|
|
20230601,190100,469169120,16170,16170,16170,16170,0
|
|
20230601,190000,469169120,16170,16170,16170,16170,0
|
|
20230601,185900,469169120,16170,16170,16170,16170,0
|
|
20230601,185800,469169120,16170,16170,16170,16170,0
|
|
20230601,185700,469169120,16170,16170,16170,16170,0
|
|
20230601,185600,469169120,16170,16170,16170,16170,0
|
|
20230601,185500,469169120,16170,16170,16170,16170,0
|
|
20230601,185400,469169120,16170,16170,16170,16170,0
|
|
20230601,185300,469169120,16170,16170,16170,16170,0
|
|
20230601,185200,469169120,16170,16170,16170,16170,0
|
|
20230601,185100,469169120,16170,16170,16170,16170,0
|
|
20230601,185000,469169120,16170,16170,16170,16170,0
|
|
20230601,184900,469169120,16170,16170,16170,16170,0
|
|
20230601,184800,469169120,16170,16170,16170,16170,0
|
|
20230601,184700,469169120,16170,16170,16170,16170,2097
|
|
20230601,184600,469169120,16170,16170,16170,16170,0
|
|
20230601,184500,469169120,16170,16170,16170,16170,0
|
|
20230601,184400,469169120,16170,16170,16170,16170,0
|
|
20230601,184300,469169120,16170,16170,16170,16170,0
|
|
20230601,184200,469169120,16170,16170,16170,16170,0
|
|
20230601,184100,469169120,16170,16170,16170,16170,0
|
|
20230601,184000,469169120,16170,16170,16170,16170,0
|
|
20230601,183900,469169120,16170,16170,16170,16170,0
|
|
20230601,183800,469169120,16170,16170,16170,16170,0
|
|
20230601,183700,469169120,16170,16170,16170,16170,0
|
|
20230601,183600,469169120,16170,16170,16170,16170,0
|
|
20230601,183500,469169120,16170,16170,16170,16170,0
|
|
20230601,183400,469169120,16170,16170,16170,16170,0
|
|
20230601,183300,469169120,16170,16170,16170,16170,0
|
|
20230601,183200,469169120,16170,16170,16170,16170,0
|
|
20230601,183100,469169120,16170,16170,16170,16170,0
|
|
20230601,183000,469169120,16170,16170,16170,16170,0
|
|
20230601,182900,469169120,16170,16170,16170,16170,0
|
|
20230601,182800,469169120,16170,16170,16170,16170,0
|
|
20230601,182700,469169120,16170,16170,16170,16170,0
|
|
20230601,182600,469169120,16170,16170,16170,16170,0
|
|
20230601,182500,469169120,16170,16170,16170,16170,0
|
|
20230601,182400,469169120,16170,16170,16170,16170,0
|
|
20230601,182300,469169120,16170,16170,16170,16170,0
|
|
20230601,182200,469169120,16170,16170,16170,16170,0
|
|
20230601,182100,469169120,16170,16170,16170,16170,0
|
|
20230601,182000,469169120,16170,16170,16170,16170,0
|
|
20230601,181900,469169120,16170,16170,16170,16170,0
|
|
20230601,181800,469169120,16170,16170,16170,16170,0
|
|
20230601,181700,469169120,16170,16170,16170,16170,2097
|
|
20230601,181600,469169120,16170,16170,16170,16170,0
|
|
20230601,181500,469169120,16170,16170,16170,16170,0
|
|
20230601,181400,469169120,16170,16170,16170,16170,0
|
|
20230601,181300,469169120,16170,16170,16170,16170,0
|
|
20230601,181200,469169120,16170,16170,16170,16170,0
|
|
20230601,181100,469169120,16170,16170,16170,16170,0
|
|
20230601,181000,469169120,16170,16170,16170,16170,0
|
|
20230601,180900,469169120,16170,16170,16170,16170,0
|
|
20230601,180800,469169120,16170,16170,16170,16170,0
|
|
20230601,180700,469169120,16170,16170,16170,16170,0
|
|
20230601,180600,469169120,16170,16170,16170,16170,0
|
|
20230601,180500,469169120,16170,16170,16170,16170,0
|
|
20230601,180400,469169120,16170,16170,16170,16170,0
|
|
20230601,180300,469169120,16170,16170,16170,16170,0
|
|
20230601,180200,469169120,16170,16170,16170,16170,0
|
|
20230601,180100,469169120,16170,16170,16170,16170,0
|
|
20230601,180000,469169120,16170,16170,16170,16170,0
|
|
20230601,175900,469169120,16170,16170,16170,16170,0
|
|
20230601,175800,469169120,16170,16170,16170,16170,0
|
|
20230601,175700,469169120,16170,16170,16170,16170,0
|
|
20230601,175600,469169120,16170,16170,16170,16170,0
|
|
20230601,175500,469169120,16170,16170,16170,16170,0
|
|
20230601,175400,469169120,16170,16170,16170,16170,0
|
|
20230601,175300,469169120,16170,16170,16170,16170,0
|
|
20230601,175200,469169120,16170,16170,16170,16170,0
|
|
20230601,175100,469169120,16170,16170,16170,16170,0
|
|
20230601,175000,469169120,16170,16170,16170,16170,0
|
|
20230601,174900,469169120,16170,16170,16170,16170,0
|
|
20230601,174800,469169120,16170,16170,16170,16170,0
|
|
20230601,174700,469169120,16170,16170,16170,16170,2097
|
|
20230601,174600,469169120,16170,16170,16170,16170,0
|
|
20230601,174500,469169120,16170,16170,16170,16170,0
|
|
20230601,174400,469169120,16170,16170,16170,16170,0
|
|
20230601,174300,469169120,16170,16170,16170,16170,0
|
|
20230601,174200,469169120,16170,16170,16170,16170,0
|
|
20230601,174100,469169120,16170,16170,16170,16170,0
|
|
20230601,174000,469169120,16170,16170,16170,16170,0
|
|
20230601,173900,469169120,16170,16170,16170,16170,0
|
|
20230601,173800,469169120,16170,16170,16170,16170,0
|
|
20230601,173700,469169120,16170,16170,16170,16170,0
|
|
20230601,173600,469169120,16170,16170,16170,16170,0
|
|
20230601,173500,469169120,16170,16170,16170,16170,0
|
|
20230601,173400,469169120,16170,16170,16170,16170,0
|
|
20230601,173300,469169120,16170,16170,16170,16170,0
|
|
20230601,173200,469169120,16170,16170,16170,16170,0
|
|
20230601,173100,469169120,16170,16170,16170,16170,0
|
|
20230601,173000,469169120,16170,16170,16170,16170,0
|
|
20230601,172900,469169120,16170,16170,16170,16170,0
|
|
20230601,172800,469169120,16170,16170,16170,16170,0
|
|
20230601,172700,469169120,16170,16170,16170,16170,0
|
|
20230601,172600,469169120,16170,16170,16170,16170,0
|
|
20230601,172500,469169120,16170,16170,16170,16170,0
|
|
20230601,172400,469169120,16170,16170,16170,16170,0
|
|
20230601,172300,469169120,16170,16170,16170,16170,0
|
|
20230601,172200,469169120,16170,16170,16170,16170,0
|
|
20230601,172100,469169120,16170,16170,16170,16170,0
|
|
20230601,172000,469169120,16170,16170,16170,16170,0
|
|
20230601,171900,469169120,16170,16170,16170,16170,0
|
|
20230601,171800,469169120,16170,16170,16170,16170,0
|
|
20230601,171700,469169120,16170,16170,16170,16170,2097
|
|
20230601,171600,469169120,16170,16170,16170,16170,0
|
|
20230601,171500,469169120,16170,16170,16170,16170,0
|
|
20230601,171400,469169120,16170,16170,16170,16170,0
|
|
20230601,171300,469169120,16170,16170,16170,16170,0
|
|
20230601,171200,469169120,16170,16170,16170,16170,0
|
|
20230601,171100,469169120,16170,16170,16170,16170,0
|
|
20230601,171000,469169120,16170,16170,16170,16170,0
|
|
20230601,170900,469169120,16170,16170,16170,16170,0
|
|
20230601,170800,469169120,16170,16170,16170,16170,0
|
|
20230601,170700,469169120,16170,16170,16170,16170,0
|
|
20230601,170600,469169120,16170,16170,16170,16170,0
|
|
20230601,170500,469169120,16170,16170,16170,16170,0
|
|
20230601,170400,469169120,16170,16170,16170,16170,0
|
|
20230601,170300,469169120,16170,16170,16170,16170,0
|
|
20230601,170200,469169120,16170,16170,16170,16170,0
|
|
20230601,170100,469169120,16170,16170,16170,16170,0
|
|
20230601,170000,469169120,16170,16170,16170,16170,0
|
|
20230601,165900,469169120,16170,16170,16170,16170,0
|
|
20230601,165800,469169120,16170,16170,16170,16170,0
|
|
20230601,165700,469169120,16170,16170,16170,16170,0
|
|
20230601,165600,469169120,16170,16170,16170,16170,0
|
|
20230601,165500,469169120,16170,16170,16170,16170,0
|
|
20230601,165400,469169120,16170,16170,16170,16170,0
|
|
20230601,165300,469169120,16170,16170,16170,16170,0
|
|
20230601,165200,469169120,16170,16170,16170,16170,0
|
|
20230601,165100,469169120,16170,16170,16170,16170,0
|
|
20230601,165000,469169120,16170,16170,16170,16170,0
|
|
20230601,164900,469169120,16170,16170,16170,16170,0
|
|
20230601,164800,469169120,16170,16170,16170,16170,0
|
|
20230601,164700,469169120,16170,16170,16170,16170,2097
|
|
20230601,164600,469169120,16170,16170,16170,16170,0
|
|
20230601,164500,469169120,16170,16170,16170,16170,0
|
|
20230601,164400,469169120,16170,16170,16170,16170,0
|
|
20230601,164300,469169120,16170,16170,16170,16170,0
|
|
20230601,164200,469169120,16170,16170,16170,16170,0
|
|
20230601,164100,469169120,16170,16170,16170,16170,0
|
|
20230601,164000,469169120,16170,16170,16170,16170,0
|
|
20230601,163900,469169120,16170,16170,16170,16170,0
|
|
20230601,163800,469169120,16170,16170,16170,16170,0
|
|
20230601,163700,469169120,16170,16170,16170,16170,0
|
|
20230601,163600,469169120,16170,16170,16170,16170,0
|
|
20230601,163500,469169120,16170,16170,16170,16170,0
|
|
20230601,163400,469169120,16170,16170,16170,16170,0
|
|
20230601,163300,469169120,16170,16170,16170,16170,0
|
|
20230601,163200,469169120,16170,16170,16170,16170,0
|
|
20230601,163100,469169120,16170,16170,16170,16170,0
|
|
20230601,163000,469169120,16170,16170,16170,16170,0
|
|
20230601,162900,469169120,16170,16170,16170,16170,0
|
|
20230601,162800,469169120,16170,16170,16170,16170,0
|
|
20230601,162700,469169120,16170,16170,16170,16170,0
|
|
20230601,162600,469169120,16170,16170,16170,16170,0
|
|
20230601,162500,469169120,16170,16170,16170,16170,0
|
|
20230601,162400,469169120,16170,16170,16170,16170,0
|
|
20230601,162300,469169120,16170,16170,16170,16170,0
|
|
20230601,162200,469169120,16170,16170,16170,16170,0
|
|
20230601,162100,469169120,16170,16170,16170,16170,0
|
|
20230601,162000,469169120,16170,16170,16170,16170,0
|
|
20230601,161900,469169120,16170,16170,16170,16170,0
|
|
20230601,161800,469169120,16170,16170,16170,16170,0
|
|
20230601,161700,469169120,16170,16170,16170,16170,2097
|
|
20230601,161600,469169120,16170,16170,16170,16170,0
|
|
20230601,161500,469169120,16170,16170,16170,16170,0
|
|
20230601,161400,469169120,16170,16170,16170,16170,0
|
|
20230601,161300,469169120,16170,16170,16170,16170,0
|
|
20230601,161200,469169120,16170,16170,16170,16170,0
|
|
20230601,161100,469169120,16170,16170,16170,16170,0
|
|
20230601,161000,469169120,16170,16170,16170,16170,0
|
|
20230601,160900,469169120,16170,16170,16170,16170,0
|
|
20230601,160800,469169120,16170,16170,16170,16170,0
|
|
20230601,160700,469169120,16170,16170,16170,16170,0
|
|
20230601,160600,469169120,16170,16170,16170,16170,0
|
|
20230601,160500,469169120,16170,16170,16170,16170,0
|
|
20230601,160400,469169120,16170,16170,16170,16170,0
|
|
20230601,160300,469169120,16170,16170,16170,16170,0
|
|
20230601,160200,469169120,16170,16170,16170,16170,0
|
|
20230601,160100,469169120,16170,16170,16170,16170,0
|
|
20230601,160000,469169120,16170,16170,16170,16170,0
|
|
20230601,155900,469169120,16170,16170,16170,16170,0
|
|
20230601,155800,469169120,16170,16170,16170,16170,0
|
|
20230601,155700,469169120,16170,16170,16170,16170,0
|
|
20230601,155600,469169120,16170,16170,16170,16170,0
|
|
20230601,155500,469169120,16170,16170,16170,16170,0
|
|
20230601,155400,469169120,16170,16170,16170,16170,0
|
|
20230601,155300,469169120,16170,16170,16170,16170,0
|
|
20230601,155200,469169120,16170,16170,16170,16170,0
|
|
20230601,155100,469169120,16170,16170,16170,16170,0
|
|
20230601,155000,469169120,16170,16170,16170,16170,0
|
|
20230601,154900,469169120,16170,16170,16170,16170,0
|
|
20230601,154800,469169120,16170,16170,16170,16170,0
|
|
20230601,154700,469169120,16170,16170,16170,16170,2097
|
|
20230601,154600,469169120,16170,16170,16170,16170,0
|
|
20230601,154500,469169120,16170,16170,16170,16170,0
|
|
20230601,154400,469169120,16170,16170,16170,16170,0
|
|
20230601,154300,469169120,16170,16170,16170,16170,0
|
|
20230601,154200,469169120,16170,16170,16170,16170,0
|
|
20230601,154100,469169120,16170,16170,16170,16170,0
|
|
20230601,154000,469169120,16170,16170,16170,16170,0
|
|
20230601,153900,469169120,16170,16170,16170,16170,0
|
|
20230601,153800,469169120,16170,16170,16170,16170,0
|
|
20230601,153700,469169120,16170,16170,16170,16170,0
|
|
20230601,153600,469169120,16170,16170,16170,16170,0
|
|
20230601,153500,469169120,16170,16170,16170,16170,0
|
|
20230601,153400,469169120,16170,16170,16170,16170,0
|
|
20230601,153300,469169120,16170,16170,16170,16170,0
|
|
20230601,153200,469169120,16170,16170,16170,16170,0
|
|
20230601,153100,469169120,16170,16170,16170,16170,0
|
|
20230601,153000,469169120,16170,16170,16170,16170,2097
|
|
20230601,152900,435260630,16000,16000,16000,16000,0
|
|
20230601,152800,435260630,16000,16000,16000,16000,0
|
|
20230601,152700,435260630,16000,16000,16000,16000,0
|
|
20230601,152600,435260630,16000,16000,16000,16000,0
|
|
20230601,152500,435260630,16000,16000,16000,16000,0
|
|
20230601,152400,435260630,16000,16000,16000,16000,0
|
|
20230601,152300,435260630,16000,16000,16000,16000,0
|
|
20230601,152200,435260630,16000,16000,16000,16000,0
|
|
20230601,152100,435260630,16000,16000,16000,16000,0
|
|
20230601,152000,435260630,16000,16000,16000,16000,0
|
|
20230601,151900,435260630,16000,16010,16040,16000,36
|
|
20230601,151800,434684070,16040,16030,16040,16010,146
|
|
20230601,151700,432346340,16040,16040,16040,16040,0
|
|
20230601,151600,432346340,16040,16040,16040,16040,556
|
|
20230601,151500,423428100,16040,16040,16040,16040,20
|
|
20230601,151400,423107300,16050,16050,16050,16050,3
|
|
20230601,151300,423059150,16040,16040,16040,16040,20
|
|
20230601,151200,422738350,16050,16050,16050,16050,0
|
|
20230601,151100,422738350,16050,16050,16050,16050,30
|
|
20230601,151000,422256850,16060,16060,16060,16060,0
|
|
20230601,150900,422256850,16060,16060,16060,16060,0
|
|
20230601,150800,422256850,16060,16050,16060,16050,308
|
|
20230601,150700,417311370,16040,16040,16050,16040,86
|
|
20230601,150600,415931700,16050,16040,16050,16040,80
|
|
20230601,150500,414648400,16040,16060,16060,16040,23
|
|
20230601,150400,414279220,16060,16060,16060,16060,0
|
|
20230601,150300,414279220,16060,16060,16060,16060,0
|
|
20230601,150200,414279220,16060,16060,16060,16060,3
|
|
20230601,150100,414231040,16060,16060,16060,16060,10
|
|
20230601,150000,414070440,16060,16060,16060,16060,0
|
|
20230601,145900,414070440,16060,16060,16060,16060,0
|
|
20230601,145800,414070440,16060,16060,16060,16060,0
|
|
20230601,145700,414070440,16060,16060,16060,16060,0
|
|
20230601,145600,414070440,16060,16060,16060,16060,4
|
|
20230601,145500,414006200,16050,16060,16060,16050,156
|
|
20230601,145400,411500900,16060,16060,16060,16060,0
|
|
20230601,145300,411500900,16060,16060,16060,16060,0
|
|
20230601,145200,411500900,16060,16060,16060,16060,0
|
|
20230601,145100,411500900,16060,16060,16060,16060,1
|
|
20230601,145000,411484840,16070,16070,16070,16070,0
|
|
20230601,144900,411484840,16070,16010,16070,16010,1316
|
|
20230601,144800,390381560,16000,15990,16000,15990,2465
|
|
20230601,144700,350945410,15990,15990,15990,15960,206
|
|
20230601,144600,347657470,15980,15970,15980,15960,94
|
|
20230601,144500,346157100,15980,15980,15980,15980,6
|
|
20230601,144400,346061220,15970,15970,15970,15970,20
|
|
20230601,144300,345741820,15980,15980,15980,15980,4
|
|
20230601,144200,345677900,15970,15970,15970,15970,0
|
|
20230601,144100,345677900,15970,15970,15970,15970,73
|
|
20230601,144000,344512090,15980,15980,15980,15980,0
|
|
20230601,143900,344512090,15980,15980,15980,15980,1
|
|
20230601,143800,344496110,15980,15980,15980,15980,352
|
|
20230601,143700,338871150,15980,15980,15980,15980,0
|
|
20230601,143600,338871150,15980,15980,15980,15980,1
|
|
20230601,143500,338855170,15980,15980,15980,15980,100
|
|
20230601,143400,337257170,15980,15980,15980,15980,1
|
|
20230601,143300,337241190,15980,15980,15980,15980,0
|
|
20230601,143200,337241190,15980,15970,15980,15970,880
|
|
20230601,143100,323183790,15970,15970,15970,15970,0
|
|
20230601,143000,323183790,15970,15970,15970,15970,0
|
|
20230601,142900,323183790,15970,15970,15970,15970,22
|
|
20230601,142800,322832450,15960,15960,15970,15960,182
|
|
20230601,142700,319927430,15960,15920,15960,15920,40
|
|
20230601,142600,319290550,15960,15960,15960,15960,0
|
|
20230601,142500,319290550,15960,15960,15960,15960,0
|
|
20230601,142400,319290550,15960,15960,15960,15960,0
|
|
20230601,142300,319290550,15960,15960,15960,15960,0
|
|
20230601,142200,319290550,15960,15960,15960,15960,3
|
|
20230601,142100,319242670,15940,15940,15940,15940,7
|
|
20230601,142000,319131090,15920,15920,15920,15920,300
|
|
20230601,141900,314355090,15940,15940,15940,15940,0
|
|
20230601,141800,314355090,15940,15940,15940,15940,0
|
|
20230601,141700,314355090,15940,15940,15940,15940,0
|
|
20230601,141600,314355090,15940,15940,15940,15940,0
|
|
20230601,141500,314355090,15940,15930,15940,15910,1118
|
|
20230601,141400,296551840,15940,15940,15940,15940,100
|
|
20230601,141300,294957840,15940,15940,15940,15940,1
|
|
20230601,141200,294941900,15940,15940,15940,15940,121
|
|
20230601,141100,293013160,15940,15940,15940,15940,10
|
|
20230601,141000,292853760,15950,15950,15950,15950,3
|
|
20230601,140900,292805910,15950,15950,15950,15950,5
|
|
20230601,140800,292726160,15970,15970,15970,15970,0
|
|
20230601,140700,292726160,15970,15970,15970,15970,0
|
|
20230601,140600,292726160,15970,15950,15970,15950,14
|
|
20230601,140500,292502780,15950,15950,15950,15950,40
|
|
20230601,140400,291864780,15950,15950,15950,15950,0
|
|
20230601,140300,291864780,15950,15950,15950,15950,11
|
|
20230601,140200,291689330,15920,15950,15950,15920,202
|
|
20230601,140100,288471510,15970,15970,15970,15970,0
|
|
20230601,140000,288471510,15970,15970,15970,15970,0
|
|
20230601,135900,288471510,15970,15970,15970,15970,0
|
|
20230601,135800,288471510,15970,15970,15970,15970,0
|
|
20230601,135700,288471510,15970,15970,15970,15970,0
|
|
20230601,135600,288471510,15970,15970,15970,15970,0
|
|
20230601,135500,288471510,15970,15970,15970,15970,0
|
|
20230601,135400,288471510,15970,15970,15970,15970,0
|
|
20230601,135300,288471510,15970,15970,15970,15970,0
|
|
20230601,135200,288471510,15970,15970,15970,15970,0
|
|
20230601,135100,288471510,15970,15970,15970,15970,0
|
|
20230601,135000,288471510,15970,15970,15970,15970,3
|
|
20230601,134900,288423600,15930,15950,15950,15930,91
|
|
20230601,134800,286973870,15930,15930,15930,15930,2
|
|
20230601,134700,286942010,15950,15950,15950,15950,200
|
|
20230601,134600,283752010,15980,15980,15980,15980,0
|
|
20230601,134500,283752010,15980,15940,15980,15940,116
|
|
20230601,134400,281902860,15990,15990,15990,15990,0
|
|
20230601,134300,281902860,15990,15990,15990,15990,0
|
|
20230601,134200,281902860,15990,15990,15990,15990,0
|
|
20230601,134100,281902860,15990,15990,15990,15990,1
|
|
20230601,134000,281886870,15990,15990,15990,15990,0
|
|
20230601,133900,281886870,15990,15990,15990,15990,0
|
|
20230601,133800,281886870,15990,15990,15990,15990,0
|
|
20230601,133700,281886870,15990,15990,15990,15990,0
|
|
20230601,133600,281886870,15990,15990,15990,15990,0
|
|
20230601,133500,281886870,15990,15990,15990,15990,0
|
|
20230601,133400,281886870,15990,15990,15990,15990,2
|
|
20230601,133300,281854890,15940,15990,15990,15940,22
|
|
20230601,133200,281504030,15950,15970,15970,15950,43
|
|
20230601,133100,280817730,15990,15990,15990,15990,0
|
|
20230601,133000,280817730,15990,15990,15990,15990,0
|
|
20230601,132900,280817730,15990,15990,15990,15990,0
|
|
20230601,132800,280817730,15990,15990,15990,15990,0
|
|
20230601,132700,280817730,15990,15990,15990,15990,0
|
|
20230601,132600,280817730,15990,15990,15990,15990,0
|
|
20230601,132500,280817730,15990,15990,15990,15990,0
|
|
20230601,132400,280817730,15990,15990,15990,15990,0
|
|
20230601,132300,280817730,15990,15990,15990,15990,0
|
|
20230601,132200,280817730,15990,15990,15990,15990,68
|
|
20230601,132100,279730410,15990,15990,15990,15990,10
|
|
20230601,132000,279570510,15990,15990,15990,15990,0
|
|
20230601,131900,279570510,15990,15990,15990,15990,0
|
|
20230601,131800,279570510,15990,15990,15990,15990,0
|
|
20230601,131700,279570510,15990,15990,15990,15990,0
|
|
20230601,131600,279570510,15990,15990,15990,15990,5
|
|
20230601,131500,279490560,15990,15970,15990,15970,500
|
|
20230601,131400,271503440,15970,15970,15970,15970,0
|
|
20230601,131300,271503440,15970,15970,15970,15920,30
|
|
20230601,131200,271025230,15970,15970,15970,15970,1
|
|
20230601,131100,271009260,15970,15970,15970,15970,3
|
|
20230601,131000,270961350,15980,15980,15980,15980,2
|
|
20230601,130900,270929390,15920,15920,15920,15920,0
|
|
20230601,130800,270929390,15920,15970,15970,15920,226
|
|
20230601,130700,267327300,15980,15980,15980,15980,0
|
|
20230601,130600,267327300,15980,15980,15980,15980,0
|
|
20230601,130500,267327300,15980,15980,15980,15980,3
|
|
20230601,130400,267279360,15970,15970,15970,15970,486
|
|
20230601,130300,259517940,15980,15970,15980,15970,107
|
|
20230601,130200,257809110,15970,15970,15970,15970,0
|
|
20230601,130100,257809110,15970,15970,15970,15970,0
|
|
20230601,130000,257809110,15970,15970,15970,15970,2
|
|
20230601,125900,257777170,15970,15970,15970,15970,0
|
|
20230601,125800,257777170,15970,15980,15980,15970,14
|
|
20230601,125700,257553480,15970,15970,15980,15970,279
|
|
20230601,125600,253095850,15980,15970,15980,15970,22
|
|
20230601,125500,252744410,15980,15980,15980,15980,11
|
|
20230601,125400,252568630,15970,15970,15970,15970,0
|
|
20230601,125300,252568630,15970,15970,15970,15970,0
|
|
20230601,125200,252568630,15970,15970,15970,15970,0
|
|
20230601,125100,252568630,15970,15970,15970,15970,0
|
|
20230601,125000,252568630,15970,15980,15980,15970,93
|
|
20230601,124900,251082990,15980,15980,15980,15980,0
|
|
20230601,124800,251082990,15980,15980,15980,15970,11
|
|
20230601,124700,250907220,15970,15990,15990,15970,10
|
|
20230601,124600,250747420,15970,15970,15980,15970,33
|
|
20230601,124500,250220150,15970,15980,15980,15970,64
|
|
20230601,124400,249197450,15980,15980,15980,15980,0
|
|
20230601,124300,249197450,15980,15980,15980,15980,1
|
|
20230601,124200,249181470,15970,15970,15970,15970,3
|
|
20230601,124100,249133560,15970,15970,15970,15970,0
|
|
20230601,124000,249133560,15970,15970,15970,15970,0
|
|
20230601,123900,249133560,15970,15970,15970,15970,99
|
|
20230601,123800,247552530,15940,15940,15940,15940,0
|
|
20230601,123700,247552530,15940,15960,15960,15940,54
|
|
20230601,123600,246691050,15960,15960,15960,15960,164
|
|
20230601,123500,244073610,15940,15970,15970,15940,3
|
|
20230601,123400,244025730,15940,15940,15940,15940,54
|
|
20230601,123300,243164970,15980,15980,15980,15980,2
|
|
20230601,123200,243133010,15980,15980,15980,15980,0
|
|
20230601,123100,243133010,15980,15980,15980,15980,1
|
|
20230601,123000,243117030,15940,15980,15980,15940,12
|
|
20230601,122900,242925670,15940,15940,15940,15940,105
|
|
20230601,122800,241251970,15960,15960,15960,15960,0
|
|
20230601,122700,241251970,15960,15960,15960,15960,123
|
|
20230601,122600,239288890,15980,15980,15980,15980,2
|
|
20230601,122500,239256930,15960,15960,15960,15960,4
|
|
20230601,122400,239193090,15980,15980,15980,15980,0
|
|
20230601,122300,239193090,15980,15960,15980,15960,54
|
|
20230601,122200,238330210,15980,15980,15980,15980,0
|
|
20230601,122100,238330210,15980,15980,15980,15980,4
|
|
20230601,122000,238266290,15960,15960,15960,15960,12
|
|
20230601,121900,238074770,15960,15960,15960,15960,0
|
|
20230601,121800,238074770,15960,15960,15960,15960,5
|
|
20230601,121700,237994970,15980,15980,15980,15960,13
|
|
20230601,121600,237787250,15980,15980,15980,15960,9
|
|
20230601,121500,237643470,15960,15970,15970,15960,147
|
|
20230601,121400,235296350,15970,15970,15970,15970,1
|
|
20230601,121300,235280380,15970,15960,15970,15960,14
|
|
20230601,121200,235056900,15960,15960,15960,15960,6
|
|
20230601,121100,234961140,15970,15970,15970,15970,0
|
|
20230601,121000,234961140,15970,15970,15970,15970,0
|
|
20230601,120900,234961140,15970,15970,15970,15970,0
|
|
20230601,120800,234961140,15970,15970,15970,15970,0
|
|
20230601,120700,234961140,15970,15970,15970,15970,5
|
|
20230601,120600,234881290,15970,15970,15970,15970,0
|
|
20230601,120500,234881290,15970,15970,15970,15970,0
|
|
20230601,120400,234881290,15970,15930,15970,15930,13
|
|
20230601,120300,234674000,15970,15940,15970,15940,304
|
|
20230601,120200,229828120,15970,15970,15970,15970,0
|
|
20230601,120100,229828120,15970,15970,15970,15970,0
|
|
20230601,120000,229828120,15970,15970,15970,15970,4
|
|
20230601,115900,229764240,15930,15930,15930,15930,3
|
|
20230601,115800,229716450,15970,15970,15970,15970,0
|
|
20230601,115700,229716450,15970,15970,15970,15970,0
|
|
20230601,115600,229716450,15970,15970,15970,15970,3
|
|
20230601,115500,229668540,15930,15930,15930,15930,1
|
|
20230601,115400,229652610,15980,15980,15980,15980,0
|
|
20230601,115300,229652610,15980,15980,15980,15980,0
|
|
20230601,115200,229652610,15980,15980,15980,15980,0
|
|
20230601,115100,229652610,15980,15980,15980,15980,0
|
|
20230601,115000,229652610,15980,15980,15980,15980,0
|
|
20230601,114900,229652610,15980,15980,15980,15980,0
|
|
20230601,114800,229652610,15980,15980,15980,15980,0
|
|
20230601,114700,229652610,15980,15980,15980,15980,0
|
|
20230601,114600,229652610,15980,15980,15980,15980,0
|
|
20230601,114500,229652610,15980,15980,15980,15980,1
|
|
20230601,114400,229636630,15980,15980,15980,15980,0
|
|
20230601,114300,229636630,15980,15980,15980,15980,0
|
|
20230601,114200,229636630,15980,15980,15980,15980,2
|
|
20230601,114100,229604670,15930,15980,15980,15930,8
|
|
20230601,114000,229477130,15930,15930,15930,15930,2
|
|
20230601,113900,229445270,15980,15980,15980,15980,0
|
|
20230601,113800,229445270,15980,15920,15980,15910,62
|
|
20230601,113700,228458140,15980,15980,15980,15980,0
|
|
20230601,113600,228458140,15980,15980,15980,15980,0
|
|
20230601,113500,228458140,15980,15980,15980,15980,2
|
|
20230601,113400,228426180,15900,15920,15920,15900,501
|
|
20230601,113300,220456760,15980,15980,15980,15980,0
|
|
20230601,113200,220456760,15980,15980,15980,15980,0
|
|
20230601,113100,220456760,15980,15980,15980,15980,0
|
|
20230601,113000,220456760,15980,15980,15980,15980,0
|
|
20230601,112900,220456760,15980,15980,15980,15980,0
|
|
20230601,112800,220456760,15980,15980,15980,15980,15
|
|
20230601,112700,220217060,15980,15980,15980,15980,0
|
|
20230601,112600,220217060,15980,15980,15980,15980,0
|
|
20230601,112500,220217060,15980,15920,15980,15920,4
|
|
20230601,112400,220153200,15980,15980,15980,15980,0
|
|
20230601,112300,220153200,15980,15980,15980,15980,0
|
|
20230601,112200,220153200,15980,15980,15980,15980,0
|
|
20230601,112100,220153200,15980,15980,15980,15980,0
|
|
20230601,112000,220153200,15980,15980,15980,15980,0
|
|
20230601,111900,220153200,15980,15980,15980,15980,0
|
|
20230601,111800,220153200,15980,15980,15980,15980,0
|
|
20230601,111700,220153200,15980,15980,15980,15980,0
|
|
20230601,111600,220153200,15980,15980,15980,15980,1
|
|
20230601,111500,220137220,15980,15980,15980,15980,0
|
|
20230601,111400,220137220,15980,15980,15980,15980,0
|
|
20230601,111300,220137220,15980,15980,15980,15980,0
|
|
20230601,111200,220137220,15980,15980,15980,15980,0
|
|
20230601,111100,220137220,15980,15980,15980,15970,128
|
|
20230601,111000,218091790,15980,15980,15980,15980,5
|
|
20230601,110900,218011890,15970,15980,15980,15970,14
|
|
20230601,110800,217788180,15970,15970,15970,15970,1
|
|
20230601,110700,217772210,15970,15970,15970,15970,0
|
|
20230601,110600,217772210,15970,15970,15970,15970,194
|
|
20230601,110500,214674030,15970,15970,15970,15970,2
|
|
20230601,110400,214642090,15980,15970,15980,15970,7
|
|
20230601,110300,214530260,15970,15970,15970,15970,3
|
|
20230601,110200,214482350,15980,15980,15980,15980,0
|
|
20230601,110100,214482350,15980,15980,15980,15980,3
|
|
20230601,110000,214434410,15910,15910,15910,15910,82
|
|
20230601,105900,213129790,15980,15980,15980,15980,0
|
|
20230601,105800,213129790,15980,15980,15980,15980,0
|
|
20230601,105700,213129790,15980,15980,15980,15980,0
|
|
20230601,105600,213129790,15980,15950,15980,15900,122
|
|
20230601,105500,211189420,15980,15980,15980,15980,13
|
|
20230601,105400,210981680,15980,15980,15980,15980,8
|
|
20230601,105300,210853840,15950,15950,15950,15950,34
|
|
20230601,105200,210311540,15980,15940,15980,15940,9
|
|
20230601,105100,210167930,15980,15980,15980,15980,0
|
|
20230601,105000,210167930,15980,15980,15980,15980,0
|
|
20230601,104900,210167930,15980,15980,15980,15980,0
|
|
20230601,104800,210167930,15980,15980,15980,15980,0
|
|
20230601,104700,210167930,15980,15980,15980,15980,1
|
|
20230601,104600,210151950,15900,15980,15980,15900,194
|
|
20230601,104500,207065430,15980,15980,15980,15980,30
|
|
20230601,104400,206586030,15980,15910,15980,15900,114
|
|
20230601,104300,204772700,15990,15990,15990,15990,0
|
|
20230601,104200,204772700,15990,15990,15990,15990,0
|
|
20230601,104100,204772700,15990,15990,15990,15990,0
|
|
20230601,104000,204772700,15990,15990,15990,15990,0
|
|
20230601,103900,204772700,15990,15990,15990,15990,2
|
|
20230601,103800,204740720,15990,15990,15990,15990,0
|
|
20230601,103700,204740720,15990,15990,15990,15990,0
|
|
20230601,103600,204740720,15990,15990,15990,15880,79
|
|
20230601,103500,203479140,15990,15990,15990,15990,0
|
|
20230601,103400,203479140,15990,15990,15990,15990,20
|
|
20230601,103300,203159340,16000,15880,16000,15880,3
|
|
20230601,103200,203111460,15980,15880,15980,15880,72
|
|
20230601,103100,201967900,15980,15980,15980,15980,5
|
|
20230601,103000,201888000,15880,15880,15880,15880,63
|
|
20230601,102900,200887560,15980,15980,15980,15980,0
|
|
20230601,102800,200887560,15980,15980,15980,15980,0
|
|
20230601,102700,200887560,15980,15980,15980,15980,0
|
|
20230601,102600,200887560,15980,15980,15980,15980,0
|
|
20230601,102500,200887560,15980,15980,15980,15980,10
|
|
20230601,102400,200727760,15980,15980,15980,15980,0
|
|
20230601,102300,200727760,15980,15980,15980,15980,0
|
|
20230601,102200,200727760,15980,15980,15980,15980,1
|
|
20230601,102100,200711780,15980,15900,15980,15900,13
|
|
20230601,102000,200504840,15990,15880,15990,15870,115
|
|
20230601,101900,198674280,15990,15990,15990,15990,0
|
|
20230601,101800,198674280,15990,15990,15990,15990,1
|
|
20230601,101700,198658290,15890,15890,15890,15890,100
|
|
20230601,101600,197069290,15990,15900,15990,15890,301
|
|
20230601,101500,192283770,15990,15990,15990,15990,10
|
|
20230601,101400,192123870,15990,15990,15990,15990,4
|
|
20230601,101300,192059910,15990,15990,15990,15990,54
|
|
20230601,101200,191196450,16000,16000,16000,16000,0
|
|
20230601,101100,191196450,16000,16000,16000,16000,0
|
|
20230601,101000,191196450,16000,15940,16010,15900,60
|
|
20230601,100900,190242160,16000,16000,16000,16000,1
|
|
20230601,100800,190226160,16000,15990,16000,15990,163
|
|
20230601,100700,187618190,15990,15990,15990,15990,50
|
|
20230601,100600,186818690,16000,16000,16000,16000,4
|
|
20230601,100500,186754690,15900,15910,15910,15900,250
|
|
20230601,100400,182777890,16000,16000,16000,16000,0
|
|
20230601,100300,182777890,16000,16000,16000,16000,0
|
|
20230601,100200,182777890,16000,16000,16000,16000,0
|
|
20230601,100100,182777890,16000,15910,16000,15900,204
|
|
20230601,100000,179533380,16020,16020,16020,16020,0
|
|
20230601,095900,179533380,16020,16020,16020,16020,1
|
|
20230601,095800,179517360,15990,15970,15990,15970,200
|
|
20230601,095700,176320540,15990,15930,15990,15900,771
|
|
20230601,095600,164044000,16020,16020,16020,16020,0
|
|
20230601,095500,164044000,16020,16020,16020,16020,0
|
|
20230601,095400,164044000,16020,16020,16020,16020,5
|
|
20230601,095300,163963900,16020,16020,16020,16020,0
|
|
20230601,095200,163963900,16020,16020,16020,16020,0
|
|
20230601,095100,163963900,16020,16020,16020,16020,0
|
|
20230601,095000,163963900,16020,16020,16020,16020,0
|
|
20230601,094900,163963900,16020,16020,16020,16020,1
|
|
20230601,094800,163947880,16030,16030,16030,16030,0
|
|
20230601,094700,163947880,16030,16030,16030,16030,1
|
|
20230601,094600,163931850,15920,15970,15970,15920,676
|
|
20230601,094500,153153350,15970,15970,15970,15970,0
|
|
20230601,094400,153153350,15970,16020,16020,15970,476
|
|
20230601,094300,145550500,16000,16010,16010,16000,183
|
|
20230601,094200,142621730,16020,16020,16020,16020,0
|
|
20230601,094100,142621730,16020,16010,16020,16010,1325
|
|
20230601,094000,121408180,16010,16010,16010,16010,2
|
|
20230601,093900,121376160,16020,16020,16020,16020,37
|
|
20230601,093800,120783420,16020,16030,16030,16020,15
|
|
20230601,093700,120543070,16030,16030,16030,16030,8
|
|
20230601,093600,120414830,16020,16020,16020,16020,1
|
|
20230601,093500,120398810,16020,16010,16020,16010,79
|
|
20230601,093400,119133400,16020,16020,16020,16020,6
|
|
20230601,093300,119037280,16020,15950,16020,15950,51
|
|
20230601,093200,118223370,15990,15960,15990,15950,16
|
|
20230601,093100,117967850,16010,16010,16010,16010,10
|
|
20230601,093000,117807750,16010,16010,16010,16010,10
|
|
20230601,092900,117647650,16010,16000,16010,16000,339
|
|
20230601,092800,112223590,16010,16010,16010,16010,0
|
|
20230601,092700,112223590,16010,16010,16010,16010,15
|
|
20230601,092600,111983440,16010,16010,16010,16010,0
|
|
20230601,092500,111983440,16010,16010,16010,16010,0
|
|
20230601,092400,111983440,16010,16010,16010,16010,0
|
|
20230601,092300,111983440,16010,16010,16010,16010,0
|
|
20230601,092200,111983440,16010,16010,16010,16010,45
|
|
20230601,092100,111262990,16030,16000,16030,16000,13
|
|
20230601,092000,111054780,16000,16000,16000,16000,0
|
|
20230601,091900,111054780,16000,16000,16000,16000,64
|
|
20230601,091800,110030780,16030,16030,16030,16030,0
|
|
20230601,091700,110030780,16030,16000,16030,16000,43
|
|
20230601,091600,109342660,16040,16040,16040,16040,0
|
|
20230601,091500,109342660,16040,16040,16040,16040,0
|
|
20230601,091400,109342660,16040,16010,16040,16010,428
|
|
20230601,091300,102479870,16020,16020,16020,16020,5
|
|
20230601,091200,102399770,16030,16050,16050,16030,854
|
|
20230601,091100,88708150,16030,16050,16050,16030,107
|
|
20230601,091000,86992820,16060,16050,16070,16050,121
|
|
20230601,090900,85049970,16020,15990,16020,15990,137
|
|
20230601,090800,82858650,15930,15930,15930,15930,500
|
|
20230601,090700,74893650,15920,15920,16000,15920,59
|
|
20230601,090600,73953990,15900,16000,16000,15900,162
|
|
20230601,090500,71371990,15900,15900,15900,15900,12
|
|
20230601,090400,71181190,15900,15840,15900,15840,641
|
|
20230601,090300,61024650,15830,15830,15830,15830,812
|
|
20230601,090200,48170690,15830,15830,15830,15830,0
|
|
20230601,090100,48170690,15830,15830,15830,15830,501
|
|
20230601,090000,40239860,15830,15830,15830,15830,2542
|