773 lines
37 KiB
CSV
773 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,215000,846227140,6470,6470,6470,6470,468
|
|
20230601,214900,846227140,6470,6470,6470,6470,0
|
|
20230601,214800,846227140,6470,6470,6470,6470,0
|
|
20230601,214700,846227140,6470,6470,6470,6470,0
|
|
20230601,214600,846227140,6470,6470,6470,6470,0
|
|
20230601,214500,846227140,6470,6470,6470,6470,0
|
|
20230601,214400,846227140,6470,6470,6470,6470,0
|
|
20230601,214300,846227140,6470,6470,6470,6470,0
|
|
20230601,214200,846227140,6470,6470,6470,6470,0
|
|
20230601,214100,846227140,6470,6470,6470,6470,0
|
|
20230601,214000,846227140,6470,6470,6470,6470,0
|
|
20230601,213900,846227140,6470,6470,6470,6470,0
|
|
20230601,213800,846227140,6470,6470,6470,6470,0
|
|
20230601,213700,846227140,6470,6470,6470,6470,0
|
|
20230601,213600,846227140,6470,6470,6470,6470,0
|
|
20230601,213500,846227140,6470,6470,6470,6470,0
|
|
20230601,213400,846227140,6470,6470,6470,6470,0
|
|
20230601,213300,846227140,6470,6470,6470,6470,0
|
|
20230601,213200,846227140,6470,6470,6470,6470,0
|
|
20230601,213100,846227140,6470,6470,6470,6470,0
|
|
20230601,213000,846227140,6470,6470,6470,6470,0
|
|
20230601,212900,846227140,6470,6470,6470,6470,0
|
|
20230601,212800,846227140,6470,6470,6470,6470,0
|
|
20230601,212700,846227140,6470,6470,6470,6470,0
|
|
20230601,212600,846227140,6470,6470,6470,6470,0
|
|
20230601,212500,846227140,6470,6470,6470,6470,0
|
|
20230601,212400,846227140,6470,6470,6470,6470,0
|
|
20230601,212300,846227140,6470,6470,6470,6470,0
|
|
20230601,212200,846227140,6470,6470,6470,6470,0
|
|
20230601,212100,846227140,6470,6470,6470,6470,0
|
|
20230601,212000,846227140,6470,6470,6470,6470,468
|
|
20230601,211900,846227140,6470,6470,6470,6470,0
|
|
20230601,211800,846227140,6470,6470,6470,6470,0
|
|
20230601,211700,846227140,6470,6470,6470,6470,0
|
|
20230601,211600,846227140,6470,6470,6470,6470,0
|
|
20230601,211500,846227140,6470,6470,6470,6470,0
|
|
20230601,211400,846227140,6470,6470,6470,6470,0
|
|
20230601,211300,846227140,6470,6470,6470,6470,0
|
|
20230601,211200,846227140,6470,6470,6470,6470,0
|
|
20230601,211100,846227140,6470,6470,6470,6470,0
|
|
20230601,211000,846227140,6470,6470,6470,6470,0
|
|
20230601,210900,846227140,6470,6470,6470,6470,0
|
|
20230601,210800,846227140,6470,6470,6470,6470,0
|
|
20230601,210700,846227140,6470,6470,6470,6470,0
|
|
20230601,210600,846227140,6470,6470,6470,6470,0
|
|
20230601,210500,846227140,6470,6470,6470,6470,0
|
|
20230601,210400,846227140,6470,6470,6470,6470,0
|
|
20230601,210300,846227140,6470,6470,6470,6470,0
|
|
20230601,210200,846227140,6470,6470,6470,6470,0
|
|
20230601,210100,846227140,6470,6470,6470,6470,0
|
|
20230601,210000,846227140,6470,6470,6470,6470,0
|
|
20230601,205900,846227140,6470,6470,6470,6470,0
|
|
20230601,205800,846227140,6470,6470,6470,6470,0
|
|
20230601,205700,846227140,6470,6470,6470,6470,0
|
|
20230601,205600,846227140,6470,6470,6470,6470,0
|
|
20230601,205500,846227140,6470,6470,6470,6470,0
|
|
20230601,205400,846227140,6470,6470,6470,6470,0
|
|
20230601,205300,846227140,6470,6470,6470,6470,0
|
|
20230601,205200,846227140,6470,6470,6470,6470,0
|
|
20230601,205100,846227140,6470,6470,6470,6470,0
|
|
20230601,205000,846227140,6470,6470,6470,6470,468
|
|
20230601,204900,846227140,6470,6470,6470,6470,0
|
|
20230601,204800,846227140,6470,6470,6470,6470,0
|
|
20230601,204700,846227140,6470,6470,6470,6470,0
|
|
20230601,204600,846227140,6470,6470,6470,6470,0
|
|
20230601,204500,846227140,6470,6470,6470,6470,0
|
|
20230601,204400,846227140,6470,6470,6470,6470,0
|
|
20230601,204300,846227140,6470,6470,6470,6470,0
|
|
20230601,204200,846227140,6470,6470,6470,6470,0
|
|
20230601,204100,846227140,6470,6470,6470,6470,0
|
|
20230601,204000,846227140,6470,6470,6470,6470,0
|
|
20230601,203900,846227140,6470,6470,6470,6470,0
|
|
20230601,203800,846227140,6470,6470,6470,6470,0
|
|
20230601,203700,846227140,6470,6470,6470,6470,0
|
|
20230601,203600,846227140,6470,6470,6470,6470,0
|
|
20230601,203500,846227140,6470,6470,6470,6470,0
|
|
20230601,203400,846227140,6470,6470,6470,6470,0
|
|
20230601,203300,846227140,6470,6470,6470,6470,0
|
|
20230601,203200,846227140,6470,6470,6470,6470,0
|
|
20230601,203100,846227140,6470,6470,6470,6470,0
|
|
20230601,203000,846227140,6470,6470,6470,6470,0
|
|
20230601,202900,846227140,6470,6470,6470,6470,0
|
|
20230601,202800,846227140,6470,6470,6470,6470,0
|
|
20230601,202700,846227140,6470,6470,6470,6470,0
|
|
20230601,202600,846227140,6470,6470,6470,6470,0
|
|
20230601,202500,846227140,6470,6470,6470,6470,0
|
|
20230601,202400,846227140,6470,6470,6470,6470,0
|
|
20230601,202300,846227140,6470,6470,6470,6470,0
|
|
20230601,202200,846227140,6470,6470,6470,6470,0
|
|
20230601,202100,846227140,6470,6470,6470,6470,0
|
|
20230601,202000,846227140,6470,6470,6470,6470,468
|
|
20230601,201900,846227140,6470,6470,6470,6470,0
|
|
20230601,201800,846227140,6470,6470,6470,6470,0
|
|
20230601,201700,846227140,6470,6470,6470,6470,0
|
|
20230601,201600,846227140,6470,6470,6470,6470,0
|
|
20230601,201500,846227140,6470,6470,6470,6470,0
|
|
20230601,201400,846227140,6470,6470,6470,6470,0
|
|
20230601,201300,846227140,6470,6470,6470,6470,0
|
|
20230601,201200,846227140,6470,6470,6470,6470,0
|
|
20230601,201100,846227140,6470,6470,6470,6470,0
|
|
20230601,201000,846227140,6470,6470,6470,6470,0
|
|
20230601,200900,846227140,6470,6470,6470,6470,0
|
|
20230601,200800,846227140,6470,6470,6470,6470,0
|
|
20230601,200700,846227140,6470,6470,6470,6470,0
|
|
20230601,200600,846227140,6470,6470,6470,6470,0
|
|
20230601,200500,846227140,6470,6470,6470,6470,0
|
|
20230601,200400,846227140,6470,6470,6470,6470,0
|
|
20230601,200300,846227140,6470,6470,6470,6470,0
|
|
20230601,200200,846227140,6470,6470,6470,6470,0
|
|
20230601,200100,846227140,6470,6470,6470,6470,0
|
|
20230601,200000,846227140,6470,6470,6470,6470,0
|
|
20230601,195900,846227140,6470,6470,6470,6470,0
|
|
20230601,195800,846227140,6470,6470,6470,6470,0
|
|
20230601,195700,846227140,6470,6470,6470,6470,0
|
|
20230601,195600,846227140,6470,6470,6470,6470,0
|
|
20230601,195500,846227140,6470,6470,6470,6470,0
|
|
20230601,195400,846227140,6470,6470,6470,6470,0
|
|
20230601,195300,846227140,6470,6470,6470,6470,0
|
|
20230601,195200,846227140,6470,6470,6470,6470,0
|
|
20230601,195100,846227140,6470,6470,6470,6470,0
|
|
20230601,195000,846227140,6470,6470,6470,6470,468
|
|
20230601,194900,846227140,6470,6470,6470,6470,0
|
|
20230601,194800,846227140,6470,6470,6470,6470,0
|
|
20230601,194700,846227140,6470,6470,6470,6470,0
|
|
20230601,194600,846227140,6470,6470,6470,6470,0
|
|
20230601,194500,846227140,6470,6470,6470,6470,0
|
|
20230601,194400,846227140,6470,6470,6470,6470,0
|
|
20230601,194300,846227140,6470,6470,6470,6470,0
|
|
20230601,194200,846227140,6470,6470,6470,6470,0
|
|
20230601,194100,846227140,6470,6470,6470,6470,0
|
|
20230601,194000,846227140,6470,6470,6470,6470,0
|
|
20230601,193900,846227140,6470,6470,6470,6470,0
|
|
20230601,193800,846227140,6470,6470,6470,6470,0
|
|
20230601,193700,846227140,6470,6470,6470,6470,0
|
|
20230601,193600,846227140,6470,6470,6470,6470,0
|
|
20230601,193500,846227140,6470,6470,6470,6470,0
|
|
20230601,193400,846227140,6470,6470,6470,6470,0
|
|
20230601,193300,846227140,6470,6470,6470,6470,0
|
|
20230601,193200,846227140,6470,6470,6470,6470,0
|
|
20230601,193100,846227140,6470,6470,6470,6470,0
|
|
20230601,193000,846227140,6470,6470,6470,6470,0
|
|
20230601,192900,846227140,6470,6470,6470,6470,0
|
|
20230601,192800,846227140,6470,6470,6470,6470,0
|
|
20230601,192700,846227140,6470,6470,6470,6470,0
|
|
20230601,192600,846227140,6470,6470,6470,6470,0
|
|
20230601,192500,846227140,6470,6470,6470,6470,0
|
|
20230601,192400,846227140,6470,6470,6470,6470,0
|
|
20230601,192300,846227140,6470,6470,6470,6470,0
|
|
20230601,192200,846227140,6470,6470,6470,6470,0
|
|
20230601,192100,846227140,6470,6470,6470,6470,0
|
|
20230601,192000,846227140,6470,6470,6470,6470,468
|
|
20230601,191900,846227140,6470,6470,6470,6470,0
|
|
20230601,191800,846227140,6470,6470,6470,6470,0
|
|
20230601,191700,846227140,6470,6470,6470,6470,0
|
|
20230601,191600,846227140,6470,6470,6470,6470,0
|
|
20230601,191500,846227140,6470,6470,6470,6470,0
|
|
20230601,191400,846227140,6470,6470,6470,6470,0
|
|
20230601,191300,846227140,6470,6470,6470,6470,0
|
|
20230601,191200,846227140,6470,6470,6470,6470,0
|
|
20230601,191100,846227140,6470,6470,6470,6470,0
|
|
20230601,191000,846227140,6470,6470,6470,6470,0
|
|
20230601,190900,846227140,6470,6470,6470,6470,0
|
|
20230601,190800,846227140,6470,6470,6470,6470,0
|
|
20230601,190700,846227140,6470,6470,6470,6470,0
|
|
20230601,190600,846227140,6470,6470,6470,6470,0
|
|
20230601,190500,846227140,6470,6470,6470,6470,0
|
|
20230601,190400,846227140,6470,6470,6470,6470,0
|
|
20230601,190300,846227140,6470,6470,6470,6470,0
|
|
20230601,190200,846227140,6470,6470,6470,6470,0
|
|
20230601,190100,846227140,6470,6470,6470,6470,0
|
|
20230601,190000,846227140,6470,6470,6470,6470,0
|
|
20230601,185900,846227140,6470,6470,6470,6470,0
|
|
20230601,185800,846227140,6470,6470,6470,6470,0
|
|
20230601,185700,846227140,6470,6470,6470,6470,0
|
|
20230601,185600,846227140,6470,6470,6470,6470,0
|
|
20230601,185500,846227140,6470,6470,6470,6470,0
|
|
20230601,185400,846227140,6470,6470,6470,6470,0
|
|
20230601,185300,846227140,6470,6470,6470,6470,0
|
|
20230601,185200,846227140,6470,6470,6470,6470,0
|
|
20230601,185100,846227140,6470,6470,6470,6470,0
|
|
20230601,185000,846227140,6470,6470,6470,6470,468
|
|
20230601,184900,846227140,6470,6470,6470,6470,0
|
|
20230601,184800,846227140,6470,6470,6470,6470,0
|
|
20230601,184700,846227140,6470,6470,6470,6470,0
|
|
20230601,184600,846227140,6470,6470,6470,6470,0
|
|
20230601,184500,846227140,6470,6470,6470,6470,0
|
|
20230601,184400,846227140,6470,6470,6470,6470,0
|
|
20230601,184300,846227140,6470,6470,6470,6470,0
|
|
20230601,184200,846227140,6470,6470,6470,6470,0
|
|
20230601,184100,846227140,6470,6470,6470,6470,0
|
|
20230601,184000,846227140,6470,6470,6470,6470,0
|
|
20230601,183900,846227140,6470,6470,6470,6470,0
|
|
20230601,183800,846227140,6470,6470,6470,6470,0
|
|
20230601,183700,846227140,6470,6470,6470,6470,0
|
|
20230601,183600,846227140,6470,6470,6470,6470,0
|
|
20230601,183500,846227140,6470,6470,6470,6470,0
|
|
20230601,183400,846227140,6470,6470,6470,6470,0
|
|
20230601,183300,846227140,6470,6470,6470,6470,0
|
|
20230601,183200,846227140,6470,6470,6470,6470,0
|
|
20230601,183100,846227140,6470,6470,6470,6470,0
|
|
20230601,183000,846227140,6470,6470,6470,6470,0
|
|
20230601,182900,846227140,6470,6470,6470,6470,0
|
|
20230601,182800,846227140,6470,6470,6470,6470,0
|
|
20230601,182700,846227140,6470,6470,6470,6470,0
|
|
20230601,182600,846227140,6470,6470,6470,6470,0
|
|
20230601,182500,846227140,6470,6470,6470,6470,0
|
|
20230601,182400,846227140,6470,6470,6470,6470,0
|
|
20230601,182300,846227140,6470,6470,6470,6470,0
|
|
20230601,182200,846227140,6470,6470,6470,6470,0
|
|
20230601,182100,846227140,6470,6470,6470,6470,0
|
|
20230601,182000,846227140,6470,6470,6470,6470,468
|
|
20230601,181900,846227140,6470,6470,6470,6470,0
|
|
20230601,181800,846227140,6470,6470,6470,6470,0
|
|
20230601,181700,846227140,6470,6470,6470,6470,0
|
|
20230601,181600,846227140,6470,6470,6470,6470,0
|
|
20230601,181500,846227140,6470,6470,6470,6470,0
|
|
20230601,181400,846227140,6470,6470,6470,6470,0
|
|
20230601,181300,846227140,6470,6470,6470,6470,0
|
|
20230601,181200,846227140,6470,6470,6470,6470,0
|
|
20230601,181100,846227140,6470,6470,6470,6470,0
|
|
20230601,181000,846227140,6470,6470,6470,6470,0
|
|
20230601,180900,846227140,6470,6470,6470,6470,0
|
|
20230601,180800,846227140,6470,6470,6470,6470,0
|
|
20230601,180700,846227140,6470,6470,6470,6470,0
|
|
20230601,180600,846227140,6470,6470,6470,6470,0
|
|
20230601,180500,846227140,6470,6470,6470,6470,0
|
|
20230601,180400,846227140,6470,6470,6470,6470,0
|
|
20230601,180300,846227140,6470,6470,6470,6470,0
|
|
20230601,180200,846227140,6470,6470,6470,6470,0
|
|
20230601,180100,846227140,6470,6470,6470,6470,0
|
|
20230601,180000,846227140,6470,6470,6470,6470,0
|
|
20230601,175900,846227140,6470,6470,6470,6470,0
|
|
20230601,175800,846227140,6470,6470,6470,6470,0
|
|
20230601,175700,846227140,6470,6470,6470,6470,0
|
|
20230601,175600,846227140,6470,6470,6470,6470,0
|
|
20230601,175500,846227140,6470,6470,6470,6470,0
|
|
20230601,175400,846227140,6470,6470,6470,6470,0
|
|
20230601,175300,846227140,6470,6470,6470,6470,0
|
|
20230601,175200,846227140,6470,6470,6470,6470,0
|
|
20230601,175100,846227140,6470,6470,6470,6470,0
|
|
20230601,175000,846227140,6470,6470,6470,6470,468
|
|
20230601,174900,846227140,6470,6470,6470,6470,0
|
|
20230601,174800,846227140,6470,6470,6470,6470,0
|
|
20230601,174700,846227140,6470,6470,6470,6470,0
|
|
20230601,174600,846227140,6470,6470,6470,6470,0
|
|
20230601,174500,846227140,6470,6470,6470,6470,0
|
|
20230601,174400,846227140,6470,6470,6470,6470,0
|
|
20230601,174300,846227140,6470,6470,6470,6470,0
|
|
20230601,174200,846227140,6470,6470,6470,6470,0
|
|
20230601,174100,846227140,6470,6470,6470,6470,0
|
|
20230601,174000,846227140,6470,6470,6470,6470,0
|
|
20230601,173900,846227140,6470,6470,6470,6470,0
|
|
20230601,173800,846227140,6470,6470,6470,6470,0
|
|
20230601,173700,846227140,6470,6470,6470,6470,0
|
|
20230601,173600,846227140,6470,6470,6470,6470,0
|
|
20230601,173500,846227140,6470,6470,6470,6470,0
|
|
20230601,173400,846227140,6470,6470,6470,6470,0
|
|
20230601,173300,846227140,6470,6470,6470,6470,0
|
|
20230601,173200,846227140,6470,6470,6470,6470,0
|
|
20230601,173100,846227140,6470,6470,6470,6470,0
|
|
20230601,173000,846227140,6470,6470,6470,6470,0
|
|
20230601,172900,846227140,6470,6470,6470,6470,0
|
|
20230601,172800,846227140,6470,6470,6470,6470,0
|
|
20230601,172700,846227140,6470,6470,6470,6470,0
|
|
20230601,172600,846227140,6470,6470,6470,6470,0
|
|
20230601,172500,846227140,6470,6470,6470,6470,0
|
|
20230601,172400,846227140,6470,6470,6470,6470,0
|
|
20230601,172300,846227140,6470,6470,6470,6470,0
|
|
20230601,172200,846227140,6470,6470,6470,6470,0
|
|
20230601,172100,846227140,6470,6470,6470,6470,0
|
|
20230601,172000,846227140,6470,6470,6470,6470,468
|
|
20230601,171900,846227140,6470,6470,6470,6470,0
|
|
20230601,171800,846227140,6470,6470,6470,6470,0
|
|
20230601,171700,846227140,6470,6470,6470,6470,0
|
|
20230601,171600,846227140,6470,6470,6470,6470,0
|
|
20230601,171500,846227140,6470,6470,6470,6470,0
|
|
20230601,171400,846227140,6470,6470,6470,6470,0
|
|
20230601,171300,846227140,6470,6470,6470,6470,0
|
|
20230601,171200,846227140,6470,6470,6470,6470,0
|
|
20230601,171100,846227140,6470,6470,6470,6470,0
|
|
20230601,171000,846227140,6470,6470,6470,6470,0
|
|
20230601,170900,846227140,6470,6470,6470,6470,0
|
|
20230601,170800,846227140,6470,6470,6470,6470,0
|
|
20230601,170700,846227140,6470,6470,6470,6470,0
|
|
20230601,170600,846227140,6470,6470,6470,6470,0
|
|
20230601,170500,846227140,6470,6470,6470,6470,0
|
|
20230601,170400,846227140,6470,6470,6470,6470,0
|
|
20230601,170300,846227140,6470,6470,6470,6470,0
|
|
20230601,170200,846227140,6470,6470,6470,6470,0
|
|
20230601,170100,846227140,6470,6470,6470,6470,0
|
|
20230601,170000,846227140,6470,6470,6470,6470,0
|
|
20230601,165900,846227140,6470,6470,6470,6470,0
|
|
20230601,165800,846227140,6470,6470,6470,6470,0
|
|
20230601,165700,846227140,6470,6470,6470,6470,0
|
|
20230601,165600,846227140,6470,6470,6470,6470,0
|
|
20230601,165500,846227140,6470,6470,6470,6470,0
|
|
20230601,165400,846227140,6470,6470,6470,6470,0
|
|
20230601,165300,846227140,6470,6470,6470,6470,0
|
|
20230601,165200,846227140,6470,6470,6470,6470,0
|
|
20230601,165100,846227140,6470,6470,6470,6470,0
|
|
20230601,165000,846227140,6470,6470,6470,6470,468
|
|
20230601,164900,846227140,6470,6470,6470,6470,0
|
|
20230601,164800,846227140,6470,6470,6470,6470,0
|
|
20230601,164700,846227140,6470,6470,6470,6470,0
|
|
20230601,164600,846227140,6470,6470,6470,6470,0
|
|
20230601,164500,846227140,6470,6470,6470,6470,0
|
|
20230601,164400,846227140,6470,6470,6470,6470,0
|
|
20230601,164300,846227140,6470,6470,6470,6470,0
|
|
20230601,164200,846227140,6470,6470,6470,6470,0
|
|
20230601,164100,846227140,6470,6470,6470,6470,0
|
|
20230601,164000,846227140,6470,6470,6470,6470,0
|
|
20230601,163900,846227140,6470,6470,6470,6470,0
|
|
20230601,163800,846227140,6470,6470,6470,6470,0
|
|
20230601,163700,846227140,6470,6470,6470,6470,0
|
|
20230601,163600,846227140,6470,6470,6470,6470,0
|
|
20230601,163500,846227140,6470,6470,6470,6470,0
|
|
20230601,163400,846227140,6470,6470,6470,6470,0
|
|
20230601,163300,846227140,6470,6470,6470,6470,0
|
|
20230601,163200,846227140,6470,6470,6470,6470,0
|
|
20230601,163100,846227140,6470,6470,6470,6470,0
|
|
20230601,163000,846227140,6470,6470,6470,6470,0
|
|
20230601,162900,846227140,6470,6470,6470,6470,0
|
|
20230601,162800,846227140,6470,6470,6470,6470,0
|
|
20230601,162700,846227140,6470,6470,6470,6470,0
|
|
20230601,162600,846227140,6470,6470,6470,6470,0
|
|
20230601,162500,846227140,6470,6470,6470,6470,0
|
|
20230601,162400,846227140,6470,6470,6470,6470,0
|
|
20230601,162300,846227140,6470,6470,6470,6470,0
|
|
20230601,162200,846227140,6470,6470,6470,6470,0
|
|
20230601,162100,846227140,6470,6470,6470,6470,0
|
|
20230601,162000,846227140,6470,6470,6470,6470,468
|
|
20230601,161900,846227140,6470,6470,6470,6470,0
|
|
20230601,161800,846227140,6470,6470,6470,6470,0
|
|
20230601,161700,846227140,6470,6470,6470,6470,0
|
|
20230601,161600,846227140,6470,6470,6470,6470,0
|
|
20230601,161500,846227140,6470,6470,6470,6470,0
|
|
20230601,161400,846227140,6470,6470,6470,6470,0
|
|
20230601,161300,846227140,6470,6470,6470,6470,0
|
|
20230601,161200,846227140,6470,6470,6470,6470,0
|
|
20230601,161100,846227140,6470,6470,6470,6470,0
|
|
20230601,161000,846227140,6470,6470,6470,6470,0
|
|
20230601,160900,846227140,6470,6470,6470,6470,0
|
|
20230601,160800,846227140,6470,6470,6470,6470,0
|
|
20230601,160700,846227140,6470,6470,6470,6470,0
|
|
20230601,160600,846227140,6470,6470,6470,6470,0
|
|
20230601,160500,846227140,6470,6470,6470,6470,0
|
|
20230601,160400,846227140,6470,6470,6470,6470,0
|
|
20230601,160300,846227140,6470,6470,6470,6470,0
|
|
20230601,160200,846227140,6470,6470,6470,6470,0
|
|
20230601,160100,846227140,6470,6470,6470,6470,0
|
|
20230601,160000,846227140,6470,6470,6470,6470,0
|
|
20230601,155900,846227140,6470,6470,6470,6470,0
|
|
20230601,155800,846227140,6470,6470,6470,6470,0
|
|
20230601,155700,846227140,6470,6470,6470,6470,0
|
|
20230601,155600,846227140,6470,6470,6470,6470,0
|
|
20230601,155500,846227140,6470,6470,6470,6470,0
|
|
20230601,155400,846227140,6470,6470,6470,6470,0
|
|
20230601,155300,846227140,6470,6470,6470,6470,0
|
|
20230601,155200,846227140,6470,6470,6470,6470,0
|
|
20230601,155100,846227140,6470,6470,6470,6470,0
|
|
20230601,155000,846227140,6470,6470,6470,6470,468
|
|
20230601,154900,846227140,6470,6470,6470,6470,0
|
|
20230601,154800,846227140,6470,6470,6470,6470,0
|
|
20230601,154700,846227140,6470,6470,6470,6470,0
|
|
20230601,154600,846227140,6470,6470,6470,6470,0
|
|
20230601,154500,846227140,6470,6470,6470,6470,0
|
|
20230601,154400,846227140,6470,6470,6470,6470,0
|
|
20230601,154300,846227140,6470,6470,6470,6470,0
|
|
20230601,154200,846227140,6470,6470,6470,6470,0
|
|
20230601,154100,846227140,6470,6470,6470,6470,0
|
|
20230601,154000,846227140,6470,6470,6470,6470,0
|
|
20230601,153900,846227140,6470,6470,6470,6470,0
|
|
20230601,153800,846227140,6470,6470,6470,6470,0
|
|
20230601,153700,846227140,6470,6470,6470,6470,0
|
|
20230601,153600,846227140,6470,6470,6470,6470,0
|
|
20230601,153500,846227140,6470,6470,6470,6470,0
|
|
20230601,153400,846227140,6470,6470,6470,6470,0
|
|
20230601,153300,846227140,6470,6470,6470,6470,0
|
|
20230601,153200,846227140,6470,6470,6470,6470,0
|
|
20230601,153100,846227140,6470,6470,6470,6470,0
|
|
20230601,153000,846227140,6470,6470,6470,6470,468
|
|
20230601,152900,843199180,6470,6470,6470,6470,0
|
|
20230601,152800,843199180,6470,6470,6470,6470,0
|
|
20230601,152700,843199180,6470,6470,6470,6470,0
|
|
20230601,152600,843199180,6470,6470,6470,6470,0
|
|
20230601,152500,843199180,6470,6470,6470,6470,0
|
|
20230601,152400,843199180,6470,6470,6470,6470,0
|
|
20230601,152300,843199180,6470,6470,6470,6470,0
|
|
20230601,152200,843199180,6470,6470,6470,6470,0
|
|
20230601,152100,843199180,6470,6470,6470,6470,0
|
|
20230601,152000,843199180,6470,6470,6470,6470,0
|
|
20230601,151900,843199180,6470,6470,6470,6470,120
|
|
20230601,151800,842422780,6470,6450,6470,6450,46
|
|
20230601,151700,842125800,6450,6460,6460,6450,991
|
|
20230601,151600,835733690,6460,6460,6460,6450,1073
|
|
20230601,151500,828812170,6460,6460,6460,6460,3
|
|
20230601,151400,828792790,6470,6470,6470,6470,19
|
|
20230601,151300,828669860,6470,6470,6470,6470,0
|
|
20230601,151200,828669860,6470,6470,6470,6470,0
|
|
20230601,151100,828669860,6470,6460,6470,6460,3
|
|
20230601,151000,828650460,6470,6460,6470,6460,253
|
|
20230601,150900,827016060,6470,6460,6470,6460,72
|
|
20230601,150800,826550390,6470,6460,6470,6460,464
|
|
20230601,150700,823552930,6470,6460,6470,6460,22
|
|
20230601,150600,823410780,6470,6450,6470,6450,324
|
|
20230601,150500,821320960,6450,6450,6450,6450,2
|
|
20230601,150400,821308060,6430,6440,6440,6430,100
|
|
20230601,150300,820664530,6450,6450,6450,6450,2
|
|
20230601,150200,820651630,6450,6450,6450,6450,1731
|
|
20230601,150100,809486680,6470,6470,6470,6470,0
|
|
20230601,150000,809486680,6470,6470,6470,6470,0
|
|
20230601,145900,809486680,6470,6470,6470,6470,0
|
|
20230601,145800,809486680,6470,6470,6470,6470,77
|
|
20230601,145700,808988490,6470,6470,6470,6470,0
|
|
20230601,145600,808988490,6470,6470,6470,6470,0
|
|
20230601,145500,808988490,6470,6450,6470,6450,206
|
|
20230601,145400,807659710,6450,6450,6450,6450,0
|
|
20230601,145300,807659710,6450,6470,6470,6450,370
|
|
20230601,145200,805271690,6470,6460,6470,6450,1001
|
|
20230601,145100,798813770,6470,6470,6470,6470,100
|
|
20230601,145000,798166770,6470,6460,6470,6460,2
|
|
20230601,144900,798153840,6460,6460,6460,6460,8
|
|
20230601,144800,798102160,6460,6470,6470,6460,4
|
|
20230601,144700,798076300,6450,6460,6470,6450,4578
|
|
20230601,144600,768543790,6470,6470,6470,6470,0
|
|
20230601,144500,768543790,6470,6470,6470,6470,84
|
|
20230601,144400,768000310,6460,6460,6460,6460,0
|
|
20230601,144300,768000310,6460,6460,6460,6460,21
|
|
20230601,144200,767864650,6450,6460,6460,6450,591
|
|
20230601,144100,764046990,6470,6470,6470,6470,0
|
|
20230601,144000,764046990,6470,6470,6470,6470,0
|
|
20230601,143900,764046990,6470,6450,6470,6450,10
|
|
20230601,143800,763982450,6450,6450,6450,6450,3
|
|
20230601,143700,763963100,6460,6450,6460,6450,4
|
|
20230601,143600,763937280,6470,6470,6470,6470,0
|
|
20230601,143500,763937280,6470,6470,6470,6470,0
|
|
20230601,143400,763937280,6470,6470,6470,6470,0
|
|
20230601,143300,763937280,6470,6450,6470,6450,4
|
|
20230601,143200,763911460,6450,6450,6450,6450,3
|
|
20230601,143100,763892110,6450,6450,6450,6450,3
|
|
20230601,143000,763872760,6450,6450,6450,6450,1
|
|
20230601,142900,763866310,6470,6470,6470,6470,0
|
|
20230601,142800,763866310,6470,6450,6470,6450,4
|
|
20230601,142700,763840450,6470,6470,6470,6450,7
|
|
20230601,142600,763795200,6470,6460,6470,6460,44
|
|
20230601,142500,763510930,6480,6450,6480,6450,5
|
|
20230601,142400,763478560,6480,6480,6480,6480,0
|
|
20230601,142300,763478560,6480,6480,6480,6480,3
|
|
20230601,142200,763459120,6480,6470,6480,6470,93
|
|
20230601,142100,762857400,6450,6450,6450,6440,572
|
|
20230601,142000,759168010,6450,6450,6450,6450,2
|
|
20230601,141900,759155110,6450,6450,6450,6450,3
|
|
20230601,141800,759135760,6440,6450,6450,6440,576
|
|
20230601,141700,755420580,6430,6430,6430,6430,13
|
|
20230601,141600,755336990,6430,6450,6450,6430,437
|
|
20230601,141500,752527060,6430,6450,6450,6430,1025
|
|
20230601,141400,745915830,6450,6450,6450,6430,137
|
|
20230601,141300,745032220,6430,6430,6430,6430,2
|
|
20230601,141200,745019360,6430,6430,6430,6430,2
|
|
20230601,141100,745006500,6450,6450,6450,6430,655
|
|
20230601,141000,740781770,6430,6430,6430,6430,3
|
|
20230601,140900,740762480,6430,6460,6460,6430,5654
|
|
20230601,140800,704293760,6460,6460,6470,6450,2830
|
|
20230601,140700,686034620,6480,6480,6480,6480,0
|
|
20230601,140600,686034620,6480,6460,6480,6460,3
|
|
20230601,140500,686015200,6480,6480,6480,6480,10
|
|
20230601,140400,685950400,6480,6480,6480,6480,0
|
|
20230601,140300,685950400,6480,6480,6480,6480,0
|
|
20230601,140200,685950400,6480,6480,6480,6480,0
|
|
20230601,140100,685950400,6480,6470,6480,6470,50
|
|
20230601,140000,685626890,6470,6470,6470,6470,0
|
|
20230601,135900,685626890,6470,6470,6470,6470,0
|
|
20230601,135800,685626890,6470,6470,6470,6470,0
|
|
20230601,135700,685626890,6470,6470,6470,6470,0
|
|
20230601,135600,685626890,6470,6470,6470,6460,14
|
|
20230601,135500,685536360,6470,6470,6470,6470,0
|
|
20230601,135400,685536360,6470,6470,6470,6470,0
|
|
20230601,135300,685536360,6470,6450,6470,6450,6235
|
|
20230601,135200,645317590,6450,6460,6460,6450,142
|
|
20230601,135100,644401650,6460,6460,6460,6460,45
|
|
20230601,135000,644110950,6470,6470,6470,6470,0
|
|
20230601,134900,644110950,6470,6470,6470,6470,1
|
|
20230601,134800,644104480,6470,6470,6470,6470,0
|
|
20230601,134700,644104480,6470,6470,6470,6470,0
|
|
20230601,134600,644104480,6470,6470,6470,6470,0
|
|
20230601,134500,644104480,6470,6470,6470,6470,1
|
|
20230601,134400,644098010,6470,6470,6470,6470,0
|
|
20230601,134300,644098010,6470,6470,6470,6470,0
|
|
20230601,134200,644098010,6470,6470,6470,6470,0
|
|
20230601,134100,644098010,6470,6470,6470,6470,162
|
|
20230601,134000,643049870,6480,6480,6480,6480,10
|
|
20230601,133900,642985070,6480,6480,6480,6480,20
|
|
20230601,133800,642855470,6470,6470,6470,6470,0
|
|
20230601,133700,642855470,6470,6470,6470,6470,47
|
|
20230601,133600,642551380,6480,6480,6480,6480,0
|
|
20230601,133500,642551380,6480,6480,6480,6480,119
|
|
20230601,133400,641780260,6490,6490,6490,6490,0
|
|
20230601,133300,641780260,6490,6490,6490,6490,0
|
|
20230601,133200,641780260,6490,6490,6490,6490,0
|
|
20230601,133100,641780260,6490,6490,6490,6490,0
|
|
20230601,133000,641780260,6490,6490,6490,6490,4
|
|
20230601,132900,641754300,6480,6480,6480,6480,81
|
|
20230601,132800,641229420,6490,6490,6490,6490,8
|
|
20230601,132700,641177500,6500,6490,6500,6490,528
|
|
20230601,132600,637750770,6480,6480,6480,6480,0
|
|
20230601,132500,637750770,6480,6480,6480,6480,335
|
|
20230601,132400,635579970,6490,6490,6490,6490,0
|
|
20230601,132300,635579970,6490,6490,6490,6490,8
|
|
20230601,132200,635528050,6480,6480,6480,6480,0
|
|
20230601,132100,635528050,6480,6490,6490,6480,118
|
|
20230601,132000,634763230,6490,6490,6490,6490,4
|
|
20230601,131900,634737270,6490,6480,6490,6480,303
|
|
20230601,131800,632773800,6490,6490,6490,6490,39
|
|
20230601,131700,632520690,6490,6490,6490,6480,22
|
|
20230601,131600,632377920,6490,6490,6490,6490,150
|
|
20230601,131500,631404420,6490,6490,6490,6490,20
|
|
20230601,131400,631274620,6490,6490,6490,6490,16
|
|
20230601,131300,631170780,6490,6490,6490,6490,8
|
|
20230601,131200,631118860,6490,6490,6490,6490,42
|
|
20230601,131100,630846280,6490,6490,6490,6490,400
|
|
20230601,131000,628250280,6490,6490,6490,6490,0
|
|
20230601,130900,628250280,6490,6490,6490,6490,91
|
|
20230601,130800,627659690,6490,6490,6490,6490,1015
|
|
20230601,130700,621072340,6490,6490,6490,6490,0
|
|
20230601,130600,621072340,6490,6480,6490,6480,1338
|
|
20230601,130500,612402090,6480,6470,6480,6470,1317
|
|
20230601,130400,603880820,6470,6470,6470,6470,30
|
|
20230601,130300,603686720,6470,6460,6470,6460,38
|
|
20230601,130200,603440870,6470,6470,6470,6470,4
|
|
20230601,130100,603414990,6470,6470,6470,6470,0
|
|
20230601,130000,603414990,6470,6470,6470,6470,0
|
|
20230601,125900,603414990,6470,6470,6470,6470,115
|
|
20230601,125800,602670940,6470,6470,6470,6470,0
|
|
20230601,125700,602670940,6470,6470,6470,6470,0
|
|
20230601,125600,602670940,6470,6470,6470,6470,22
|
|
20230601,125500,602528600,6470,6470,6470,6470,0
|
|
20230601,125400,602528600,6470,6470,6470,6470,0
|
|
20230601,125300,602528600,6470,6470,6470,6470,15
|
|
20230601,125200,602431550,6450,6450,6450,6450,0
|
|
20230601,125100,602431550,6450,6450,6450,6450,0
|
|
20230601,125000,602431550,6450,6450,6450,6450,200
|
|
20230601,124900,601141550,6470,6470,6470,6450,514
|
|
20230601,124800,597825970,6450,6450,6450,6450,0
|
|
20230601,124700,597825970,6450,6450,6450,6450,0
|
|
20230601,124600,597825970,6450,6450,6450,6450,394
|
|
20230601,124500,595284670,6450,6450,6450,6450,0
|
|
20230601,124400,595284670,6450,6470,6470,6450,2607
|
|
20230601,124300,578459590,6470,6470,6470,6470,0
|
|
20230601,124200,578459590,6470,6470,6470,6470,0
|
|
20230601,124100,578459590,6470,6470,6470,6470,0
|
|
20230601,124000,578459590,6470,6460,6470,6460,1271
|
|
20230601,123900,570248920,6450,6450,6450,6450,1
|
|
20230601,123800,570242470,6450,6450,6450,6450,3
|
|
20230601,123700,570223120,6460,6460,6460,6460,40
|
|
20230601,123600,569964720,6460,6440,6460,6440,129
|
|
20230601,123500,569132560,6450,6450,6450,6450,14
|
|
20230601,123400,569042260,6460,6450,6460,6450,4
|
|
20230601,123300,569016440,6450,6450,6460,6450,1233
|
|
20230601,123200,561063570,6460,6450,6460,6450,5
|
|
20230601,123100,561031300,6470,6470,6470,6470,0
|
|
20230601,123000,561031300,6470,6450,6470,6450,3
|
|
20230601,122900,561011910,6450,6450,6450,6450,114
|
|
20230601,122800,560276610,6440,6440,6440,6440,1
|
|
20230601,122700,560270170,6450,6450,6450,6450,390
|
|
20230601,122600,557754670,6450,6450,6450,6450,286
|
|
20230601,122500,555909970,6450,6440,6450,6440,42
|
|
20230601,122400,555639090,6440,6440,6440,6440,1
|
|
20230601,122300,555632650,6450,6450,6450,6440,1292
|
|
20230601,122200,547299270,6460,6460,6460,6460,2
|
|
20230601,122100,547286350,6460,6460,6460,6460,1
|
|
20230601,122000,547279890,6470,6460,6470,6460,2
|
|
20230601,121900,547266960,6460,6440,6460,6440,219
|
|
20230601,121800,545854080,6440,6440,6440,6440,1
|
|
20230601,121700,545847640,6430,6450,6450,6430,894
|
|
20230601,121600,540082860,6460,6450,6460,6450,244
|
|
20230601,121500,538507700,6450,6450,6450,6450,1001
|
|
20230601,121400,532051250,6470,6470,6470,6470,5
|
|
20230601,121300,532018900,6470,6470,6470,6470,1
|
|
20230601,121200,532012430,6450,6450,6450,6450,0
|
|
20230601,121100,532012430,6450,6460,6470,6450,697
|
|
20230601,121000,527515760,6480,6480,6480,6480,0
|
|
20230601,120900,527515760,6480,6450,6480,6450,779
|
|
20230601,120800,522487780,6450,6450,6450,6450,0
|
|
20230601,120700,522487780,6450,6450,6450,6450,0
|
|
20230601,120600,522487780,6450,6450,6450,6450,0
|
|
20230601,120500,522487780,6450,6450,6450,6450,574
|
|
20230601,120400,518785480,6440,6440,6440,6440,0
|
|
20230601,120300,518785480,6440,6430,6440,6430,405
|
|
20230601,120200,516178280,6430,6440,6440,6430,724
|
|
20230601,120100,511517220,6430,6430,6430,6430,0
|
|
20230601,120000,511517220,6430,6430,6430,6430,25
|
|
20230601,115900,511356470,6440,6440,6440,6440,697
|
|
20230601,115800,506867790,6440,6440,6440,6440,0
|
|
20230601,115700,506867790,6440,6440,6440,6440,0
|
|
20230601,115600,506867790,6440,6440,6440,6440,3
|
|
20230601,115500,506848470,6430,6430,6430,6430,1000
|
|
20230601,115400,500418470,6440,6430,6440,6430,103
|
|
20230601,115300,499756150,6440,6440,6440,6440,6
|
|
20230601,115200,499717510,6430,6440,6440,6430,600
|
|
20230601,115100,495853770,6430,6430,6430,6430,0
|
|
20230601,115000,495853770,6430,6430,6430,6430,0
|
|
20230601,114900,495853770,6430,6430,6430,6430,0
|
|
20230601,114800,495853770,6430,6430,6430,6430,68
|
|
20230601,114700,495416530,6430,6430,6440,6430,51
|
|
20230601,114600,495088590,6440,6440,6440,6440,0
|
|
20230601,114500,495088590,6440,6440,6440,6440,615
|
|
20230601,114400,491127990,6440,6440,6440,6440,20
|
|
20230601,114300,490999190,6440,6430,6440,6430,6
|
|
20230601,114200,490960600,6430,6440,6450,6430,778
|
|
20230601,114100,485946540,6450,6450,6450,6450,102
|
|
20230601,114000,485288640,6430,6430,6430,6430,140
|
|
20230601,113900,484388440,6430,6430,6430,6430,6
|
|
20230601,113800,484349860,6450,6450,6460,6450,1670
|
|
20230601,113700,473577680,6450,6450,6450,6450,238
|
|
20230601,113600,472042580,6440,6430,6450,6430,1368
|
|
20230601,113500,463219520,6450,6420,6450,6420,2857
|
|
20230601,113400,444858200,6410,6400,6410,6400,4566
|
|
20230601,113300,415635470,6400,6380,6400,6380,3998
|
|
20230601,113200,390081780,6380,6380,6380,6380,0
|
|
20230601,113100,390081780,6380,6380,6380,6380,787
|
|
20230601,113000,385060720,6380,6380,6380,6380,95
|
|
20230601,112900,384454620,6380,6380,6380,6380,0
|
|
20230601,112800,384454620,6380,6380,6380,6380,586
|
|
20230601,112700,380715940,6380,6380,6380,6380,1
|
|
20230601,112600,380709560,6390,6390,6390,6390,0
|
|
20230601,112500,380709560,6390,6390,6390,6370,966
|
|
20230601,112400,374544620,6390,6390,6390,6390,0
|
|
20230601,112300,374544620,6390,6380,6390,6380,2099
|
|
20230601,112200,361152010,6390,6380,6390,6380,3593
|
|
20230601,112100,338212740,6390,6380,6390,6380,1767
|
|
20230601,112000,326938510,6380,6380,6380,6380,0
|
|
20230601,111900,326938510,6380,6380,6380,6380,0
|
|
20230601,111800,326938510,6380,6380,6380,6380,927
|
|
20230601,111700,321024250,6380,6380,6380,6380,501
|
|
20230601,111600,317827870,6380,6380,6390,6380,2006
|
|
20230601,111500,305029560,6390,6380,6390,6370,8467
|
|
20230601,111400,251045400,6370,6370,6380,6360,3469
|
|
20230601,111300,228947880,6370,6370,6380,6370,2782
|
|
20230601,111200,211225470,6370,6370,6370,6370,2
|
|
20230601,111100,211212730,6360,6360,6360,6360,389
|
|
20230601,111000,208738690,6360,6360,6360,6360,34
|
|
20230601,110900,208522450,6360,6360,6360,6360,0
|
|
20230601,110800,208522450,6360,6360,6360,6360,574
|
|
20230601,110700,204871810,6360,6360,6360,6360,3
|
|
20230601,110600,204852730,6370,6370,6370,6370,0
|
|
20230601,110500,204852730,6370,6370,6370,6370,0
|
|
20230601,110400,204852730,6370,6370,6370,6370,595
|
|
20230601,110300,201062580,6370,6370,6370,6370,6
|
|
20230601,110200,201024360,6370,6370,6370,6370,0
|
|
20230601,110100,201024360,6370,6370,6370,6370,574
|
|
20230601,110000,197367980,6370,6370,6370,6360,198
|
|
20230601,105900,196107550,6360,6360,6360,6360,150
|
|
20230601,105800,195153550,6370,6370,6370,6370,4
|
|
20230601,105700,195128070,6360,6360,6360,6360,417
|
|
20230601,105600,192475950,6360,6360,6360,6360,0
|
|
20230601,105500,192475950,6360,6360,6360,6360,0
|
|
20230601,105400,192475950,6360,6350,6360,6350,584
|
|
20230601,105300,188761810,6350,6350,6350,6350,0
|
|
20230601,105200,188761810,6350,6350,6350,6350,0
|
|
20230601,105100,188761810,6350,6350,6350,6350,311
|
|
20230601,105000,186786960,6350,6350,6350,6350,11
|
|
20230601,104900,186717110,6350,6350,6350,6350,379
|
|
20230601,104800,184310460,6350,6360,6360,6350,62
|
|
20230601,104700,183916440,6370,6370,6370,6370,574
|
|
20230601,104600,180260060,6370,6370,6370,6370,0
|
|
20230601,104500,180260060,6370,6370,6370,6370,0
|
|
20230601,104400,180260060,6370,6370,6370,6370,577
|
|
20230601,104300,176584570,6360,6360,6360,6360,30
|
|
20230601,104200,176393770,6370,6370,6370,6370,2
|
|
20230601,104100,176381030,6370,6370,6370,6370,461
|
|
20230601,104000,173444460,6370,6370,6370,6370,347
|
|
20230601,103900,171234070,6380,6380,6380,6380,0
|
|
20230601,103800,171234070,6380,6380,6380,6380,0
|
|
20230601,103700,171234070,6380,6380,6380,6380,574
|
|
20230601,103600,167571950,6380,6380,6380,6380,0
|
|
20230601,103500,167571950,6380,6380,6380,6380,0
|
|
20230601,103400,167571950,6380,6380,6380,6380,574
|
|
20230601,103300,163909830,6380,6380,6380,6380,333
|
|
20230601,103200,161785290,6370,6370,6370,6370,1
|
|
20230601,103100,161778920,6370,6370,6370,6370,4
|
|
20230601,103000,161753440,6370,6370,6370,6370,656
|
|
20230601,102900,157574720,6370,6370,6370,6370,34
|
|
20230601,102800,157358140,6370,6360,6370,6360,677
|
|
20230601,102700,153047520,6360,6360,6360,6360,576
|
|
20230601,102600,149384160,6360,6360,6360,6360,0
|
|
20230601,102500,149384160,6360,6360,6360,6360,0
|
|
20230601,102400,149384160,6360,6360,6360,6360,75
|
|
20230601,102300,148907160,6360,6360,6360,6360,574
|
|
20230601,102200,145256520,6360,6340,6360,6340,502
|
|
20230601,102100,142073800,6360,6360,6360,6360,0
|
|
20230601,102000,142073800,6360,6360,6360,6360,574
|
|
20230601,101900,138423160,6360,6360,6360,6360,0
|
|
20230601,101800,138423160,6360,6360,6360,6360,0
|
|
20230601,101700,138423160,6360,6340,6360,6340,120
|
|
20230601,101600,137662120,6340,6340,6340,6340,0
|
|
20230601,101500,137662120,6340,6340,6340,6340,0
|
|
20230601,101400,137662120,6340,6340,6340,6340,0
|
|
20230601,101300,137662120,6340,6340,6340,6340,892
|
|
20230601,101200,132006840,6340,6330,6340,6330,1215
|
|
20230601,101100,124307920,6330,6330,6330,6330,1
|
|
20230601,101000,124301590,6330,6320,6330,6320,170
|
|
20230601,100900,123226420,6320,6320,6320,6320,48
|
|
20230601,100800,122923060,6330,6330,6330,6330,0
|
|
20230601,100700,122923060,6330,6330,6330,6330,0
|
|
20230601,100600,122923060,6330,6330,6330,6330,583
|
|
20230601,100500,119232670,6330,6340,6340,6330,430
|
|
20230601,100400,116506740,6340,6340,6340,6340,50
|
|
20230601,100300,116189740,6340,6340,6340,6340,122
|
|
20230601,100200,115416260,6350,6350,6350,6350,0
|
|
20230601,100100,115416260,6350,6350,6350,6350,0
|
|
20230601,100000,115416260,6350,6340,6350,6340,610
|
|
20230601,095900,111548840,6330,6330,6330,6330,0
|
|
20230601,095800,111548840,6330,6330,6330,6330,1
|
|
20230601,095700,111542510,6340,6340,6340,6340,0
|
|
20230601,095600,111542510,6340,6360,6360,6340,3375
|
|
20230601,095500,90092770,6360,6340,6360,6340,1252
|
|
20230601,095400,82145960,6340,6320,6340,6320,309
|
|
20230601,095300,80191920,6320,6320,6320,6320,580
|
|
20230601,095200,76526320,6320,6320,6320,6320,1
|
|
20230601,095100,76520000,6280,6280,6280,6280,1
|
|
20230601,095000,76513720,6320,6320,6320,6320,0
|
|
20230601,094900,76513720,6320,6320,6320,6320,574
|
|
20230601,094800,72886040,6330,6330,6330,6330,0
|
|
20230601,094700,72886040,6330,6330,6330,6330,0
|
|
20230601,094600,72886040,6330,6310,6330,6310,578
|
|
20230601,094500,69238820,6330,6330,6330,6330,0
|
|
20230601,094400,69238820,6330,6330,6330,6330,0
|
|
20230601,094300,69238820,6330,6290,6330,6270,2700
|
|
20230601,094200,52236130,6290,6280,6290,6280,545
|
|
20230601,094100,48813260,6280,6290,6290,6280,11
|
|
20230601,094000,48744090,6290,6290,6290,6290,3
|
|
20230601,093900,48725220,6280,6280,6280,6280,51
|
|
20230601,093800,48404940,6280,6280,6280,6280,249
|
|
20230601,093700,46841220,6290,6290,6290,6290,0
|
|
20230601,093600,46841220,6290,6290,6290,6290,7
|
|
20230601,093500,46797190,6290,6290,6290,6290,3
|
|
20230601,093400,46778320,6290,6290,6290,6290,145
|
|
20230601,093300,45866270,6290,6290,6290,6290,34
|
|
20230601,093200,45652410,6290,6290,6290,6290,157
|
|
20230601,093100,44664880,6290,6290,6290,6290,12
|
|
20230601,093000,44589400,6290,6290,6290,6290,61
|
|
20230601,092900,44205710,6290,6290,6290,6290,0
|
|
20230601,092800,44205710,6290,6290,6290,6290,0
|
|
20230601,092700,44205710,6290,6290,6290,6290,0
|
|
20230601,092600,44205710,6290,6290,6290,6290,0
|
|
20230601,092500,44205710,6290,6290,6290,6290,11
|
|
20230601,092400,44136520,6290,6290,6290,6280,3
|
|
20230601,092300,44117660,6290,6280,6290,6270,1085
|
|
20230601,092200,37313850,6280,6280,6280,6280,200
|
|
20230601,092100,36057850,6290,6290,6290,6290,20
|
|
20230601,092000,35932050,6290,6280,6290,6280,8
|
|
20230601,091900,35881800,6270,6270,6270,6270,0
|
|
20230601,091800,35881800,6270,6280,6290,6270,1051
|
|
20230601,091700,29291930,6280,6280,6290,6280,16
|
|
20230601,091600,29191440,6290,6290,6290,6290,6
|
|
20230601,091500,29153700,6290,6290,6290,6290,3
|
|
20230601,091400,29134830,6290,6290,6290,6290,11
|
|
20230601,091300,29065640,6290,6290,6290,6290,2
|
|
20230601,091200,29053060,6280,6280,6280,6280,219
|
|
20230601,091100,27677740,6280,6280,6280,6280,2
|
|
20230601,091000,27665180,6280,6290,6290,6260,1817
|
|
20230601,090900,16285090,6290,6290,6290,6290,3
|
|
20230601,090800,16266220,6290,6280,6290,6280,101
|
|
20230601,090700,15631930,6260,6260,6260,6260,0
|
|
20230601,090600,15631930,6260,6270,6270,6260,137
|
|
20230601,090500,14773040,6290,6290,6290,6290,1
|
|
20230601,090400,14766750,6270,6280,6280,6270,1100
|
|
20230601,090300,7867700,6280,6280,6280,6280,90
|
|
20230601,090200,7302500,6270,6270,6270,6270,2
|
|
20230601,090100,7289960,6270,6290,6290,6270,1066
|
|
20230601,090000,605800,6300,6330,6330,6300,96
|