819 lines
40 KiB
CSV
819 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,223600,2378934610,8520,8520,8520,8520,5663
|
|
20230609,223500,2378934610,8520,8520,8520,8520,0
|
|
20230609,223400,2378934610,8520,8520,8520,8520,0
|
|
20230609,223300,2378934610,8520,8520,8520,8520,0
|
|
20230609,223200,2378934610,8520,8520,8520,8520,0
|
|
20230609,223100,2378934610,8520,8520,8520,8520,0
|
|
20230609,223000,2378934610,8520,8520,8520,8520,0
|
|
20230609,222900,2378934610,8520,8520,8520,8520,0
|
|
20230609,222800,2378934610,8520,8520,8520,8520,0
|
|
20230609,222700,2378934610,8520,8520,8520,8520,0
|
|
20230609,222600,2378934610,8520,8520,8520,8520,0
|
|
20230609,222500,2378934610,8520,8520,8520,8520,0
|
|
20230609,222400,2378934610,8520,8520,8520,8520,0
|
|
20230609,222300,2378934610,8520,8520,8520,8520,0
|
|
20230609,222200,2378934610,8520,8520,8520,8520,0
|
|
20230609,222100,2378934610,8520,8520,8520,8520,0
|
|
20230609,222000,2378934610,8520,8520,8520,8520,0
|
|
20230609,221900,2378934610,8520,8520,8520,8520,0
|
|
20230609,221800,2378934610,8520,8520,8520,8520,0
|
|
20230609,221700,2378934610,8520,8520,8520,8520,0
|
|
20230609,221600,2378934610,8520,8520,8520,8520,0
|
|
20230609,221500,2378934610,8520,8520,8520,8520,0
|
|
20230609,221400,2378934610,8520,8520,8520,8520,0
|
|
20230609,221300,2378934610,8520,8520,8520,8520,0
|
|
20230609,221200,2378934610,8520,8520,8520,8520,0
|
|
20230609,221100,2378934610,8520,8520,8520,8520,0
|
|
20230609,221000,2378934610,8520,8520,8520,8520,0
|
|
20230609,220900,2378934610,8520,8520,8520,8520,0
|
|
20230609,220800,2378934610,8520,8520,8520,8520,0
|
|
20230609,220700,2378934610,8520,8520,8520,8520,0
|
|
20230609,220600,2378934610,8520,8520,8520,8520,5663
|
|
20230609,220500,2378934610,8520,8520,8520,8520,0
|
|
20230609,220400,2378934610,8520,8520,8520,8520,0
|
|
20230609,220300,2378934610,8520,8520,8520,8520,0
|
|
20230609,220200,2378934610,8520,8520,8520,8520,0
|
|
20230609,220100,2378934610,8520,8520,8520,8520,0
|
|
20230609,220000,2378934610,8520,8520,8520,8520,0
|
|
20230609,215900,2378934610,8520,8520,8520,8520,0
|
|
20230609,215800,2378934610,8520,8520,8520,8520,0
|
|
20230609,215700,2378934610,8520,8520,8520,8520,0
|
|
20230609,215600,2378934610,8520,8520,8520,8520,0
|
|
20230609,215500,2378934610,8520,8520,8520,8520,0
|
|
20230609,215400,2378934610,8520,8520,8520,8520,0
|
|
20230609,215300,2378934610,8520,8520,8520,8520,0
|
|
20230609,215200,2378934610,8520,8520,8520,8520,0
|
|
20230609,215100,2378934610,8520,8520,8520,8520,0
|
|
20230609,215000,2378934610,8520,8520,8520,8520,0
|
|
20230609,214900,2378934610,8520,8520,8520,8520,0
|
|
20230609,214800,2378934610,8520,8520,8520,8520,0
|
|
20230609,214700,2378934610,8520,8520,8520,8520,0
|
|
20230609,214600,2378934610,8520,8520,8520,8520,0
|
|
20230609,214500,2378934610,8520,8520,8520,8520,0
|
|
20230609,214400,2378934610,8520,8520,8520,8520,0
|
|
20230609,214300,2378934610,8520,8520,8520,8520,0
|
|
20230609,214200,2378934610,8520,8520,8520,8520,0
|
|
20230609,214100,2378934610,8520,8520,8520,8520,0
|
|
20230609,214000,2378934610,8520,8520,8520,8520,0
|
|
20230609,213900,2378934610,8520,8520,8520,8520,0
|
|
20230609,213800,2378934610,8520,8520,8520,8520,0
|
|
20230609,213700,2378934610,8520,8520,8520,8520,0
|
|
20230609,213600,2378934610,8520,8520,8520,8520,5663
|
|
20230609,213500,2378934610,8520,8520,8520,8520,0
|
|
20230609,213400,2378934610,8520,8520,8520,8520,0
|
|
20230609,213300,2378934610,8520,8520,8520,8520,0
|
|
20230609,213200,2378934610,8520,8520,8520,8520,0
|
|
20230609,213100,2378934610,8520,8520,8520,8520,0
|
|
20230609,213000,2378934610,8520,8520,8520,8520,0
|
|
20230609,212900,2378934610,8520,8520,8520,8520,0
|
|
20230609,212800,2378934610,8520,8520,8520,8520,0
|
|
20230609,212700,2378934610,8520,8520,8520,8520,0
|
|
20230609,212600,2378934610,8520,8520,8520,8520,0
|
|
20230609,212500,2378934610,8520,8520,8520,8520,0
|
|
20230609,212400,2378934610,8520,8520,8520,8520,0
|
|
20230609,212300,2378934610,8520,8520,8520,8520,0
|
|
20230609,212200,2378934610,8520,8520,8520,8520,0
|
|
20230609,212100,2378934610,8520,8520,8520,8520,0
|
|
20230609,212000,2378934610,8520,8520,8520,8520,0
|
|
20230609,211900,2378934610,8520,8520,8520,8520,0
|
|
20230609,211800,2378934610,8520,8520,8520,8520,0
|
|
20230609,211700,2378934610,8520,8520,8520,8520,0
|
|
20230609,211600,2378934610,8520,8520,8520,8520,0
|
|
20230609,211500,2378934610,8520,8520,8520,8520,0
|
|
20230609,211400,2378934610,8520,8520,8520,8520,0
|
|
20230609,211300,2378934610,8520,8520,8520,8520,0
|
|
20230609,211200,2378934610,8520,8520,8520,8520,0
|
|
20230609,211100,2378934610,8520,8520,8520,8520,0
|
|
20230609,211000,2378934610,8520,8520,8520,8520,0
|
|
20230609,210900,2378934610,8520,8520,8520,8520,0
|
|
20230609,210800,2378934610,8520,8520,8520,8520,0
|
|
20230609,210700,2378934610,8520,8520,8520,8520,0
|
|
20230609,210600,2378934610,8520,8520,8520,8520,5663
|
|
20230609,210500,2378934610,8520,8520,8520,8520,0
|
|
20230609,210400,2378934610,8520,8520,8520,8520,0
|
|
20230609,210300,2378934610,8520,8520,8520,8520,0
|
|
20230609,210200,2378934610,8520,8520,8520,8520,0
|
|
20230609,210100,2378934610,8520,8520,8520,8520,0
|
|
20230609,210000,2378934610,8520,8520,8520,8520,0
|
|
20230609,205900,2378934610,8520,8520,8520,8520,0
|
|
20230609,205800,2378934610,8520,8520,8520,8520,0
|
|
20230609,205700,2378934610,8520,8520,8520,8520,0
|
|
20230609,205600,2378934610,8520,8520,8520,8520,0
|
|
20230609,205500,2378934610,8520,8520,8520,8520,0
|
|
20230609,205400,2378934610,8520,8520,8520,8520,0
|
|
20230609,205300,2378934610,8520,8520,8520,8520,0
|
|
20230609,205200,2378934610,8520,8520,8520,8520,0
|
|
20230609,205100,2378934610,8520,8520,8520,8520,0
|
|
20230609,205000,2378934610,8520,8520,8520,8520,0
|
|
20230609,204900,2378934610,8520,8520,8520,8520,0
|
|
20230609,204800,2378934610,8520,8520,8520,8520,0
|
|
20230609,204700,2378934610,8520,8520,8520,8520,0
|
|
20230609,204600,2378934610,8520,8520,8520,8520,0
|
|
20230609,204500,2378934610,8520,8520,8520,8520,0
|
|
20230609,204400,2378934610,8520,8520,8520,8520,0
|
|
20230609,204300,2378934610,8520,8520,8520,8520,0
|
|
20230609,204200,2378934610,8520,8520,8520,8520,0
|
|
20230609,204100,2378934610,8520,8520,8520,8520,0
|
|
20230609,204000,2378934610,8520,8520,8520,8520,0
|
|
20230609,203900,2378934610,8520,8520,8520,8520,0
|
|
20230609,203800,2378934610,8520,8520,8520,8520,0
|
|
20230609,203700,2378934610,8520,8520,8520,8520,0
|
|
20230609,203600,2378934610,8520,8520,8520,8520,5663
|
|
20230609,203500,2378934610,8520,8520,8520,8520,0
|
|
20230609,203400,2378934610,8520,8520,8520,8520,0
|
|
20230609,203300,2378934610,8520,8520,8520,8520,0
|
|
20230609,203200,2378934610,8520,8520,8520,8520,0
|
|
20230609,203100,2378934610,8520,8520,8520,8520,0
|
|
20230609,203000,2378934610,8520,8520,8520,8520,0
|
|
20230609,202900,2378934610,8520,8520,8520,8520,0
|
|
20230609,202800,2378934610,8520,8520,8520,8520,0
|
|
20230609,202700,2378934610,8520,8520,8520,8520,0
|
|
20230609,202600,2378934610,8520,8520,8520,8520,0
|
|
20230609,202500,2378934610,8520,8520,8520,8520,0
|
|
20230609,202400,2378934610,8520,8520,8520,8520,0
|
|
20230609,202300,2378934610,8520,8520,8520,8520,0
|
|
20230609,202200,2378934610,8520,8520,8520,8520,0
|
|
20230609,202100,2378934610,8520,8520,8520,8520,0
|
|
20230609,202000,2378934610,8520,8520,8520,8520,0
|
|
20230609,201900,2378934610,8520,8520,8520,8520,0
|
|
20230609,201800,2378934610,8520,8520,8520,8520,0
|
|
20230609,201700,2378934610,8520,8520,8520,8520,0
|
|
20230609,201600,2378934610,8520,8520,8520,8520,0
|
|
20230609,201500,2378934610,8520,8520,8520,8520,0
|
|
20230609,201400,2378934610,8520,8520,8520,8520,0
|
|
20230609,201300,2378934610,8520,8520,8520,8520,0
|
|
20230609,201200,2378934610,8520,8520,8520,8520,0
|
|
20230609,201100,2378934610,8520,8520,8520,8520,0
|
|
20230609,201000,2378934610,8520,8520,8520,8520,0
|
|
20230609,200900,2378934610,8520,8520,8520,8520,0
|
|
20230609,200800,2378934610,8520,8520,8520,8520,0
|
|
20230609,200700,2378934610,8520,8520,8520,8520,0
|
|
20230609,200600,2378934610,8520,8520,8520,8520,5663
|
|
20230609,200500,2378934610,8520,8520,8520,8520,0
|
|
20230609,200400,2378934610,8520,8520,8520,8520,0
|
|
20230609,200300,2378934610,8520,8520,8520,8520,0
|
|
20230609,200200,2378934610,8520,8520,8520,8520,0
|
|
20230609,200100,2378934610,8520,8520,8520,8520,0
|
|
20230609,200000,2378934610,8520,8520,8520,8520,0
|
|
20230609,195900,2378934610,8520,8520,8520,8520,0
|
|
20230609,195800,2378934610,8520,8520,8520,8520,0
|
|
20230609,195700,2378934610,8520,8520,8520,8520,0
|
|
20230609,195600,2378934610,8520,8520,8520,8520,0
|
|
20230609,195500,2378934610,8520,8520,8520,8520,0
|
|
20230609,195400,2378934610,8520,8520,8520,8520,0
|
|
20230609,195300,2378934610,8520,8520,8520,8520,0
|
|
20230609,195200,2378934610,8520,8520,8520,8520,0
|
|
20230609,195100,2378934610,8520,8520,8520,8520,0
|
|
20230609,195000,2378934610,8520,8520,8520,8520,0
|
|
20230609,194900,2378934610,8520,8520,8520,8520,0
|
|
20230609,194800,2378934610,8520,8520,8520,8520,0
|
|
20230609,194700,2378934610,8520,8520,8520,8520,0
|
|
20230609,194600,2378934610,8520,8520,8520,8520,0
|
|
20230609,194500,2378934610,8520,8520,8520,8520,0
|
|
20230609,194400,2378934610,8520,8520,8520,8520,0
|
|
20230609,194300,2378934610,8520,8520,8520,8520,0
|
|
20230609,194200,2378934610,8520,8520,8520,8520,0
|
|
20230609,194100,2378934610,8520,8520,8520,8520,0
|
|
20230609,194000,2378934610,8520,8520,8520,8520,0
|
|
20230609,193900,2378934610,8520,8520,8520,8520,0
|
|
20230609,193800,2378934610,8520,8520,8520,8520,0
|
|
20230609,193700,2378934610,8520,8520,8520,8520,0
|
|
20230609,193600,2378934610,8520,8520,8520,8520,5663
|
|
20230609,193500,2378934610,8520,8520,8520,8520,0
|
|
20230609,193400,2378934610,8520,8520,8520,8520,0
|
|
20230609,193300,2378934610,8520,8520,8520,8520,0
|
|
20230609,193200,2378934610,8520,8520,8520,8520,0
|
|
20230609,193100,2378934610,8520,8520,8520,8520,0
|
|
20230609,193000,2378934610,8520,8520,8520,8520,0
|
|
20230609,192900,2378934610,8520,8520,8520,8520,0
|
|
20230609,192800,2378934610,8520,8520,8520,8520,0
|
|
20230609,192700,2378934610,8520,8520,8520,8520,0
|
|
20230609,192600,2378934610,8520,8520,8520,8520,0
|
|
20230609,192500,2378934610,8520,8520,8520,8520,0
|
|
20230609,192400,2378934610,8520,8520,8520,8520,0
|
|
20230609,192300,2378934610,8520,8520,8520,8520,0
|
|
20230609,192200,2378934610,8520,8520,8520,8520,0
|
|
20230609,192100,2378934610,8520,8520,8520,8520,0
|
|
20230609,192000,2378934610,8520,8520,8520,8520,0
|
|
20230609,191900,2378934610,8520,8520,8520,8520,0
|
|
20230609,191800,2378934610,8520,8520,8520,8520,0
|
|
20230609,191700,2378934610,8520,8520,8520,8520,0
|
|
20230609,191600,2378934610,8520,8520,8520,8520,0
|
|
20230609,191500,2378934610,8520,8520,8520,8520,0
|
|
20230609,191400,2378934610,8520,8520,8520,8520,0
|
|
20230609,191300,2378934610,8520,8520,8520,8520,0
|
|
20230609,191200,2378934610,8520,8520,8520,8520,0
|
|
20230609,191100,2378934610,8520,8520,8520,8520,0
|
|
20230609,191000,2378934610,8520,8520,8520,8520,0
|
|
20230609,190900,2378934610,8520,8520,8520,8520,0
|
|
20230609,190800,2378934610,8520,8520,8520,8520,0
|
|
20230609,190700,2378934610,8520,8520,8520,8520,0
|
|
20230609,190600,2378934610,8520,8520,8520,8520,5663
|
|
20230609,190500,2378934610,8520,8520,8520,8520,0
|
|
20230609,190400,2378934610,8520,8520,8520,8520,0
|
|
20230609,190300,2378934610,8520,8520,8520,8520,0
|
|
20230609,190200,2378934610,8520,8520,8520,8520,0
|
|
20230609,190100,2378934610,8520,8520,8520,8520,0
|
|
20230609,190000,2378934610,8520,8520,8520,8520,0
|
|
20230609,185900,2378934610,8520,8520,8520,8520,0
|
|
20230609,185800,2378934610,8520,8520,8520,8520,0
|
|
20230609,185700,2378934610,8520,8520,8520,8520,0
|
|
20230609,185600,2378934610,8520,8520,8520,8520,0
|
|
20230609,185500,2378934610,8520,8520,8520,8520,0
|
|
20230609,185400,2378934610,8520,8520,8520,8520,0
|
|
20230609,185300,2378934610,8520,8520,8520,8520,0
|
|
20230609,185200,2378934610,8520,8520,8520,8520,0
|
|
20230609,185100,2378934610,8520,8520,8520,8520,0
|
|
20230609,185000,2378934610,8520,8520,8520,8520,0
|
|
20230609,184900,2378934610,8520,8520,8520,8520,0
|
|
20230609,184800,2378934610,8520,8520,8520,8520,0
|
|
20230609,184700,2378934610,8520,8520,8520,8520,0
|
|
20230609,184600,2378934610,8520,8520,8520,8520,0
|
|
20230609,184500,2378934610,8520,8520,8520,8520,0
|
|
20230609,184400,2378934610,8520,8520,8520,8520,0
|
|
20230609,184300,2378934610,8520,8520,8520,8520,0
|
|
20230609,184200,2378934610,8520,8520,8520,8520,0
|
|
20230609,184100,2378934610,8520,8520,8520,8520,0
|
|
20230609,184000,2378934610,8520,8520,8520,8520,0
|
|
20230609,183900,2378934610,8520,8520,8520,8520,0
|
|
20230609,183800,2378934610,8520,8520,8520,8520,0
|
|
20230609,183700,2378934610,8520,8520,8520,8520,0
|
|
20230609,183600,2378934610,8520,8520,8520,8520,5663
|
|
20230609,183500,2378934610,8520,8520,8520,8520,0
|
|
20230609,183400,2378934610,8520,8520,8520,8520,0
|
|
20230609,183300,2378934610,8520,8520,8520,8520,0
|
|
20230609,183200,2378934610,8520,8520,8520,8520,0
|
|
20230609,183100,2378934610,8520,8520,8520,8520,0
|
|
20230609,183000,2378934610,8520,8520,8520,8520,0
|
|
20230609,182900,2378934610,8520,8520,8520,8520,0
|
|
20230609,182800,2378934610,8520,8520,8520,8520,0
|
|
20230609,182700,2378934610,8520,8520,8520,8520,0
|
|
20230609,182600,2378934610,8520,8520,8520,8520,0
|
|
20230609,182500,2378934610,8520,8520,8520,8520,0
|
|
20230609,182400,2378934610,8520,8520,8520,8520,0
|
|
20230609,182300,2378934610,8520,8520,8520,8520,0
|
|
20230609,182200,2378934610,8520,8520,8520,8520,0
|
|
20230609,182100,2378934610,8520,8520,8520,8520,0
|
|
20230609,182000,2378934610,8520,8520,8520,8520,0
|
|
20230609,181900,2378934610,8520,8520,8520,8520,0
|
|
20230609,181800,2378934610,8520,8520,8520,8520,0
|
|
20230609,181700,2378934610,8520,8520,8520,8520,0
|
|
20230609,181600,2378934610,8520,8520,8520,8520,0
|
|
20230609,181500,2378934610,8520,8520,8520,8520,0
|
|
20230609,181400,2378934610,8520,8520,8520,8520,0
|
|
20230609,181300,2378934610,8520,8520,8520,8520,0
|
|
20230609,181200,2378934610,8520,8520,8520,8520,0
|
|
20230609,181100,2378934610,8520,8520,8520,8520,0
|
|
20230609,181000,2378934610,8520,8520,8520,8520,0
|
|
20230609,180900,2378934610,8520,8520,8520,8520,0
|
|
20230609,180800,2378934610,8520,8520,8520,8520,0
|
|
20230609,180700,2378934610,8520,8520,8520,8520,0
|
|
20230609,180600,2378934610,8520,8520,8520,8520,5663
|
|
20230609,180500,2378934610,8520,8520,8520,8520,0
|
|
20230609,180400,2378934610,8520,8520,8520,8520,0
|
|
20230609,180300,2378934610,8520,8520,8520,8520,0
|
|
20230609,180200,2378934610,8520,8520,8520,8520,0
|
|
20230609,180100,2378934610,8520,8520,8520,8520,0
|
|
20230609,180000,2378934610,8520,8520,8520,8520,0
|
|
20230609,175900,2378934610,8520,8520,8520,8520,0
|
|
20230609,175800,2378934610,8520,8520,8520,8520,0
|
|
20230609,175700,2378934610,8520,8520,8520,8520,0
|
|
20230609,175600,2378934610,8520,8520,8520,8520,0
|
|
20230609,175500,2378934610,8520,8520,8520,8520,0
|
|
20230609,175400,2378934610,8520,8520,8520,8520,0
|
|
20230609,175300,2378934610,8520,8520,8520,8520,0
|
|
20230609,175200,2378934610,8520,8520,8520,8520,0
|
|
20230609,175100,2378934610,8520,8520,8520,8520,0
|
|
20230609,175000,2378934610,8520,8520,8520,8520,0
|
|
20230609,174900,2378934610,8520,8520,8520,8520,0
|
|
20230609,174800,2378934610,8520,8520,8520,8520,0
|
|
20230609,174700,2378934610,8520,8520,8520,8520,0
|
|
20230609,174600,2378934610,8520,8520,8520,8520,0
|
|
20230609,174500,2378934610,8520,8520,8520,8520,0
|
|
20230609,174400,2378934610,8520,8520,8520,8520,0
|
|
20230609,174300,2378934610,8520,8520,8520,8520,0
|
|
20230609,174200,2378934610,8520,8520,8520,8520,0
|
|
20230609,174100,2378934610,8520,8520,8520,8520,0
|
|
20230609,174000,2378934610,8520,8520,8520,8520,0
|
|
20230609,173900,2378934610,8520,8520,8520,8520,0
|
|
20230609,173800,2378934610,8520,8520,8520,8520,0
|
|
20230609,173700,2378934610,8520,8520,8520,8520,0
|
|
20230609,173600,2378934610,8520,8520,8520,8520,5663
|
|
20230609,173500,2378934610,8520,8520,8520,8520,0
|
|
20230609,173400,2378934610,8520,8520,8520,8520,0
|
|
20230609,173300,2378934610,8520,8520,8520,8520,0
|
|
20230609,173200,2378934610,8520,8520,8520,8520,0
|
|
20230609,173100,2378934610,8520,8520,8520,8520,0
|
|
20230609,173000,2378934610,8520,8520,8520,8520,0
|
|
20230609,172900,2378934610,8520,8520,8520,8520,0
|
|
20230609,172800,2378934610,8520,8520,8520,8520,0
|
|
20230609,172700,2378934610,8520,8520,8520,8520,0
|
|
20230609,172600,2378934610,8520,8520,8520,8520,0
|
|
20230609,172500,2378934610,8520,8520,8520,8520,0
|
|
20230609,172400,2378934610,8520,8520,8520,8520,0
|
|
20230609,172300,2378934610,8520,8520,8520,8520,0
|
|
20230609,172200,2378934610,8520,8520,8520,8520,0
|
|
20230609,172100,2378934610,8520,8520,8520,8520,0
|
|
20230609,172000,2378934610,8520,8520,8520,8520,0
|
|
20230609,171900,2378934610,8520,8520,8520,8520,0
|
|
20230609,171800,2378934610,8520,8520,8520,8520,0
|
|
20230609,171700,2378934610,8520,8520,8520,8520,0
|
|
20230609,171600,2378934610,8520,8520,8520,8520,0
|
|
20230609,171500,2378934610,8520,8520,8520,8520,0
|
|
20230609,171400,2378934610,8520,8520,8520,8520,0
|
|
20230609,171300,2378934610,8520,8520,8520,8520,0
|
|
20230609,171200,2378934610,8520,8520,8520,8520,0
|
|
20230609,171100,2378934610,8520,8520,8520,8520,0
|
|
20230609,171000,2378934610,8520,8520,8520,8520,0
|
|
20230609,170900,2378934610,8520,8520,8520,8520,0
|
|
20230609,170800,2378934610,8520,8520,8520,8520,0
|
|
20230609,170700,2378934610,8520,8520,8520,8520,0
|
|
20230609,170600,2378934610,8520,8520,8520,8520,5663
|
|
20230609,170500,2378934610,8520,8520,8520,8520,0
|
|
20230609,170400,2378934610,8520,8520,8520,8520,0
|
|
20230609,170300,2378934610,8520,8520,8520,8520,0
|
|
20230609,170200,2378934610,8520,8520,8520,8520,0
|
|
20230609,170100,2378934610,8520,8520,8520,8520,0
|
|
20230609,170000,2378934610,8520,8520,8520,8520,0
|
|
20230609,165900,2378934610,8520,8520,8520,8520,0
|
|
20230609,165800,2378934610,8520,8520,8520,8520,0
|
|
20230609,165700,2378934610,8520,8520,8520,8520,0
|
|
20230609,165600,2378934610,8520,8520,8520,8520,0
|
|
20230609,165500,2378934610,8520,8520,8520,8520,0
|
|
20230609,165400,2378934610,8520,8520,8520,8520,0
|
|
20230609,165300,2378934610,8520,8520,8520,8520,0
|
|
20230609,165200,2378934610,8520,8520,8520,8520,0
|
|
20230609,165100,2378934610,8520,8520,8520,8520,0
|
|
20230609,165000,2378934610,8520,8520,8520,8520,0
|
|
20230609,164900,2378934610,8520,8520,8520,8520,0
|
|
20230609,164800,2378934610,8520,8520,8520,8520,0
|
|
20230609,164700,2378934610,8520,8520,8520,8520,0
|
|
20230609,164600,2378934610,8520,8520,8520,8520,0
|
|
20230609,164500,2378934610,8520,8520,8520,8520,0
|
|
20230609,164400,2378934610,8520,8520,8520,8520,0
|
|
20230609,164300,2378934610,8520,8520,8520,8520,0
|
|
20230609,164200,2378934610,8520,8520,8520,8520,0
|
|
20230609,164100,2378934610,8520,8520,8520,8520,0
|
|
20230609,164000,2378934610,8520,8520,8520,8520,0
|
|
20230609,163900,2378934610,8520,8520,8520,8520,0
|
|
20230609,163800,2378934610,8520,8520,8520,8520,0
|
|
20230609,163700,2378934610,8520,8520,8520,8520,0
|
|
20230609,163600,2378934610,8520,8520,8520,8520,5663
|
|
20230609,163500,2378934610,8520,8520,8520,8520,0
|
|
20230609,163400,2378934610,8520,8520,8520,8520,0
|
|
20230609,163300,2378934610,8520,8520,8520,8520,0
|
|
20230609,163200,2378934610,8520,8520,8520,8520,0
|
|
20230609,163100,2378934610,8520,8520,8520,8520,0
|
|
20230609,163000,2378934610,8520,8520,8520,8520,0
|
|
20230609,162900,2378934610,8520,8520,8520,8520,0
|
|
20230609,162800,2378934610,8520,8520,8520,8520,0
|
|
20230609,162700,2378934610,8520,8520,8520,8520,0
|
|
20230609,162600,2378934610,8520,8520,8520,8520,0
|
|
20230609,162500,2378934610,8520,8520,8520,8520,0
|
|
20230609,162400,2378934610,8520,8520,8520,8520,0
|
|
20230609,162300,2378934610,8520,8520,8520,8520,0
|
|
20230609,162200,2378934610,8520,8520,8520,8520,0
|
|
20230609,162100,2378934610,8520,8520,8520,8520,0
|
|
20230609,162000,2378934610,8520,8520,8520,8520,0
|
|
20230609,161900,2378934610,8520,8520,8520,8520,0
|
|
20230609,161800,2378934610,8520,8520,8520,8520,0
|
|
20230609,161700,2378934610,8520,8520,8520,8520,0
|
|
20230609,161600,2378934610,8520,8520,8520,8520,0
|
|
20230609,161500,2378934610,8520,8520,8520,8520,0
|
|
20230609,161400,2378934610,8520,8520,8520,8520,0
|
|
20230609,161300,2378934610,8520,8520,8520,8520,0
|
|
20230609,161200,2378934610,8520,8520,8520,8520,0
|
|
20230609,161100,2378934610,8520,8520,8520,8520,0
|
|
20230609,161000,2378934610,8520,8520,8520,8520,0
|
|
20230609,160900,2378934610,8520,8520,8520,8520,0
|
|
20230609,160800,2378934610,8520,8520,8520,8520,0
|
|
20230609,160700,2378934610,8520,8520,8520,8520,0
|
|
20230609,160600,2378934610,8520,8520,8520,8520,5663
|
|
20230609,160500,2378934610,8520,8520,8520,8520,0
|
|
20230609,160400,2378934610,8520,8520,8520,8520,0
|
|
20230609,160300,2378934610,8520,8520,8520,8520,0
|
|
20230609,160200,2378934610,8520,8520,8520,8520,0
|
|
20230609,160100,2378934610,8520,8520,8520,8520,0
|
|
20230609,160000,2378934610,8520,8520,8520,8520,0
|
|
20230609,155900,2378934610,8520,8520,8520,8520,0
|
|
20230609,155800,2378934610,8520,8520,8520,8520,0
|
|
20230609,155700,2378934610,8520,8520,8520,8520,0
|
|
20230609,155600,2378934610,8520,8520,8520,8520,0
|
|
20230609,155500,2378934610,8520,8520,8520,8520,0
|
|
20230609,155400,2378934610,8520,8520,8520,8520,0
|
|
20230609,155300,2378934610,8520,8520,8520,8520,0
|
|
20230609,155200,2378934610,8520,8520,8520,8520,0
|
|
20230609,155100,2378934610,8520,8520,8520,8520,0
|
|
20230609,155000,2378934610,8520,8520,8520,8520,0
|
|
20230609,154900,2378934610,8520,8520,8520,8520,0
|
|
20230609,154800,2378934610,8520,8520,8520,8520,0
|
|
20230609,154700,2378934610,8520,8520,8520,8520,0
|
|
20230609,154600,2378934610,8520,8520,8520,8520,0
|
|
20230609,154500,2378934610,8520,8520,8520,8520,0
|
|
20230609,154400,2378934610,8520,8520,8520,8520,0
|
|
20230609,154300,2378934610,8520,8520,8520,8520,0
|
|
20230609,154200,2378934610,8520,8520,8520,8520,0
|
|
20230609,154100,2378934610,8520,8520,8520,8520,0
|
|
20230609,154000,2378934610,8520,8520,8520,8520,0
|
|
20230609,153900,2378934610,8520,8520,8520,8520,0
|
|
20230609,153800,2378934610,8520,8520,8520,8520,0
|
|
20230609,153700,2378934610,8520,8520,8520,8520,0
|
|
20230609,153600,2378934610,8520,8520,8520,8520,5663
|
|
20230609,153500,2378934610,8520,8520,8520,8520,0
|
|
20230609,153400,2378934610,8520,8520,8520,8520,0
|
|
20230609,153300,2378934610,8520,8520,8520,8520,0
|
|
20230609,153200,2378934610,8520,8520,8520,8520,0
|
|
20230609,153100,2378934610,8520,8520,8520,8520,0
|
|
20230609,153000,2378934610,8520,8520,8520,8520,5663
|
|
20230609,152900,2330685850,8540,8540,8540,8540,0
|
|
20230609,152800,2330685850,8540,8540,8540,8540,0
|
|
20230609,152700,2330685850,8540,8540,8540,8540,0
|
|
20230609,152600,2330685850,8540,8540,8540,8540,0
|
|
20230609,152500,2330685850,8540,8540,8540,8540,0
|
|
20230609,152400,2330685850,8540,8540,8540,8540,0
|
|
20230609,152300,2330685850,8540,8540,8540,8540,0
|
|
20230609,152200,2330685850,8540,8540,8540,8540,0
|
|
20230609,152100,2330685850,8540,8540,8540,8540,0
|
|
20230609,152000,2330685850,8540,8540,8540,8540,0
|
|
20230609,151900,2330685850,8540,8530,8540,8520,467
|
|
20230609,151800,2326702660,8540,8540,8550,8530,612
|
|
20230609,151700,2321475400,8540,8540,8540,8530,326
|
|
20230609,151600,2318693420,8540,8540,8540,8540,226
|
|
20230609,151500,2316763380,8530,8540,8550,8530,382
|
|
20230609,151400,2313502350,8540,8540,8540,8530,440
|
|
20230609,151300,2309745050,8540,8540,8540,8540,750
|
|
20230609,151200,2303340050,8540,8530,8540,8530,259
|
|
20230609,151100,2301128270,8530,8530,8530,8530,300
|
|
20230609,151000,2298569270,8530,8540,8540,8530,620
|
|
20230609,150900,2293278500,8540,8550,8550,8540,307
|
|
20230609,150800,2290655360,8540,8550,8550,8540,384
|
|
20230609,150700,2287373750,8550,8540,8560,8540,571
|
|
20230609,150600,2282491800,8540,8550,8550,8540,263
|
|
20230609,150500,2280244530,8550,8550,8550,8550,472
|
|
20230609,150400,2276208930,8550,8540,8550,8540,368
|
|
20230609,150300,2273063760,8540,8540,8540,8530,513
|
|
20230609,150200,2268682750,8540,8540,8540,8540,781
|
|
20230609,150100,2262013010,8540,8540,8540,8540,125
|
|
20230609,150000,2260945510,8530,8520,8530,8520,651
|
|
20230609,145900,2255393250,8510,8510,8510,8510,111
|
|
20230609,145800,2254448640,8510,8510,8510,8510,500
|
|
20230609,145700,2250193640,8510,8520,8520,8510,815
|
|
20230609,145600,2243252840,8510,8510,8510,8510,1600
|
|
20230609,145500,2229636840,8510,8510,8510,8510,648
|
|
20230609,145400,2224122360,8500,8510,8510,8500,335
|
|
20230609,145300,2221273510,8510,8500,8510,8500,196
|
|
20230609,145200,2219606790,8510,8510,8510,8510,1030
|
|
20230609,145100,2210841490,8510,8510,8510,8510,15
|
|
20230609,145000,2210713840,8510,8510,8510,8510,11
|
|
20230609,144900,2210620230,8510,8510,8510,8510,19
|
|
20230609,144800,2210458540,8510,8510,8510,8510,1
|
|
20230609,144700,2210450030,8510,8510,8510,8510,54
|
|
20230609,144600,2209990490,8500,8500,8500,8500,202
|
|
20230609,144500,2208273490,8510,8510,8510,8510,65
|
|
20230609,144400,2207720340,8510,8500,8510,8500,710
|
|
20230609,144300,2201681790,8510,8500,8510,8500,40
|
|
20230609,144200,2201341690,8500,8500,8500,8500,1018
|
|
20230609,144100,2192688690,8510,8530,8530,8510,295
|
|
20230609,144000,2190177240,8520,8510,8520,8510,102
|
|
20230609,143900,2189309210,8500,8500,8500,8500,212
|
|
20230609,143800,2187507210,8510,8510,8510,8510,75
|
|
20230609,143700,2186868960,8510,8510,8510,8510,168
|
|
20230609,143600,2185439280,8520,8520,8520,8520,0
|
|
20230609,143500,2185439280,8520,8520,8520,8520,1367
|
|
20230609,143400,2173792440,8520,8520,8520,8500,1377
|
|
20230609,143300,2162072500,8500,8510,8510,8500,1000
|
|
20230609,143200,2153569740,8510,8520,8520,8510,819
|
|
20230609,143100,2146599720,8530,8530,8530,8530,1
|
|
20230609,143000,2146591190,8520,8520,8520,8520,538
|
|
20230609,142900,2142007430,8520,8520,8520,8520,54
|
|
20230609,142800,2141547350,8520,8520,8520,8520,0
|
|
20230609,142700,2141547350,8520,8510,8520,8510,167
|
|
20230609,142600,2140126170,8510,8500,8510,8500,186
|
|
20230609,142500,2138545110,8510,8520,8520,8510,1732
|
|
20230609,142400,2123790270,8520,8520,8520,8520,4
|
|
20230609,142300,2123756190,8520,8520,8520,8510,576
|
|
20230609,142200,2118854320,8510,8500,8510,8500,19
|
|
20230609,142100,2118692640,8510,8510,8510,8510,14
|
|
20230609,142000,2118573500,8510,8510,8510,8510,12
|
|
20230609,141900,2118471380,8510,8510,8510,8500,496
|
|
20230609,141800,2114253920,8520,8520,8520,8520,30
|
|
20230609,141700,2113998320,8520,8520,8520,8520,6
|
|
20230609,141600,2113947200,8510,8510,8510,8510,330
|
|
20230609,141500,2111138900,8510,8510,8510,8510,100
|
|
20230609,141400,2110287900,8520,8520,8520,8520,1
|
|
20230609,141300,2110279380,8520,8520,8520,8520,0
|
|
20230609,141200,2110279380,8520,8520,8520,8520,100
|
|
20230609,141100,2109427380,8520,8520,8520,8520,1
|
|
20230609,141000,2109418860,8500,8510,8510,8500,240
|
|
20230609,140900,2107376810,8500,8500,8500,8500,0
|
|
20230609,140800,2107376810,8500,8500,8500,8500,0
|
|
20230609,140700,2107376810,8500,8520,8520,8500,112
|
|
20230609,140600,2106424770,8520,8520,8520,8520,0
|
|
20230609,140500,2106424770,8520,8520,8520,8520,0
|
|
20230609,140400,2106424770,8520,8520,8520,8520,20
|
|
20230609,140300,2106254370,8520,8500,8520,8500,67
|
|
20230609,140200,2105684850,8500,8520,8520,8500,2
|
|
20230609,140100,2105667830,8500,8500,8500,8500,241
|
|
20230609,140000,2103619330,8500,8500,8500,8500,45
|
|
20230609,135900,2103236830,8500,8500,8500,8500,280
|
|
20230609,135800,2100856830,8500,8500,8500,8500,0
|
|
20230609,135700,2100856830,8500,8510,8510,8500,550
|
|
20230609,135600,2096181240,8510,8510,8510,8510,41
|
|
20230609,135500,2095832330,8500,8500,8500,8500,15
|
|
20230609,135400,2095704830,8510,8510,8510,8510,0
|
|
20230609,135300,2095704830,8510,8510,8510,8510,109
|
|
20230609,135200,2094777240,8510,8510,8510,8510,53
|
|
20230609,135100,2094326210,8510,8520,8520,8510,101
|
|
20230609,135000,2093466690,8510,8510,8510,8510,200
|
|
20230609,134900,2091764690,8510,8510,8510,8510,202
|
|
20230609,134800,2090045670,8510,8510,8510,8510,1
|
|
20230609,134700,2090037160,8510,8510,8510,8510,101
|
|
20230609,134600,2089177650,8510,8520,8520,8510,1945
|
|
20230609,134500,2072610700,8520,8520,8520,8520,0
|
|
20230609,134400,2072610700,8520,8520,8520,8510,204
|
|
20230609,134300,2070872660,8520,8520,8520,8520,6
|
|
20230609,134200,2070821540,8520,8520,8520,8520,16
|
|
20230609,134100,2070685220,8520,8520,8520,8520,1
|
|
20230609,134000,2070676700,8510,8520,8520,8510,300
|
|
20230609,133900,2068121700,8520,8520,8520,8520,30
|
|
20230609,133800,2067866100,8520,8520,8520,8520,32
|
|
20230609,133700,2067593460,8510,8520,8520,8510,209
|
|
20230609,133600,2065814570,8520,8520,8520,8520,0
|
|
20230609,133500,2065814570,8520,8520,8520,8520,300
|
|
20230609,133400,2063258570,8530,8530,8530,8530,15
|
|
20230609,133300,2063130620,8520,8520,8520,8520,144
|
|
20230609,133200,2061903740,8520,8510,8530,8510,277
|
|
20230609,133100,2059545890,8520,8530,8530,8520,1006
|
|
20230609,133000,2050964770,8520,8520,8520,8520,10
|
|
20230609,132900,2050879570,8520,8530,8530,8520,902
|
|
20230609,132800,2043194430,8530,8530,8530,8530,10
|
|
20230609,132700,2043109130,8520,8520,8520,8520,420
|
|
20230609,132600,2039530730,8530,8530,8530,8530,190
|
|
20230609,132500,2037910030,8530,8530,8530,8530,1
|
|
20230609,132400,2037901500,8530,8530,8530,8530,15
|
|
20230609,132300,2037773550,8530,8530,8530,8530,0
|
|
20230609,132200,2037773550,8530,8530,8530,8530,100
|
|
20230609,132100,2036920550,8550,8550,8550,8550,0
|
|
20230609,132000,2036920550,8550,8550,8550,8550,101
|
|
20230609,131900,2036057000,8520,8520,8520,8520,0
|
|
20230609,131800,2036057000,8520,8520,8520,8520,0
|
|
20230609,131700,2036057000,8520,8520,8520,8520,0
|
|
20230609,131600,2036057000,8520,8520,8520,8520,0
|
|
20230609,131500,2036057000,8520,8520,8520,8520,0
|
|
20230609,131400,2036057000,8520,8520,8520,8520,580
|
|
20230609,131300,2031115400,8520,8530,8530,8520,1096
|
|
20230609,131200,2021768200,8540,8540,8540,8540,524
|
|
20230609,131100,2017293240,8540,8530,8540,8530,741
|
|
20230609,131000,2010965750,8530,8530,8540,8530,35
|
|
20230609,130900,2010667100,8530,8540,8540,8530,2
|
|
20230609,130800,2010650030,8540,8540,8540,8540,0
|
|
20230609,130700,2010650030,8540,8530,8540,8530,200
|
|
20230609,130600,2008944020,8540,8530,8540,8530,120
|
|
20230609,130500,2007920230,8520,8520,8520,8520,1
|
|
20230609,130400,2007911710,8530,8530,8530,8530,2
|
|
20230609,130300,2007894650,8520,8530,8530,8520,42
|
|
20230609,130200,2007536710,8530,8530,8530,8530,20
|
|
20230609,130100,2007366110,8520,8520,8520,8520,910
|
|
20230609,130000,1999612910,8520,8520,8520,8520,1174
|
|
20230609,125900,1989610430,8530,8530,8530,8530,409
|
|
20230609,125800,1986121660,8540,8540,8540,8540,0
|
|
20230609,125700,1986121660,8540,8540,8540,8540,1493
|
|
20230609,125600,1973371440,8550,8550,8550,8550,0
|
|
20230609,125500,1973371440,8550,8550,8550,8550,0
|
|
20230609,125400,1973371440,8550,8530,8550,8530,3548
|
|
20230609,125300,1943050670,8530,8540,8540,8530,144
|
|
20230609,125200,1941822250,8540,8530,8540,8530,24
|
|
20230609,125100,1941617490,8540,8540,8540,8540,168
|
|
20230609,125000,1940182770,8540,8540,8540,8540,2
|
|
20230609,124900,1940165690,8540,8540,8540,8540,2035
|
|
20230609,124800,1922786790,8550,8550,8550,8550,501
|
|
20230609,124700,1918503240,8540,8540,8540,8540,70
|
|
20230609,124600,1917905440,8540,8540,8540,8540,875
|
|
20230609,124500,1910432940,8540,8540,8540,8540,910
|
|
20230609,124400,1902661540,8550,8550,8550,8550,280
|
|
20230609,124300,1900267540,8550,8560,8560,8550,18
|
|
20230609,124200,1900113590,8560,8550,8560,8550,120
|
|
20230609,124100,1899087390,8550,8550,8550,8550,328
|
|
20230609,124000,1896282990,8560,8560,8560,8560,0
|
|
20230609,123900,1896282990,8560,8560,8560,8560,11
|
|
20230609,123800,1896188830,8560,8560,8560,8560,73
|
|
20230609,123700,1895563950,8550,8550,8550,8550,43
|
|
20230609,123600,1895196300,8550,8550,8550,8550,420
|
|
20230609,123500,1891605300,8550,8550,8550,8550,306
|
|
20230609,123400,1888989000,8540,8530,8540,8530,1436
|
|
20230609,123300,1876731540,8530,8530,8530,8530,0
|
|
20230609,123200,1876731540,8530,8530,8530,8530,5
|
|
20230609,123100,1876688890,8530,8530,8530,8530,0
|
|
20230609,123000,1876688890,8530,8530,8530,8530,286
|
|
20230609,122900,1874249310,8520,8520,8520,8520,1118
|
|
20230609,122800,1864723950,8530,8530,8530,8530,168
|
|
20230609,122700,1863290910,8530,8530,8530,8530,0
|
|
20230609,122600,1863290910,8530,8530,8530,8530,0
|
|
20230609,122500,1863290910,8530,8530,8530,8530,5
|
|
20230609,122400,1863248260,8530,8530,8530,8530,10
|
|
20230609,122300,1863162960,8530,8530,8530,8530,310
|
|
20230609,122200,1860518660,8530,8530,8530,8530,234
|
|
20230609,122100,1858522640,8540,8540,8540,8530,264
|
|
20230609,122000,1856268100,8540,8540,8540,8540,1
|
|
20230609,121900,1856259560,8540,8540,8540,8540,20
|
|
20230609,121800,1856088760,8550,8550,8550,8550,5
|
|
20230609,121700,1856046010,8550,8550,8550,8550,50
|
|
20230609,121600,1855618510,8550,8550,8550,8550,10
|
|
20230609,121500,1855533010,8550,8550,8550,8550,0
|
|
20230609,121400,1855533010,8550,8530,8550,8530,80
|
|
20230609,121300,1854849450,8550,8550,8550,8550,20
|
|
20230609,121200,1854678450,8550,8550,8550,8550,1
|
|
20230609,121100,1854669900,8500,8530,8530,8500,12033
|
|
20230609,121000,1752356540,8530,8550,8550,8530,138
|
|
20230609,120900,1751176690,8540,8540,8540,8540,0
|
|
20230609,120800,1751176690,8540,8540,8540,8540,10
|
|
20230609,120700,1751091290,8530,8560,8560,8530,123
|
|
20230609,120600,1750039070,8560,8550,8560,8550,294
|
|
20230609,120500,1747524300,8550,8540,8550,8540,735
|
|
20230609,120400,1741242600,8520,8520,8520,8520,212
|
|
20230609,120300,1739436360,8520,8530,8530,8520,843
|
|
20230609,120200,1732253990,8520,8520,8520,8520,0
|
|
20230609,120100,1732253990,8520,8520,8520,8520,194
|
|
20230609,120000,1730601110,8520,8520,8520,8520,0
|
|
20230609,115900,1730601110,8520,8520,8520,8520,0
|
|
20230609,115800,1730601110,8520,8530,8530,8520,32
|
|
20230609,115700,1730328270,8540,8540,8540,8540,376
|
|
20230609,115600,1727117230,8550,8550,8550,8540,22
|
|
20230609,115500,1726929140,8550,8540,8550,8540,7
|
|
20230609,115400,1726869300,8550,8550,8550,8550,1
|
|
20230609,115300,1726860750,8540,8540,8540,8540,0
|
|
20230609,115200,1726860750,8540,8540,8540,8540,106
|
|
20230609,115100,1725955510,8520,8520,8520,8520,354
|
|
20230609,115000,1722939430,8540,8540,8540,8540,0
|
|
20230609,114900,1722939430,8540,8540,8540,8530,24
|
|
20230609,114800,1722734550,8540,8540,8540,8530,219
|
|
20230609,114700,1720864470,8540,8530,8540,8520,755
|
|
20230609,114600,1714428220,8530,8540,8540,8530,53
|
|
20230609,114500,1713975630,8540,8540,8540,8540,0
|
|
20230609,114400,1713975630,8540,8540,8540,8540,1
|
|
20230609,114300,1713967090,8530,8530,8540,8530,100
|
|
20230609,114200,1713114040,8530,8530,8530,8530,0
|
|
20230609,114100,1713114040,8530,8530,8530,8530,100
|
|
20230609,114000,1712261040,8540,8540,8540,8540,0
|
|
20230609,113900,1712261040,8540,8540,8540,8540,507
|
|
20230609,113800,1707931260,8540,8540,8540,8540,10
|
|
20230609,113700,1707845860,8540,8540,8540,8540,57
|
|
20230609,113600,1707359080,8540,8540,8540,8540,27
|
|
20230609,113500,1707128500,8540,8550,8550,8540,90
|
|
20230609,113400,1706359860,8560,8560,8560,8560,2
|
|
20230609,113300,1706342740,8560,8560,8560,8560,264
|
|
20230609,113200,1704082900,8560,8540,8560,8540,24
|
|
20230609,113100,1703877480,8540,8540,8540,8540,0
|
|
20230609,113000,1703877480,8540,8540,8540,8540,64
|
|
20230609,112900,1703330920,8540,8540,8540,8540,209
|
|
20230609,112800,1701546060,8540,8540,8540,8540,16
|
|
20230609,112700,1701409420,8530,8550,8550,8530,456
|
|
20230609,112600,1697510940,8560,8550,8560,8550,7
|
|
20230609,112500,1697451070,8550,8550,8560,8550,102
|
|
20230609,112400,1696578960,8550,8560,8560,8550,36
|
|
20230609,112300,1696270860,8560,8560,8560,8560,0
|
|
20230609,112200,1696270860,8560,8550,8560,8550,18
|
|
20230609,112100,1696116800,8550,8550,8550,8550,6
|
|
20230609,112000,1696065500,8550,8550,8550,8550,52
|
|
20230609,111900,1695620900,8520,8530,8530,8520,100
|
|
20230609,111800,1694768870,8520,8520,8520,8520,0
|
|
20230609,111700,1694768870,8520,8520,8520,8520,1
|
|
20230609,111600,1694760350,8520,8520,8520,8520,0
|
|
20230609,111500,1694760350,8520,8530,8530,8520,170
|
|
20230609,111400,1693311940,8520,8520,8520,8520,0
|
|
20230609,111300,1693311940,8520,8550,8550,8520,254
|
|
20230609,111200,1691146030,8560,8560,8560,8560,375
|
|
20230609,111100,1687936030,8550,8550,8550,8550,718
|
|
20230609,111000,1681797130,8550,8550,8550,8550,52
|
|
20230609,110900,1681352530,8530,8540,8550,8530,539
|
|
20230609,110800,1676745280,8530,8520,8530,8520,341
|
|
20230609,110700,1673836630,8520,8520,8520,8520,1
|
|
20230609,110600,1673828110,8530,8530,8530,8530,25
|
|
20230609,110500,1673614860,8530,8530,8530,8530,150
|
|
20230609,110400,1672335360,8530,8520,8530,8520,202
|
|
20230609,110300,1670614300,8540,8520,8540,8520,20
|
|
20230609,110200,1670443700,8530,8530,8530,8530,20
|
|
20230609,110100,1670273100,8520,8520,8520,8520,7
|
|
20230609,110000,1670213460,8520,8520,8520,8520,180
|
|
20230609,105900,1668679860,8520,8510,8520,8510,1684
|
|
20230609,105800,1654348980,8510,8510,8510,8510,1000
|
|
20230609,105700,1645838980,8510,8520,8520,8510,926
|
|
20230609,105600,1637949800,8520,8530,8530,8520,500
|
|
20230609,105500,1633687330,8530,8530,8530,8530,0
|
|
20230609,105400,1633687330,8530,8530,8530,8530,0
|
|
20230609,105300,1633687330,8530,8520,8530,8520,121
|
|
20230609,105200,1632655430,8520,8530,8530,8520,646
|
|
20230609,105100,1627145280,8530,8530,8530,8530,921
|
|
20230609,105000,1619289150,8530,8530,8530,8530,2
|
|
20230609,104900,1619272090,8530,8530,8530,8530,294
|
|
20230609,104800,1616764270,8520,8530,8530,8520,1331
|
|
20230609,104700,1605411840,8530,8530,8530,8530,499
|
|
20230609,104600,1601155370,8530,8530,8550,8530,1014
|
|
20230609,104500,1592505750,8530,8530,8530,8530,1050
|
|
20230609,104400,1583549250,8530,8530,8530,8530,1000
|
|
20230609,104300,1575019250,8530,8530,8530,8530,16
|
|
20230609,104200,1574882770,8530,8530,8530,8530,1384
|
|
20230609,104100,1563077250,8530,8530,8540,8530,96
|
|
20230609,104000,1562258350,8520,8520,8520,8520,1000
|
|
20230609,103900,1553738350,8520,8550,8550,8520,1032
|
|
20230609,103800,1544944880,8550,8550,8550,8520,61
|
|
20230609,103700,1544423390,8550,8560,8560,8500,1491
|
|
20230609,103600,1531720170,8560,8560,8560,8560,757
|
|
20230609,103500,1525240250,8560,8570,8570,8560,240
|
|
20230609,103400,1523185450,8580,8570,8580,8570,366
|
|
20230609,103300,1520045830,8570,8570,8570,8570,36
|
|
20230609,103200,1519737310,8570,8580,8580,8570,47
|
|
20230609,103100,1519334150,8580,8580,8590,8580,149
|
|
20230609,103000,1518054950,8580,8590,8590,8580,54
|
|
20230609,102900,1517591590,8570,8580,8590,8570,150
|
|
20230609,102800,1516305060,8580,8580,8580,8570,735
|
|
20230609,102700,1509999770,8610,8580,8610,8580,560
|
|
20230609,102600,1505185820,8580,8610,8610,8580,1040
|
|
20230609,102500,1496254730,8620,8630,8630,8620,82
|
|
20230609,102400,1495547780,8600,8530,8620,8520,9765
|
|
20230609,102300,1411643990,8530,8530,8530,8530,109
|
|
20230609,102200,1410714220,8530,8530,8540,8520,190
|
|
20230609,102100,1409093020,8540,8540,8540,8540,335
|
|
20230609,102000,1406232120,8540,8540,8540,8510,53
|
|
20230609,101900,1405780950,8510,8510,8510,8510,50
|
|
20230609,101800,1405355450,8510,8510,8510,8510,103
|
|
20230609,101700,1404478920,8500,8510,8510,8500,5000
|
|
20230609,101600,1361977250,8500,8500,8500,8500,40
|
|
20230609,101500,1361637250,8540,8520,8540,8500,1856
|
|
20230609,101400,1345841600,8520,8520,8540,8520,243
|
|
20230609,101300,1343768240,8550,8550,8550,8510,3619
|
|
20230609,101200,1312918350,8550,8550,8550,8550,20
|
|
20230609,101100,1312747350,8540,8550,8550,8540,148
|
|
20230609,101000,1311483070,8540,8540,8540,8540,546
|
|
20230609,100900,1306820230,8530,8530,8540,8530,1605
|
|
20230609,100800,1293129440,8540,8540,8550,8540,614
|
|
20230609,100700,1287884880,8540,8550,8550,8540,872
|
|
20230609,100600,1280434840,8550,8560,8560,8550,519
|
|
20230609,100500,1275997370,8570,8550,8570,8550,842
|
|
20230609,100400,1268797810,8550,8550,8560,8550,1732
|
|
20230609,100300,1253988940,8560,8560,8560,8550,734
|
|
20230609,100200,1247711840,8560,8560,8560,8560,0
|
|
20230609,100100,1247711840,8560,8570,8570,8560,2044
|
|
20230609,100000,1230215190,8570,8580,8580,8570,24
|
|
20230609,095900,1230009310,8580,8580,8580,8550,1499
|
|
20230609,095800,1217171280,8580,8570,8580,8570,175
|
|
20230609,095700,1215671430,8570,8590,8590,8570,8
|
|
20230609,095600,1215602730,8590,8560,8590,8560,1001
|
|
20230609,095500,1207013680,8560,8570,8570,8560,215
|
|
20230609,095400,1205172270,8570,8560,8570,8560,411
|
|
20230609,095300,1201651080,8560,8560,8560,8560,244
|
|
20230609,095200,1199562440,8570,8570,8570,8560,14
|
|
20230609,095100,1199442470,8570,8570,8570,8560,1120
|
|
20230609,095000,1189851240,8570,8580,8580,8560,2567
|
|
20230609,094900,1167870650,8580,8580,8580,8580,137
|
|
20230609,094800,1166695190,8580,8580,8580,8570,389
|
|
20230609,094700,1163357620,8580,8570,8580,8560,701
|
|
20230609,094600,1157349980,8570,8580,8580,8570,1106
|
|
20230609,094500,1147871340,8590,8590,8590,8580,409
|
|
20230609,094400,1144360870,8590,8580,8590,8570,975
|
|
20230609,094300,1136001790,8580,8580,8580,8580,308
|
|
20230609,094200,1133359150,8580,8590,8590,8580,692
|
|
20230609,094100,1127420080,8590,8580,8590,8580,295
|
|
20230609,094000,1124888970,8580,8580,8590,8580,1300
|
|
20230609,093900,1113728160,8590,8590,8590,8580,349
|
|
20230609,093800,1110730550,8590,8580,8600,8580,1811
|
|
20230609,093700,1095176020,8580,8580,8590,8580,1224
|
|
20230609,093600,1084668940,8580,8590,8590,8580,1794
|
|
20230609,093500,1069261630,8590,8600,8600,8590,4539
|
|
20230609,093400,1030249310,8610,8610,8610,8600,9037
|
|
20230609,093300,952529090,8610,8620,8630,8610,5001
|
|
20230609,093200,909446170,8620,8640,8650,8610,6022
|
|
20230609,093100,857493040,8650,8620,8650,8620,11273
|
|
20230609,093000,760108550,8620,8660,8680,8590,28558
|
|
20230609,092900,513686330,8660,8470,8680,8470,29335
|
|
20230609,092800,261747920,8470,8480,8480,8470,434
|
|
20230609,092700,258071810,8480,8490,8490,8480,625
|
|
20230609,092600,252771760,8480,8490,8490,8480,749
|
|
20230609,092500,246412980,8490,8490,8490,8490,110
|
|
20230609,092400,245479080,8490,8490,8490,8480,2090
|
|
20230609,092300,227746980,8480,8480,8490,8480,556
|
|
20230609,092200,223029560,8480,8480,8490,8470,1390
|
|
20230609,092100,211241310,8480,8490,8490,8480,374
|
|
20230609,092000,208068500,8500,8510,8510,8490,241
|
|
20230609,091900,206018860,8510,8490,8520,8480,4491
|
|
20230609,091800,167846870,8480,8450,8490,8450,2490
|
|
20230609,091700,146733530,8460,8450,8460,8450,361
|
|
20230609,091600,143679490,8460,8460,8460,8460,52
|
|
20230609,091500,143239570,8460,8470,8470,8460,758
|
|
20230609,091400,136826390,8470,8440,8470,8440,2294
|
|
20230609,091300,117425890,8440,8430,8440,8430,679
|
|
20230609,091200,111700120,8430,8440,8440,8430,544
|
|
20230609,091100,107114160,8440,8440,8450,8420,1626
|
|
20230609,091000,93384200,8420,8410,8430,8410,1094
|
|
20230609,090900,84178470,8420,8440,8440,8420,287
|
|
20230609,090800,81758200,8440,8430,8440,8430,717
|
|
20230609,090700,75708110,8430,8430,8430,8430,499
|
|
20230609,090600,71501540,8410,8410,8410,8410,97
|
|
20230609,090500,70685770,8410,8400,8410,8400,211
|
|
20230609,090400,68913260,8400,8410,8410,8400,2301
|
|
20230609,090300,49583140,8440,8440,8440,8440,2
|
|
20230609,090200,49566260,8440,8430,8450,8410,547
|
|
20230609,090100,44954490,8450,8430,8450,8400,1616
|
|
20230609,090000,31334040,8430,8380,8430,8380,3739
|