874 lines
45 KiB
CSV
874 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,233100,186509715770,8450,8450,8450,8450,361250
|
|
20230601,233000,186509715770,8450,8450,8450,8450,0
|
|
20230601,232900,186509715770,8450,8450,8450,8450,0
|
|
20230601,232800,186509715770,8450,8450,8450,8450,0
|
|
20230601,232700,186509715770,8450,8450,8450,8450,0
|
|
20230601,232600,186509715770,8450,8450,8450,8450,0
|
|
20230601,232500,186509715770,8450,8450,8450,8450,0
|
|
20230601,232400,186509715770,8450,8450,8450,8450,0
|
|
20230601,232300,186509715770,8450,8450,8450,8450,0
|
|
20230601,232200,186509715770,8450,8450,8450,8450,0
|
|
20230601,232100,186509715770,8450,8450,8450,8450,0
|
|
20230601,232000,186509715770,8450,8450,8450,8450,0
|
|
20230601,231900,186509715770,8450,8450,8450,8450,0
|
|
20230601,231800,186509715770,8450,8450,8450,8450,0
|
|
20230601,231700,186509715770,8450,8450,8450,8450,0
|
|
20230601,231600,186509715770,8450,8450,8450,8450,0
|
|
20230601,231500,186509715770,8450,8450,8450,8450,0
|
|
20230601,231400,186509715770,8450,8450,8450,8450,0
|
|
20230601,231300,186509715770,8450,8450,8450,8450,0
|
|
20230601,231200,186509715770,8450,8450,8450,8450,0
|
|
20230601,231100,186509715770,8450,8450,8450,8450,0
|
|
20230601,231000,186509715770,8450,8450,8450,8450,0
|
|
20230601,230900,186509715770,8450,8450,8450,8450,0
|
|
20230601,230800,186509715770,8450,8450,8450,8450,0
|
|
20230601,230700,186509715770,8450,8450,8450,8450,0
|
|
20230601,230600,186509715770,8450,8450,8450,8450,0
|
|
20230601,230500,186509715770,8450,8450,8450,8450,0
|
|
20230601,230400,186509715770,8450,8450,8450,8450,0
|
|
20230601,230300,186509715770,8450,8450,8450,8450,0
|
|
20230601,230200,186509715770,8450,8450,8450,8450,0
|
|
20230601,230100,186509715770,8450,8450,8450,8450,361250
|
|
20230601,230000,186509715770,8450,8450,8450,8450,0
|
|
20230601,225900,186509715770,8450,8450,8450,8450,0
|
|
20230601,225800,186509715770,8450,8450,8450,8450,0
|
|
20230601,225700,186509715770,8450,8450,8450,8450,0
|
|
20230601,225600,186509715770,8450,8450,8450,8450,0
|
|
20230601,225500,186509715770,8450,8450,8450,8450,0
|
|
20230601,225400,186509715770,8450,8450,8450,8450,0
|
|
20230601,225300,186509715770,8450,8450,8450,8450,0
|
|
20230601,225200,186509715770,8450,8450,8450,8450,0
|
|
20230601,225100,186509715770,8450,8450,8450,8450,0
|
|
20230601,225000,186509715770,8450,8450,8450,8450,0
|
|
20230601,224900,186509715770,8450,8450,8450,8450,0
|
|
20230601,224800,186509715770,8450,8450,8450,8450,0
|
|
20230601,224700,186509715770,8450,8450,8450,8450,0
|
|
20230601,224600,186509715770,8450,8450,8450,8450,0
|
|
20230601,224500,186509715770,8450,8450,8450,8450,0
|
|
20230601,224400,186509715770,8450,8450,8450,8450,0
|
|
20230601,224300,186509715770,8450,8450,8450,8450,0
|
|
20230601,224200,186509715770,8450,8450,8450,8450,0
|
|
20230601,224100,186509715770,8450,8450,8450,8450,0
|
|
20230601,224000,186509715770,8450,8450,8450,8450,0
|
|
20230601,223900,186509715770,8450,8450,8450,8450,0
|
|
20230601,223800,186509715770,8450,8450,8450,8450,0
|
|
20230601,223700,186509715770,8450,8450,8450,8450,0
|
|
20230601,223600,186509715770,8450,8450,8450,8450,0
|
|
20230601,223500,186509715770,8450,8450,8450,8450,0
|
|
20230601,223400,186509715770,8450,8450,8450,8450,0
|
|
20230601,223300,186509715770,8450,8450,8450,8450,0
|
|
20230601,223200,186509715770,8450,8450,8450,8450,0
|
|
20230601,223100,186509715770,8450,8450,8450,8450,361250
|
|
20230601,223000,186509715770,8450,8450,8450,8450,0
|
|
20230601,222900,186509715770,8450,8450,8450,8450,0
|
|
20230601,222800,186509715770,8450,8450,8450,8450,0
|
|
20230601,222700,186509715770,8450,8450,8450,8450,0
|
|
20230601,222600,186509715770,8450,8450,8450,8450,0
|
|
20230601,222500,186509715770,8450,8450,8450,8450,0
|
|
20230601,222400,186509715770,8450,8450,8450,8450,0
|
|
20230601,222300,186509715770,8450,8450,8450,8450,0
|
|
20230601,222200,186509715770,8450,8450,8450,8450,0
|
|
20230601,222100,186509715770,8450,8450,8450,8450,0
|
|
20230601,222000,186509715770,8450,8450,8450,8450,0
|
|
20230601,221900,186509715770,8450,8450,8450,8450,0
|
|
20230601,221800,186509715770,8450,8450,8450,8450,0
|
|
20230601,221700,186509715770,8450,8450,8450,8450,0
|
|
20230601,221600,186509715770,8450,8450,8450,8450,0
|
|
20230601,221500,186509715770,8450,8450,8450,8450,0
|
|
20230601,221400,186509715770,8450,8450,8450,8450,0
|
|
20230601,221300,186509715770,8450,8450,8450,8450,0
|
|
20230601,221200,186509715770,8450,8450,8450,8450,0
|
|
20230601,221100,186509715770,8450,8450,8450,8450,0
|
|
20230601,221000,186509715770,8450,8450,8450,8450,0
|
|
20230601,220900,186509715770,8450,8450,8450,8450,0
|
|
20230601,220800,186509715770,8450,8450,8450,8450,0
|
|
20230601,220700,186509715770,8450,8450,8450,8450,0
|
|
20230601,220600,186509715770,8450,8450,8450,8450,0
|
|
20230601,220500,186509715770,8450,8450,8450,8450,0
|
|
20230601,220400,186509715770,8450,8450,8450,8450,0
|
|
20230601,220300,186509715770,8450,8450,8450,8450,0
|
|
20230601,220200,186509715770,8450,8450,8450,8450,0
|
|
20230601,220100,186509715770,8450,8450,8450,8450,361250
|
|
20230601,220000,186509715770,8450,8450,8450,8450,0
|
|
20230601,215900,186509715770,8450,8450,8450,8450,0
|
|
20230601,215800,186509715770,8450,8450,8450,8450,0
|
|
20230601,215700,186509715770,8450,8450,8450,8450,0
|
|
20230601,215600,186509715770,8450,8450,8450,8450,0
|
|
20230601,215500,186509715770,8450,8450,8450,8450,0
|
|
20230601,215400,186509715770,8450,8450,8450,8450,0
|
|
20230601,215300,186509715770,8450,8450,8450,8450,0
|
|
20230601,215200,186509715770,8450,8450,8450,8450,0
|
|
20230601,215100,186509715770,8450,8450,8450,8450,0
|
|
20230601,215000,186509715770,8450,8450,8450,8450,0
|
|
20230601,214900,186509715770,8450,8450,8450,8450,0
|
|
20230601,214800,186509715770,8450,8450,8450,8450,0
|
|
20230601,214700,186509715770,8450,8450,8450,8450,0
|
|
20230601,214600,186509715770,8450,8450,8450,8450,0
|
|
20230601,214500,186509715770,8450,8450,8450,8450,0
|
|
20230601,214400,186509715770,8450,8450,8450,8450,0
|
|
20230601,214300,186509715770,8450,8450,8450,8450,0
|
|
20230601,214200,186509715770,8450,8450,8450,8450,0
|
|
20230601,214100,186509715770,8450,8450,8450,8450,0
|
|
20230601,214000,186509715770,8450,8450,8450,8450,0
|
|
20230601,213900,186509715770,8450,8450,8450,8450,0
|
|
20230601,213800,186509715770,8450,8450,8450,8450,0
|
|
20230601,213700,186509715770,8450,8450,8450,8450,0
|
|
20230601,213600,186509715770,8450,8450,8450,8450,0
|
|
20230601,213500,186509715770,8450,8450,8450,8450,0
|
|
20230601,213400,186509715770,8450,8450,8450,8450,0
|
|
20230601,213300,186509715770,8450,8450,8450,8450,0
|
|
20230601,213200,186509715770,8450,8450,8450,8450,0
|
|
20230601,213100,186509715770,8450,8450,8450,8450,361250
|
|
20230601,213000,186509715770,8450,8450,8450,8450,0
|
|
20230601,212900,186509715770,8450,8450,8450,8450,0
|
|
20230601,212800,186509715770,8450,8450,8450,8450,0
|
|
20230601,212700,186509715770,8450,8450,8450,8450,0
|
|
20230601,212600,186509715770,8450,8450,8450,8450,0
|
|
20230601,212500,186509715770,8450,8450,8450,8450,0
|
|
20230601,212400,186509715770,8450,8450,8450,8450,0
|
|
20230601,212300,186509715770,8450,8450,8450,8450,0
|
|
20230601,212200,186509715770,8450,8450,8450,8450,0
|
|
20230601,212100,186509715770,8450,8450,8450,8450,0
|
|
20230601,212000,186509715770,8450,8450,8450,8450,0
|
|
20230601,211900,186509715770,8450,8450,8450,8450,0
|
|
20230601,211800,186509715770,8450,8450,8450,8450,0
|
|
20230601,211700,186509715770,8450,8450,8450,8450,0
|
|
20230601,211600,186509715770,8450,8450,8450,8450,0
|
|
20230601,211500,186509715770,8450,8450,8450,8450,0
|
|
20230601,211400,186509715770,8450,8450,8450,8450,0
|
|
20230601,211300,186509715770,8450,8450,8450,8450,0
|
|
20230601,211200,186509715770,8450,8450,8450,8450,0
|
|
20230601,211100,186509715770,8450,8450,8450,8450,0
|
|
20230601,211000,186509715770,8450,8450,8450,8450,0
|
|
20230601,210900,186509715770,8450,8450,8450,8450,0
|
|
20230601,210800,186509715770,8450,8450,8450,8450,0
|
|
20230601,210700,186509715770,8450,8450,8450,8450,0
|
|
20230601,210600,186509715770,8450,8450,8450,8450,0
|
|
20230601,210500,186509715770,8450,8450,8450,8450,0
|
|
20230601,210400,186509715770,8450,8450,8450,8450,0
|
|
20230601,210300,186509715770,8450,8450,8450,8450,0
|
|
20230601,210200,186509715770,8450,8450,8450,8450,0
|
|
20230601,210100,186509715770,8450,8450,8450,8450,361250
|
|
20230601,210000,186509715770,8450,8450,8450,8450,0
|
|
20230601,205900,186509715770,8450,8450,8450,8450,0
|
|
20230601,205800,186509715770,8450,8450,8450,8450,0
|
|
20230601,205700,186509715770,8450,8450,8450,8450,0
|
|
20230601,205600,186509715770,8450,8450,8450,8450,0
|
|
20230601,205500,186509715770,8450,8450,8450,8450,0
|
|
20230601,205400,186509715770,8450,8450,8450,8450,0
|
|
20230601,205300,186509715770,8450,8450,8450,8450,0
|
|
20230601,205200,186509715770,8450,8450,8450,8450,0
|
|
20230601,205100,186509715770,8450,8450,8450,8450,0
|
|
20230601,205000,186509715770,8450,8450,8450,8450,0
|
|
20230601,204900,186509715770,8450,8450,8450,8450,0
|
|
20230601,204800,186509715770,8450,8450,8450,8450,0
|
|
20230601,204700,186509715770,8450,8450,8450,8450,0
|
|
20230601,204600,186509715770,8450,8450,8450,8450,0
|
|
20230601,204500,186509715770,8450,8450,8450,8450,0
|
|
20230601,204400,186509715770,8450,8450,8450,8450,0
|
|
20230601,204300,186509715770,8450,8450,8450,8450,0
|
|
20230601,204200,186509715770,8450,8450,8450,8450,0
|
|
20230601,204100,186509715770,8450,8450,8450,8450,0
|
|
20230601,204000,186509715770,8450,8450,8450,8450,0
|
|
20230601,203900,186509715770,8450,8450,8450,8450,0
|
|
20230601,203800,186509715770,8450,8450,8450,8450,0
|
|
20230601,203700,186509715770,8450,8450,8450,8450,0
|
|
20230601,203600,186509715770,8450,8450,8450,8450,0
|
|
20230601,203500,186509715770,8450,8450,8450,8450,0
|
|
20230601,203400,186509715770,8450,8450,8450,8450,0
|
|
20230601,203300,186509715770,8450,8450,8450,8450,0
|
|
20230601,203200,186509715770,8450,8450,8450,8450,0
|
|
20230601,203100,186509715770,8450,8450,8450,8450,361250
|
|
20230601,203000,186509715770,8450,8450,8450,8450,0
|
|
20230601,202900,186509715770,8450,8450,8450,8450,0
|
|
20230601,202800,186509715770,8450,8450,8450,8450,0
|
|
20230601,202700,186509715770,8450,8450,8450,8450,0
|
|
20230601,202600,186509715770,8450,8450,8450,8450,0
|
|
20230601,202500,186509715770,8450,8450,8450,8450,0
|
|
20230601,202400,186509715770,8450,8450,8450,8450,0
|
|
20230601,202300,186509715770,8450,8450,8450,8450,0
|
|
20230601,202200,186509715770,8450,8450,8450,8450,0
|
|
20230601,202100,186509715770,8450,8450,8450,8450,0
|
|
20230601,202000,186509715770,8450,8450,8450,8450,0
|
|
20230601,201900,186509715770,8450,8450,8450,8450,0
|
|
20230601,201800,186509715770,8450,8450,8450,8450,0
|
|
20230601,201700,186509715770,8450,8450,8450,8450,0
|
|
20230601,201600,186509715770,8450,8450,8450,8450,0
|
|
20230601,201500,186509715770,8450,8450,8450,8450,0
|
|
20230601,201400,186509715770,8450,8450,8450,8450,0
|
|
20230601,201300,186509715770,8450,8450,8450,8450,0
|
|
20230601,201200,186509715770,8450,8450,8450,8450,0
|
|
20230601,201100,186509715770,8450,8450,8450,8450,0
|
|
20230601,201000,186509715770,8450,8450,8450,8450,0
|
|
20230601,200900,186509715770,8450,8450,8450,8450,0
|
|
20230601,200800,186509715770,8450,8450,8450,8450,0
|
|
20230601,200700,186509715770,8450,8450,8450,8450,0
|
|
20230601,200600,186509715770,8450,8450,8450,8450,0
|
|
20230601,200500,186509715770,8450,8450,8450,8450,0
|
|
20230601,200400,186509715770,8450,8450,8450,8450,0
|
|
20230601,200300,186509715770,8450,8450,8450,8450,0
|
|
20230601,200200,186509715770,8450,8450,8450,8450,0
|
|
20230601,200100,186509715770,8450,8450,8450,8450,361250
|
|
20230601,200000,186509715770,8450,8450,8450,8450,0
|
|
20230601,195900,186509715770,8450,8450,8450,8450,0
|
|
20230601,195800,186509715770,8450,8450,8450,8450,0
|
|
20230601,195700,186509715770,8450,8450,8450,8450,0
|
|
20230601,195600,186509715770,8450,8450,8450,8450,0
|
|
20230601,195500,186509715770,8450,8450,8450,8450,0
|
|
20230601,195400,186509715770,8450,8450,8450,8450,0
|
|
20230601,195300,186509715770,8450,8450,8450,8450,0
|
|
20230601,195200,186509715770,8450,8450,8450,8450,0
|
|
20230601,195100,186509715770,8450,8450,8450,8450,0
|
|
20230601,195000,186509715770,8450,8450,8450,8450,0
|
|
20230601,194900,186509715770,8450,8450,8450,8450,0
|
|
20230601,194800,186509715770,8450,8450,8450,8450,0
|
|
20230601,194700,186509715770,8450,8450,8450,8450,0
|
|
20230601,194600,186509715770,8450,8450,8450,8450,0
|
|
20230601,194500,186509715770,8450,8450,8450,8450,0
|
|
20230601,194400,186509715770,8450,8450,8450,8450,0
|
|
20230601,194300,186509715770,8450,8450,8450,8450,0
|
|
20230601,194200,186509715770,8450,8450,8450,8450,0
|
|
20230601,194100,186509715770,8450,8450,8450,8450,0
|
|
20230601,194000,186509715770,8450,8450,8450,8450,0
|
|
20230601,193900,186509715770,8450,8450,8450,8450,0
|
|
20230601,193800,186509715770,8450,8450,8450,8450,0
|
|
20230601,193700,186509715770,8450,8450,8450,8450,0
|
|
20230601,193600,186509715770,8450,8450,8450,8450,0
|
|
20230601,193500,186509715770,8450,8450,8450,8450,0
|
|
20230601,193400,186509715770,8450,8450,8450,8450,0
|
|
20230601,193300,186509715770,8450,8450,8450,8450,0
|
|
20230601,193200,186509715770,8450,8450,8450,8450,0
|
|
20230601,193100,186509715770,8450,8450,8450,8450,361250
|
|
20230601,193000,186509715770,8450,8450,8450,8450,0
|
|
20230601,192900,186509715770,8450,8450,8450,8450,0
|
|
20230601,192800,186509715770,8450,8450,8450,8450,0
|
|
20230601,192700,186509715770,8450,8450,8450,8450,0
|
|
20230601,192600,186509715770,8450,8450,8450,8450,0
|
|
20230601,192500,186509715770,8450,8450,8450,8450,0
|
|
20230601,192400,186509715770,8450,8450,8450,8450,0
|
|
20230601,192300,186509715770,8450,8450,8450,8450,0
|
|
20230601,192200,186509715770,8450,8450,8450,8450,0
|
|
20230601,192100,186509715770,8450,8450,8450,8450,0
|
|
20230601,192000,186509715770,8450,8450,8450,8450,0
|
|
20230601,191900,186509715770,8450,8450,8450,8450,0
|
|
20230601,191800,186509715770,8450,8450,8450,8450,0
|
|
20230601,191700,186509715770,8450,8450,8450,8450,0
|
|
20230601,191600,186509715770,8450,8450,8450,8450,0
|
|
20230601,191500,186509715770,8450,8450,8450,8450,0
|
|
20230601,191400,186509715770,8450,8450,8450,8450,0
|
|
20230601,191300,186509715770,8450,8450,8450,8450,0
|
|
20230601,191200,186509715770,8450,8450,8450,8450,0
|
|
20230601,191100,186509715770,8450,8450,8450,8450,0
|
|
20230601,191000,186509715770,8450,8450,8450,8450,0
|
|
20230601,190900,186509715770,8450,8450,8450,8450,0
|
|
20230601,190800,186509715770,8450,8450,8450,8450,0
|
|
20230601,190700,186509715770,8450,8450,8450,8450,0
|
|
20230601,190600,186509715770,8450,8450,8450,8450,0
|
|
20230601,190500,186509715770,8450,8450,8450,8450,0
|
|
20230601,190400,186509715770,8450,8450,8450,8450,0
|
|
20230601,190300,186509715770,8450,8450,8450,8450,0
|
|
20230601,190200,186509715770,8450,8450,8450,8450,0
|
|
20230601,190100,186509715770,8450,8450,8450,8450,361250
|
|
20230601,190000,186509715770,8450,8450,8450,8450,0
|
|
20230601,185900,186509715770,8450,8450,8450,8450,0
|
|
20230601,185800,186509715770,8450,8450,8450,8450,0
|
|
20230601,185700,186509715770,8450,8450,8450,8450,0
|
|
20230601,185600,186509715770,8450,8450,8450,8450,0
|
|
20230601,185500,186509715770,8450,8450,8450,8450,0
|
|
20230601,185400,186509715770,8450,8450,8450,8450,0
|
|
20230601,185300,186509715770,8450,8450,8450,8450,0
|
|
20230601,185200,186509715770,8450,8450,8450,8450,0
|
|
20230601,185100,186509715770,8450,8450,8450,8450,0
|
|
20230601,185000,186509715770,8450,8450,8450,8450,0
|
|
20230601,184900,186509715770,8450,8450,8450,8450,0
|
|
20230601,184800,186509715770,8450,8450,8450,8450,0
|
|
20230601,184700,186509715770,8450,8450,8450,8450,0
|
|
20230601,184600,186509715770,8450,8450,8450,8450,0
|
|
20230601,184500,186509715770,8450,8450,8450,8450,0
|
|
20230601,184400,186509715770,8450,8450,8450,8450,0
|
|
20230601,184300,186509715770,8450,8450,8450,8450,0
|
|
20230601,184200,186509715770,8450,8450,8450,8450,0
|
|
20230601,184100,186509715770,8450,8450,8450,8450,0
|
|
20230601,184000,186509715770,8450,8450,8450,8450,0
|
|
20230601,183900,186509715770,8450,8450,8450,8450,0
|
|
20230601,183800,186509715770,8450,8450,8450,8450,0
|
|
20230601,183700,186509715770,8450,8450,8450,8450,0
|
|
20230601,183600,186509715770,8450,8450,8450,8450,0
|
|
20230601,183500,186509715770,8450,8450,8450,8450,0
|
|
20230601,183400,186509715770,8450,8450,8450,8450,0
|
|
20230601,183300,186509715770,8450,8450,8450,8450,0
|
|
20230601,183200,186509715770,8450,8450,8450,8450,0
|
|
20230601,183100,186509715770,8450,8450,8450,8450,361250
|
|
20230601,183000,186509715770,8450,8450,8450,8450,0
|
|
20230601,182900,186509715770,8450,8450,8450,8450,0
|
|
20230601,182800,186509715770,8450,8450,8450,8450,0
|
|
20230601,182700,186509715770,8450,8450,8450,8450,0
|
|
20230601,182600,186509715770,8450,8450,8450,8450,0
|
|
20230601,182500,186509715770,8450,8450,8450,8450,0
|
|
20230601,182400,186509715770,8450,8450,8450,8450,0
|
|
20230601,182300,186509715770,8450,8450,8450,8450,0
|
|
20230601,182200,186509715770,8450,8450,8450,8450,0
|
|
20230601,182100,186509715770,8450,8450,8450,8450,0
|
|
20230601,182000,186509715770,8450,8450,8450,8450,0
|
|
20230601,181900,186509715770,8450,8450,8450,8450,0
|
|
20230601,181800,186509715770,8450,8450,8450,8450,0
|
|
20230601,181700,186509715770,8450,8450,8450,8450,0
|
|
20230601,181600,186509715770,8450,8450,8450,8450,0
|
|
20230601,181500,186509715770,8450,8450,8450,8450,0
|
|
20230601,181400,186509715770,8450,8450,8450,8450,0
|
|
20230601,181300,186509715770,8450,8450,8450,8450,0
|
|
20230601,181200,186509715770,8450,8450,8450,8450,0
|
|
20230601,181100,186509715770,8450,8450,8450,8450,0
|
|
20230601,181000,186509715770,8450,8450,8450,8450,0
|
|
20230601,180900,186509715770,8450,8450,8450,8450,0
|
|
20230601,180800,186509715770,8450,8450,8450,8450,0
|
|
20230601,180700,186509715770,8450,8450,8450,8450,0
|
|
20230601,180600,186509715770,8450,8450,8450,8450,0
|
|
20230601,180500,186509715770,8450,8450,8450,8450,0
|
|
20230601,180400,186509715770,8450,8450,8450,8450,0
|
|
20230601,180300,186509715770,8450,8450,8450,8450,0
|
|
20230601,180200,186509715770,8450,8450,8450,8450,0
|
|
20230601,180100,186509715770,8450,8450,8450,8450,361250
|
|
20230601,180000,186509715770,8450,8450,8450,8450,0
|
|
20230601,175900,186509715770,8450,8450,8450,8450,0
|
|
20230601,175800,186509715770,8450,8450,8450,8450,0
|
|
20230601,175700,186509715770,8450,8450,8450,8450,0
|
|
20230601,175600,186509715770,8450,8450,8450,8450,0
|
|
20230601,175500,186509715770,8450,8450,8450,8450,0
|
|
20230601,175400,186509715770,8450,8450,8450,8450,0
|
|
20230601,175300,186509715770,8450,8450,8450,8450,0
|
|
20230601,175200,186509715770,8450,8450,8450,8450,0
|
|
20230601,175100,186509715770,8450,8450,8450,8450,0
|
|
20230601,175000,186509715770,8450,8450,8450,8450,0
|
|
20230601,174900,186509715770,8450,8450,8450,8450,0
|
|
20230601,174800,186509715770,8450,8450,8450,8450,0
|
|
20230601,174700,186509715770,8450,8450,8450,8450,0
|
|
20230601,174600,186509715770,8450,8450,8450,8450,0
|
|
20230601,174500,186509715770,8450,8450,8450,8450,0
|
|
20230601,174400,186509715770,8450,8450,8450,8450,0
|
|
20230601,174300,186509715770,8450,8450,8450,8450,0
|
|
20230601,174200,186509715770,8450,8450,8450,8450,0
|
|
20230601,174100,186509715770,8450,8450,8450,8450,0
|
|
20230601,174000,186509715770,8450,8450,8450,8450,0
|
|
20230601,173900,186509715770,8450,8450,8450,8450,0
|
|
20230601,173800,186509715770,8450,8450,8450,8450,0
|
|
20230601,173700,186509715770,8450,8450,8450,8450,0
|
|
20230601,173600,186509715770,8450,8450,8450,8450,0
|
|
20230601,173500,186509715770,8450,8450,8450,8450,0
|
|
20230601,173400,186509715770,8450,8450,8450,8450,0
|
|
20230601,173300,186509715770,8450,8450,8450,8450,0
|
|
20230601,173200,186509715770,8450,8450,8450,8450,0
|
|
20230601,173100,186509715770,8450,8450,8450,8450,361250
|
|
20230601,173000,186509715770,8450,8450,8450,8450,0
|
|
20230601,172900,186509715770,8450,8450,8450,8450,0
|
|
20230601,172800,186509715770,8450,8450,8450,8450,0
|
|
20230601,172700,186509715770,8450,8450,8450,8450,0
|
|
20230601,172600,186509715770,8450,8450,8450,8450,0
|
|
20230601,172500,186509715770,8450,8450,8450,8450,0
|
|
20230601,172400,186509715770,8450,8450,8450,8450,0
|
|
20230601,172300,186509715770,8450,8450,8450,8450,0
|
|
20230601,172200,186509715770,8450,8450,8450,8450,0
|
|
20230601,172100,186509715770,8450,8450,8450,8450,0
|
|
20230601,172000,186509715770,8450,8450,8450,8450,0
|
|
20230601,171900,186509715770,8450,8450,8450,8450,0
|
|
20230601,171800,186509715770,8450,8450,8450,8450,0
|
|
20230601,171700,186509715770,8450,8450,8450,8450,0
|
|
20230601,171600,186509715770,8450,8450,8450,8450,0
|
|
20230601,171500,186509715770,8450,8450,8450,8450,0
|
|
20230601,171400,186509715770,8450,8450,8450,8450,0
|
|
20230601,171300,186509715770,8450,8450,8450,8450,0
|
|
20230601,171200,186509715770,8450,8450,8450,8450,0
|
|
20230601,171100,186509715770,8450,8450,8450,8450,0
|
|
20230601,171000,186509715770,8450,8450,8450,8450,0
|
|
20230601,170900,186509715770,8450,8450,8450,8450,0
|
|
20230601,170800,186509715770,8450,8450,8450,8450,0
|
|
20230601,170700,186509715770,8450,8450,8450,8450,0
|
|
20230601,170600,186509715770,8450,8450,8450,8450,0
|
|
20230601,170500,186509715770,8450,8450,8450,8450,0
|
|
20230601,170400,186509715770,8450,8450,8450,8450,0
|
|
20230601,170300,186509715770,8450,8450,8450,8450,0
|
|
20230601,170200,186509715770,8450,8450,8450,8450,0
|
|
20230601,170100,186509715770,8450,8450,8450,8450,361250
|
|
20230601,170000,186509715770,8450,8450,8450,8450,0
|
|
20230601,165900,186509715770,8450,8450,8450,8450,0
|
|
20230601,165800,186509715770,8450,8450,8450,8450,0
|
|
20230601,165700,186509715770,8450,8450,8450,8450,0
|
|
20230601,165600,186509715770,8450,8450,8450,8450,0
|
|
20230601,165500,186509715770,8450,8450,8450,8450,0
|
|
20230601,165400,186509715770,8450,8450,8450,8450,0
|
|
20230601,165300,186509715770,8450,8450,8450,8450,0
|
|
20230601,165200,186509715770,8450,8450,8450,8450,0
|
|
20230601,165100,186509715770,8450,8450,8450,8450,0
|
|
20230601,165000,186509715770,8450,8450,8450,8450,0
|
|
20230601,164900,186509715770,8450,8450,8450,8450,0
|
|
20230601,164800,186509715770,8450,8450,8450,8450,0
|
|
20230601,164700,186509715770,8450,8450,8450,8450,0
|
|
20230601,164600,186509715770,8450,8450,8450,8450,0
|
|
20230601,164500,186509715770,8450,8450,8450,8450,0
|
|
20230601,164400,186509715770,8450,8450,8450,8450,0
|
|
20230601,164300,186509715770,8450,8450,8450,8450,0
|
|
20230601,164200,186509715770,8450,8450,8450,8450,0
|
|
20230601,164100,186509715770,8450,8450,8450,8450,0
|
|
20230601,164000,186509715770,8450,8450,8450,8450,0
|
|
20230601,163900,186509715770,8450,8450,8450,8450,0
|
|
20230601,163800,186509715770,8450,8450,8450,8450,0
|
|
20230601,163700,186509715770,8450,8450,8450,8450,0
|
|
20230601,163600,186509715770,8450,8450,8450,8450,0
|
|
20230601,163500,186509715770,8450,8450,8450,8450,0
|
|
20230601,163400,186509715770,8450,8450,8450,8450,0
|
|
20230601,163300,186509715770,8450,8450,8450,8450,0
|
|
20230601,163200,186509715770,8450,8450,8450,8450,0
|
|
20230601,163100,186509715770,8450,8450,8450,8450,361250
|
|
20230601,163000,186509715770,8450,8450,8450,8450,0
|
|
20230601,162900,186509715770,8450,8450,8450,8450,0
|
|
20230601,162800,186509715770,8450,8450,8450,8450,0
|
|
20230601,162700,186509715770,8450,8450,8450,8450,0
|
|
20230601,162600,186509715770,8450,8450,8450,8450,0
|
|
20230601,162500,186509715770,8450,8450,8450,8450,0
|
|
20230601,162400,186509715770,8450,8450,8450,8450,0
|
|
20230601,162300,186509715770,8450,8450,8450,8450,0
|
|
20230601,162200,186509715770,8450,8450,8450,8450,0
|
|
20230601,162100,186509715770,8450,8450,8450,8450,0
|
|
20230601,162000,186509715770,8450,8450,8450,8450,0
|
|
20230601,161900,186509715770,8450,8450,8450,8450,0
|
|
20230601,161800,186509715770,8450,8450,8450,8450,0
|
|
20230601,161700,186509715770,8450,8450,8450,8450,0
|
|
20230601,161600,186509715770,8450,8450,8450,8450,0
|
|
20230601,161500,186509715770,8450,8450,8450,8450,0
|
|
20230601,161400,186509715770,8450,8450,8450,8450,0
|
|
20230601,161300,186509715770,8450,8450,8450,8450,0
|
|
20230601,161200,186509715770,8450,8450,8450,8450,0
|
|
20230601,161100,186509715770,8450,8450,8450,8450,0
|
|
20230601,161000,186509715770,8450,8450,8450,8450,0
|
|
20230601,160900,186509715770,8450,8450,8450,8450,0
|
|
20230601,160800,186509715770,8450,8450,8450,8450,0
|
|
20230601,160700,186509715770,8450,8450,8450,8450,0
|
|
20230601,160600,186509715770,8450,8450,8450,8450,0
|
|
20230601,160500,186509715770,8450,8450,8450,8450,0
|
|
20230601,160400,186509715770,8450,8450,8450,8450,0
|
|
20230601,160300,186509715770,8450,8450,8450,8450,0
|
|
20230601,160200,186509715770,8450,8450,8450,8450,0
|
|
20230601,160100,186509715770,8450,8450,8450,8450,361250
|
|
20230601,160000,186509715770,8450,8450,8450,8450,0
|
|
20230601,155900,186509715770,8450,8450,8450,8450,0
|
|
20230601,155800,186509715770,8450,8450,8450,8450,0
|
|
20230601,155700,186509715770,8450,8450,8450,8450,0
|
|
20230601,155600,186509715770,8450,8450,8450,8450,0
|
|
20230601,155500,186509715770,8450,8450,8450,8450,0
|
|
20230601,155400,186509715770,8450,8450,8450,8450,0
|
|
20230601,155300,186509715770,8450,8450,8450,8450,0
|
|
20230601,155200,186509715770,8450,8450,8450,8450,0
|
|
20230601,155100,186509715770,8450,8450,8450,8450,0
|
|
20230601,155000,186509715770,8450,8450,8450,8450,0
|
|
20230601,154900,186509715770,8450,8450,8450,8450,0
|
|
20230601,154800,186509715770,8450,8450,8450,8450,0
|
|
20230601,154700,186509715770,8450,8450,8450,8450,0
|
|
20230601,154600,186509715770,8450,8450,8450,8450,0
|
|
20230601,154500,186509715770,8450,8450,8450,8450,0
|
|
20230601,154400,186509715770,8450,8450,8450,8450,0
|
|
20230601,154300,186509715770,8450,8450,8450,8450,0
|
|
20230601,154200,186509715770,8450,8450,8450,8450,0
|
|
20230601,154100,186509715770,8450,8450,8450,8450,0
|
|
20230601,154000,186509715770,8450,8450,8450,8450,0
|
|
20230601,153900,186509715770,8450,8450,8450,8450,0
|
|
20230601,153800,186509715770,8450,8450,8450,8450,0
|
|
20230601,153700,186509715770,8450,8450,8450,8450,0
|
|
20230601,153600,186509715770,8450,8450,8450,8450,0
|
|
20230601,153500,186509715770,8450,8450,8450,8450,0
|
|
20230601,153400,186509715770,8450,8450,8450,8450,0
|
|
20230601,153300,186509715770,8450,8450,8450,8450,0
|
|
20230601,153200,186509715770,8450,8450,8450,8450,0
|
|
20230601,153100,186509715770,8450,8450,8450,8450,361250
|
|
20230601,153000,186509715770,8450,8450,8450,8450,361250
|
|
20230601,152900,183457153270,8360,8360,8360,8360,0
|
|
20230601,152800,183457153270,8360,8360,8360,8360,0
|
|
20230601,152700,183457153270,8360,8360,8360,8360,0
|
|
20230601,152600,183457153270,8360,8360,8360,8360,0
|
|
20230601,152500,183457153270,8360,8360,8360,8360,0
|
|
20230601,152400,183457153270,8360,8360,8360,8360,0
|
|
20230601,152300,183457153270,8360,8360,8360,8360,0
|
|
20230601,152200,183457153270,8360,8360,8360,8360,0
|
|
20230601,152100,183457153270,8360,8360,8360,8360,0
|
|
20230601,152000,183457153270,8360,8360,8360,8360,0
|
|
20230601,151900,183457153270,8360,8370,8380,8350,70422
|
|
20230601,151800,182868181190,8370,8380,8390,8350,71762
|
|
20230601,151700,182267227940,8390,8360,8400,8350,46592
|
|
20230601,151600,181876726670,8370,8390,8400,8340,80684
|
|
20230601,151500,181200908410,8380,8380,8410,8360,72515
|
|
20230601,151400,180592802450,8390,8350,8430,8350,190628
|
|
20230601,151300,178992860790,8340,8330,8350,8320,45455
|
|
20230601,151200,178613804050,8330,8320,8340,8310,45328
|
|
20230601,151100,178236347990,8320,8310,8320,8310,21085
|
|
20230601,151000,178061032450,8320,8330,8330,8300,22989
|
|
20230601,150900,177869871670,8330,8300,8330,8290,32907
|
|
20230601,150800,177596336130,8300,8310,8320,8290,31533
|
|
20230601,150700,177334552290,8320,8340,8340,8300,18750
|
|
20230601,150600,177178548090,8340,8310,8350,8290,67737
|
|
20230601,150500,176615084090,8310,8310,8310,8300,9712
|
|
20230601,150400,176534438410,8310,8300,8310,8290,16613
|
|
20230601,150300,176396488960,8300,8300,8310,8280,38818
|
|
20230601,150200,176074433170,8290,8300,8310,8280,23013
|
|
20230601,150100,175883611050,8310,8310,8320,8300,16020
|
|
20230601,150000,175750471750,8320,8330,8340,8300,24650
|
|
20230601,145900,175545429350,8340,8330,8340,8310,19887
|
|
20230601,145800,175379845030,8330,8320,8330,8300,19784
|
|
20230601,145700,175215310550,8320,8310,8330,8310,11551
|
|
20230601,145600,175119258300,8320,8320,8340,8300,40823
|
|
20230601,145500,174779522980,8310,8280,8320,8280,28283
|
|
20230601,145400,174544899380,8280,8280,8300,8270,18748
|
|
20230601,145300,174389604450,8280,8280,8300,8240,61129
|
|
20230601,145200,173884565160,8270,8290,8300,8270,21800
|
|
20230601,145100,173704005230,8290,8320,8320,8280,20971
|
|
20230601,145000,173530091110,8320,8280,8320,8280,15636
|
|
20230601,144900,173400261010,8280,8290,8300,8270,40246
|
|
20230601,144800,173066963490,8290,8310,8350,8290,52352
|
|
20230601,144700,172631873540,8320,8320,8340,8310,30193
|
|
20230601,144600,172380750020,8320,8370,8380,8310,68837
|
|
20230601,144500,171806777790,8380,8360,8400,8350,72426
|
|
20230601,144400,171200056030,8360,8420,8420,8320,216282
|
|
20230601,144300,169388936080,8410,8300,8420,8290,162194
|
|
20230601,144200,168033000300,8300,8270,8320,8270,62976
|
|
20230601,144100,167510805890,8270,8250,8270,8220,74847
|
|
20230601,144000,166894405500,8250,8260,8280,8250,21816
|
|
20230601,143900,166714136990,8270,8270,8280,8260,21497
|
|
20230601,143800,166536350980,8280,8280,8290,8260,23473
|
|
20230601,143700,166342158440,8280,8290,8300,8270,37825
|
|
20230601,143600,166028843380,8290,8270,8310,8270,67744
|
|
20230601,143500,165466826400,8280,8260,8280,8260,14216
|
|
20230601,143400,165349289180,8270,8280,8280,8260,5962
|
|
20230601,143300,165300025470,8280,8250,8280,8230,20222
|
|
20230601,143200,165133126480,8260,8260,8270,8230,14775
|
|
20230601,143100,165011228870,8270,8270,8280,8260,9073
|
|
20230601,143000,164936223950,8270,8280,8290,8260,15469
|
|
20230601,142900,164808246680,8280,8230,8290,8230,22953
|
|
20230601,142800,164618751190,8230,8240,8250,8230,13994
|
|
20230601,142700,164503504080,8230,8260,8270,8230,13916
|
|
20230601,142600,164388709020,8260,8250,8300,8250,24830
|
|
20230601,142500,164183144120,8260,8230,8260,8230,10323
|
|
20230601,142400,164098077040,8230,8230,8250,8220,20284
|
|
20230601,142300,163931058290,8230,8260,8270,8220,44262
|
|
20230601,142200,163566297850,8260,8260,8270,8250,17426
|
|
20230601,142100,163422433050,8260,8290,8320,8250,40207
|
|
20230601,142000,163089643800,8290,8260,8320,8240,47567
|
|
20230601,141900,162695104610,8260,8270,8290,8250,18247
|
|
20230601,141800,162544209880,8280,8240,8280,8200,47925
|
|
20230601,141700,162149819810,8250,8230,8260,8200,45868
|
|
20230601,141600,161772893090,8210,8250,8310,8210,51985
|
|
20230601,141500,161343467590,8250,8290,8300,8240,59511
|
|
20230601,141400,160851291340,8290,8330,8340,8280,90183
|
|
20230601,141300,160101913370,8330,8250,8340,8240,84760
|
|
20230601,141200,159398559490,8260,8240,8280,8230,60247
|
|
20230601,141100,158901049690,8230,8240,8330,8210,140354
|
|
20230601,141000,157739890910,8240,8230,8250,8210,60364
|
|
20230601,140900,157242843270,8230,8180,8230,8160,53425
|
|
20230601,140800,156805233470,8180,8180,8190,8180,14395
|
|
20230601,140700,156687391190,8190,8160,8200,8150,13841
|
|
20230601,140600,156574146990,8160,8190,8190,8140,13588
|
|
20230601,140500,156463205800,8190,8180,8190,8160,19953
|
|
20230601,140400,156300164640,8180,8150,8180,8150,23231
|
|
20230601,140300,156110575640,8150,8170,8170,8140,9365
|
|
20230601,140200,156034175570,8170,8140,8170,8130,9404
|
|
20230601,140100,155957529430,8140,8130,8140,8130,4229
|
|
20230601,140000,155923138660,8140,8130,8160,8120,24271
|
|
20230601,135900,155725440660,8120,8120,8140,8080,51166
|
|
20230601,135800,155310935930,8110,8100,8130,8090,13403
|
|
20230601,135700,155202274560,8100,8130,8130,8080,28073
|
|
20230601,135600,154974698370,8130,8160,8160,8110,17972
|
|
20230601,135500,154828552060,8160,8120,8160,8110,14253
|
|
20230601,135400,154712506590,8120,8110,8130,8100,15855
|
|
20230601,135300,154583872580,8120,8150,8150,8110,7805
|
|
20230601,135200,154520393110,8140,8110,8150,8080,56389
|
|
20230601,135100,154063474130,8120,8140,8150,8110,13546
|
|
20230601,135000,153953391820,8140,8140,8160,8130,7574
|
|
20230601,134900,153891697570,8140,8160,8160,8120,13003
|
|
20230601,134800,153785875730,8160,8130,8170,8120,25232
|
|
20230601,134700,153580259150,8120,8130,8140,8100,20867
|
|
20230601,134600,153410889640,8130,8170,8170,8130,14224
|
|
20230601,134500,153295005700,8160,8150,8160,8140,14404
|
|
20230601,134400,153177590950,8150,8190,8200,8150,16493
|
|
20230601,134300,153042734860,8180,8180,8220,8180,35031
|
|
20230601,134200,152755534610,8180,8150,8180,8120,30976
|
|
20230601,134100,152503122830,8150,8160,8160,8150,3349
|
|
20230601,134000,152475814430,8150,8170,8200,8150,38342
|
|
20230601,133900,152162432080,8160,8120,8160,8110,33947
|
|
20230601,133800,151886356940,8150,8150,8160,8120,14601
|
|
20230601,133700,151767494360,8150,8110,8150,8100,18060
|
|
20230601,133600,151620634520,8120,8130,8150,8090,67328
|
|
20230601,133500,151074429250,8140,8160,8170,8120,51725
|
|
20230601,133400,150653404060,8150,8200,8210,8150,25525
|
|
20230601,133300,150444694070,8190,8180,8200,8180,8569
|
|
20230601,133200,150374531780,8180,8240,8240,8180,24004
|
|
20230601,133100,150177443590,8230,8180,8240,8180,37379
|
|
20230601,133000,149870245840,8190,8170,8190,8150,19557
|
|
20230601,132900,149710479900,8150,8190,8190,8150,12834
|
|
20230601,132800,149605609700,8190,8180,8200,8130,25727
|
|
20230601,132700,149395559430,8180,8140,8200,8130,39972
|
|
20230601,132600,149069240560,8140,8150,8170,8140,18435
|
|
20230601,132500,148918952430,8160,8180,8190,8130,32269
|
|
20230601,132400,148655960920,8180,8140,8210,8130,43038
|
|
20230601,132300,148304383740,8150,8210,8220,8110,97163
|
|
20230601,132200,147512359820,8210,8240,8240,8170,74281
|
|
20230601,132100,146903314060,8230,8230,8240,8200,53389
|
|
20230601,132000,146464638340,8230,8310,8320,8200,137447
|
|
20230601,131900,145333988700,8320,8270,8400,8260,341776
|
|
20230601,131800,142477133380,8280,8300,8330,8270,48028
|
|
20230601,131700,142078710980,8300,8330,8330,8290,49021
|
|
20230601,131600,141671301340,8330,8310,8380,8290,128291
|
|
20230601,131500,140600824660,8310,8230,8340,8220,118388
|
|
20230601,131400,139621092150,8230,8230,8250,8200,43440
|
|
20230601,131300,139263874790,8230,8180,8240,8160,64401
|
|
20230601,131200,138735360430,8180,8190,8200,8130,38059
|
|
20230601,131100,138424530230,8190,8190,8220,8120,90180
|
|
20230601,131000,137686578860,8190,8140,8190,8120,56401
|
|
20230601,130900,137226880430,8150,8090,8150,8070,64302
|
|
20230601,130800,136706170730,8090,8070,8160,8070,85244
|
|
20230601,130700,136014231860,8070,8110,8120,8070,92503
|
|
20230601,130600,135265588580,8100,8080,8110,8040,178746
|
|
20230601,130500,133822748120,8060,8230,8260,8020,254703
|
|
20230601,130400,131752004590,8220,8280,8290,8210,84941
|
|
20230601,130300,131051798880,8280,8290,8320,8270,24427
|
|
20230601,130200,130849234770,8290,8340,8350,8260,46131
|
|
20230601,130100,130466241690,8340,8370,8370,8330,19315
|
|
20230601,130000,130304975600,8360,8350,8370,8330,26245
|
|
20230601,125900,130086005300,8340,8360,8360,8300,30088
|
|
20230601,125800,129835597480,8350,8390,8390,8350,22779
|
|
20230601,125700,129645020550,8390,8340,8390,8330,42205
|
|
20230601,125600,129291710300,8360,8360,8390,8330,52515
|
|
20230601,125500,128852252400,8350,8290,8400,8280,115790
|
|
20230601,125400,127885784910,8280,8270,8290,8220,64839
|
|
20230601,125300,127351278130,8270,8270,8290,8240,67650
|
|
20230601,125200,126792382150,8270,8250,8290,8240,53434
|
|
20230601,125100,126351033060,8260,8270,8270,8210,126859
|
|
20230601,125000,125305926750,8270,8300,8310,8260,98433
|
|
20230601,124900,124491063030,8300,8350,8360,8300,32540
|
|
20230601,124800,124220319310,8360,8320,8380,8320,37455
|
|
20230601,124700,123907619090,8320,8360,8370,8300,54598
|
|
20230601,124600,123453496320,8360,8390,8440,8350,112762
|
|
20230601,124500,122505283640,8390,8330,8400,8270,127905
|
|
20230601,124400,121440482940,8330,8330,8390,8330,69265
|
|
20230601,124300,120862427870,8330,8430,8450,8330,132807
|
|
20230601,124200,119748858870,8430,8430,8480,8420,120397
|
|
20230601,124100,118730709810,8430,8370,8500,8360,276918
|
|
20230601,124000,116390501040,8380,8330,8440,8320,133427
|
|
20230601,123900,115271384820,8350,8360,8380,8300,75113
|
|
20230601,123800,114645386190,8380,8370,8400,8340,116529
|
|
20230601,123700,113670083230,8370,8380,8440,8310,219177
|
|
20230601,123600,111831200330,8370,8230,8410,8230,312867
|
|
20230601,123500,109220051900,8230,8170,8240,8160,95234
|
|
20230601,123400,108438761980,8160,8310,8310,8140,248089
|
|
20230601,123300,106404323280,8310,8250,8320,8240,115264
|
|
20230601,123200,105449063580,8240,8230,8280,8210,95483
|
|
20230601,123100,104663151160,8240,8280,8310,8230,179527
|
|
20230601,123000,103180679170,8280,8320,8330,8270,79991
|
|
20230601,122900,102516429690,8310,8360,8360,8280,155214
|
|
20230601,122800,101226412280,8350,8390,8390,8340,82981
|
|
20230601,122700,100532788190,8390,8430,8440,8320,211393
|
|
20230601,122600,98763039090,8440,8510,8520,8420,98795
|
|
20230601,122500,97926174870,8510,8410,8520,8390,296113
|
|
20230601,122400,95419835440,8410,8460,8460,8410,125319
|
|
20230601,122300,94363994120,8460,8470,8480,8420,144154
|
|
20230601,122200,93146985650,8480,8460,8520,8450,186418
|
|
20230601,122100,91566648490,8470,8550,8560,8450,240654
|
|
20230601,122000,89520193380,8550,8510,8570,8450,341386
|
|
20230601,121900,86616572380,8500,8380,8530,8370,495932
|
|
20230601,121800,82424519420,8390,8240,8390,8240,236993
|
|
20230601,121700,80450705710,8240,8270,8300,8240,104270
|
|
20230601,121600,79589259670,8270,8290,8320,8270,127595
|
|
20230601,121500,78530220840,8300,8260,8330,8250,217562
|
|
20230601,121400,76724707040,8260,8280,8290,8250,98610
|
|
20230601,121300,75908913090,8290,8220,8290,8210,137399
|
|
20230601,121200,74773194110,8220,8250,8250,8200,92171
|
|
20230601,121100,74015226000,8240,8190,8290,8180,247088
|
|
20230601,121000,71978725040,8180,8180,8210,8170,102383
|
|
20230601,120900,71140862960,8190,8220,8260,8170,315147
|
|
20230601,120800,68552106250,8230,8100,8240,8070,496751
|
|
20230601,120700,64493909890,8090,8010,8100,8010,79395
|
|
20230601,120600,63853201330,8020,8010,8020,7990,21121
|
|
20230601,120500,63684102590,8010,8040,8040,7980,64631
|
|
20230601,120400,63166876140,8040,8050,8050,8030,10444
|
|
20230601,120300,63082862950,8050,8050,8060,8010,52395
|
|
20230601,120200,62662172910,8050,8060,8080,8040,39607
|
|
20230601,120100,62343153270,8060,8070,8110,8040,139505
|
|
20230601,120000,61214717900,8070,8090,8100,8040,87260
|
|
20230601,115900,60510130420,8100,8090,8100,8040,175742
|
|
20230601,115800,59088692890,8080,8080,8080,8080,0
|
|
20230601,115700,59088692890,8080,8080,8080,8060,51141
|
|
20230601,115600,58675611240,8070,8060,8080,8040,103970
|
|
20230601,115500,57836995510,8060,8000,8070,7990,161060
|
|
20230601,115400,56541614720,8000,7960,8010,7950,37667
|
|
20230601,115300,56240481600,7950,7960,7980,7950,8136
|
|
20230601,115200,56175702600,7960,7980,7980,7960,8259
|
|
20230601,115100,56109884960,7980,7990,7990,7970,7008
|
|
20230601,115000,56053943870,7990,7990,8000,7970,11389
|
|
20230601,114900,55963006890,7990,7970,7990,7970,5375
|
|
20230601,114800,55920117340,7970,7950,7970,7950,7536
|
|
20230601,114700,55860148470,7950,7940,7960,7940,8076
|
|
20230601,114600,55795944060,7940,7960,7970,7940,11731
|
|
20230601,114500,55702676570,7960,7990,7990,7960,25958
|
|
20230601,114400,55495709550,8000,7990,8020,7980,58234
|
|
20230601,114300,55029929800,7990,7990,7990,7970,20350
|
|
20230601,114200,54867394260,7990,7960,7990,7950,33000
|
|
20230601,114100,54604363490,7970,7960,7970,7950,6986
|
|
20230601,114000,54548754430,7950,7960,7970,7950,4457
|
|
20230601,113900,54513278140,7950,7960,7970,7940,11090
|
|
20230601,113800,54425133010,7960,7970,7980,7950,18277
|
|
20230601,113700,54279595410,7970,7980,7990,7960,24930
|
|
20230601,113600,54080730240,7980,7960,8000,7950,79292
|
|
20230601,113500,53448197560,7960,7960,7960,7940,13287
|
|
20230601,113400,53342569560,7950,7940,7960,7930,24627
|
|
20230601,113300,53146967420,7940,7940,7940,7930,9091
|
|
20230601,113200,53074811830,7940,7910,7940,7910,5246
|
|
20230601,113100,53033220070,7930,7900,7940,7900,8455
|
|
20230601,113000,52966268830,7890,7910,7920,7890,6674
|
|
20230601,112900,52913504250,7920,7920,7920,7890,22743
|
|
20230601,112800,52733863160,7910,7910,7920,7890,20420
|
|
20230601,112700,52572495820,7910,7940,7950,7910,11828
|
|
20230601,112600,52478661310,7930,7970,7980,7930,19906
|
|
20230601,112500,52320398360,7970,7950,7980,7930,28813
|
|
20230601,112400,52091134020,7950,7940,7960,7930,28909
|
|
20230601,112300,51861341720,7940,7920,7970,7890,39299
|
|
20230601,112200,51550195460,7930,7930,7940,7920,7730
|
|
20230601,112100,51488942270,7930,7930,7940,7920,12385
|
|
20230601,112000,51390696770,7920,7910,7940,7900,13322
|
|
20230601,111900,51285147610,7910,7910,7920,7880,24406
|
|
20230601,111800,51092334250,7900,7900,7920,7870,38200
|
|
20230601,111700,50790903230,7900,7900,7920,7880,48018
|
|
20230601,111600,50411644370,7890,7930,7940,7870,81509
|
|
20230601,111500,49767693640,7930,7920,7940,7910,42288
|
|
20230601,111400,49432638270,7920,7990,7990,7920,43591
|
|
20230601,111300,49086120370,7980,7980,7990,7960,10897
|
|
20230601,111200,48999162610,7960,7960,7980,7950,21659
|
|
20230601,111100,48826674420,7960,7960,7990,7950,12123
|
|
20230601,111000,48730074210,7960,7990,8000,7960,26953
|
|
20230601,110900,48515066030,7990,8010,8030,7990,35555
|
|
20230601,110800,48230531270,8040,8010,8040,7990,45512
|
|
20230601,110700,47865773950,8020,8030,8050,7990,62945
|
|
20230601,110600,47361107730,8040,7950,8040,7930,93324
|
|
20230601,110500,46614462550,7930,7960,7970,7920,25957
|
|
20230601,110400,46408114430,7960,7900,7980,7900,41430
|
|
20230601,110300,46078848730,7900,7930,7930,7900,20930
|
|
20230601,110200,45913246390,7930,7940,7960,7920,13336
|
|
20230601,110100,45807425510,7940,7970,7980,7930,21793
|
|
20230601,110000,45633981560,7970,7950,7970,7940,18497
|
|
20230601,105900,45486813970,7940,7900,7950,7890,44937
|
|
20230601,105800,45130729240,7900,7920,7920,7890,76498
|
|
20230601,105700,44526194050,7920,7940,7950,7910,75251
|
|
20230601,105600,43929828680,7950,7960,7970,7920,59979
|
|
20230601,105500,43453594420,7960,7980,7990,7960,24539
|
|
20230601,105400,43257883690,7980,8020,8020,7970,35120
|
|
20230601,105300,42977046230,8010,7960,8030,7960,55193
|
|
20230601,105200,42535566150,7970,8000,8000,7960,44563
|
|
20230601,105100,42180286450,8000,7990,8040,7970,61768
|
|
20230601,105000,41685856670,8000,8030,8040,7990,79103
|
|
20230601,104900,41051454560,8040,7970,8060,7930,134454
|
|
20230601,104800,39973622110,7970,8060,8080,7900,187866
|
|
20230601,104700,38472743910,8060,7970,8080,7970,390558
|
|
20230601,104600,35342308550,7970,7890,7970,7890,54843
|
|
20230601,104500,34907393490,7900,7950,7950,7880,49880
|
|
20230601,104400,34513356360,7940,7900,7960,7880,73687
|
|
20230601,104300,33928985120,7900,7980,7990,7880,133973
|
|
20230601,104200,32866712970,7980,7980,7990,7960,129046
|
|
20230601,104100,31836913210,7980,7950,7980,7940,94238
|
|
20230601,104000,31086294200,7940,7930,7980,7910,176121
|
|
20230601,103900,29686032750,7920,7870,7930,7870,80438
|
|
20230601,103800,29050156540,7860,7850,7920,7840,204477
|
|
20230601,103700,27439455790,7850,7840,7850,7820,84290
|
|
20230601,103600,26778540050,7840,7840,7850,7820,46930
|
|
20230601,103500,26410934040,7850,7810,7850,7800,82695
|
|
20230601,103400,25763386630,7810,7780,7810,7770,17958
|
|
20230601,103300,25623617310,7780,7800,7820,7780,19114
|
|
20230601,103200,25474603730,7800,7760,7800,7760,20538
|
|
20230601,103100,25314793400,7760,7800,7810,7760,34416
|
|
20230601,103000,25046826200,7790,7830,7850,7770,126726
|
|
20230601,102900,24056485040,7830,7800,7830,7770,108242
|
|
20230601,102800,23212533750,7790,7730,7800,7720,108725
|
|
20230601,102700,22367841830,7720,7700,7730,7690,24484
|
|
20230601,102600,22179283760,7690,7700,7700,7690,2967
|
|
20230601,102500,22156446920,7700,7690,7700,7680,5020
|
|
20230601,102400,22117842490,7700,7670,7700,7660,7714
|
|
20230601,102300,22058541590,7670,7660,7700,7660,7032
|
|
20230601,102200,22004543670,7680,7650,7690,7640,11195
|
|
20230601,102100,21918812870,7650,7660,7660,7640,15838
|
|
20230601,102000,21797649660,7650,7670,7680,7640,10964
|
|
20230601,101900,21713674130,7650,7700,7700,7640,22551
|
|
20230601,101800,21540656100,7700,7720,7730,7700,7890
|
|
20230601,101700,21479839150,7720,7730,7740,7720,21015
|
|
20230601,101600,21317417090,7720,7700,7740,7700,46597
|
|
20230601,101500,20957352220,7700,7690,7700,7650,26209
|
|
20230601,101400,20756145450,7690,7720,7720,7680,10029
|
|
20230601,101300,20678957450,7710,7740,7740,7710,28851
|
|
20230601,101200,20456037730,7740,7670,7740,7670,25439
|
|
20230601,101100,20259957800,7670,7680,7690,7650,13402
|
|
20230601,101000,20157188710,7680,7690,7700,7670,20969
|
|
20230601,100900,19996071470,7690,7640,7690,7630,28215
|
|
20230601,100800,19779720040,7640,7630,7660,7600,22392
|
|
20230601,100700,19608738100,7620,7620,7630,7610,8297
|
|
20230601,100600,19545501320,7620,7610,7620,7580,13002
|
|
20230601,100500,19446668090,7590,7580,7620,7560,42522
|
|
20230601,100400,19124611210,7580,7590,7600,7580,6004
|
|
20230601,100300,19079078420,7590,7620,7630,7580,23480
|
|
20230601,100200,18900470880,7620,7620,7630,7610,8524
|
|
20230601,100100,18835480010,7610,7610,7640,7600,9045
|
|
20230601,100000,18766574700,7610,7590,7650,7590,26246
|
|
20230601,095900,18566636440,7600,7590,7600,7580,9258
|
|
20230601,095800,18496369550,7580,7610,7620,7580,18781
|
|
20230601,095700,18353774630,7620,7600,7620,7560,44344
|
|
20230601,095600,18017525220,7590,7610,7640,7580,54941
|
|
20230601,095500,17599864540,7610,7650,7660,7600,102118
|
|
20230601,095400,16821557970,7660,7740,7740,7650,73499
|
|
20230601,095300,16256246820,7740,7750,7750,7720,47434
|
|
20230601,095200,15889392650,7740,7790,7790,7740,59805
|
|
20230601,095100,15425411160,7780,7800,7800,7710,135743
|
|
20230601,095000,14371637450,7790,7760,7810,7750,180338
|
|
20230601,094900,12967906860,7760,7670,7770,7660,235186
|
|
20230601,094800,11150505090,7670,7670,7680,7660,41205
|
|
20230601,094700,10834475260,7670,7630,7670,7630,54877
|
|
20230601,094600,10414560960,7620,7610,7630,7600,20347
|
|
20230601,094500,10259620960,7600,7590,7610,7560,27417
|
|
20230601,094400,10051707770,7590,7610,7610,7570,28966
|
|
20230601,094300,9831988490,7610,7680,7690,7590,74602
|
|
20230601,094200,9260820480,7680,7580,7680,7560,63942
|
|
20230601,094100,8772166360,7570,7610,7640,7560,95157
|
|
20230601,094000,8047587340,7610,7620,7640,7590,80343
|
|
20230601,093900,7435615340,7620,7600,7620,7550,75171
|
|
20230601,093800,6865185410,7590,7550,7600,7550,59765
|
|
20230601,093700,6412080210,7550,7520,7570,7520,46451
|
|
20230601,093600,6061537900,7520,7500,7520,7500,47185
|
|
20230601,093500,5707075070,7510,7460,7510,7460,45798
|
|
20230601,093400,5364077930,7450,7460,7480,7450,18794
|
|
20230601,093300,5223730040,7460,7430,7470,7410,16622
|
|
20230601,093200,5099840940,7410,7400,7440,7390,18082
|
|
20230601,093100,4965789040,7400,7420,7420,7400,15213
|
|
20230601,093000,4853162780,7430,7430,7430,7420,12981
|
|
20230601,092900,4756794560,7430,7450,7450,7430,9233
|
|
20230601,092800,4688091560,7450,7440,7450,7430,3688
|
|
20230601,092700,4660636080,7450,7420,7450,7420,13986
|
|
20230601,092600,4556740350,7410,7390,7420,7380,4002
|
|
20230601,092500,4527132660,7380,7400,7400,7370,34836
|
|
20230601,092400,4269607120,7400,7430,7430,7390,13979
|
|
20230601,092300,4166099970,7410,7430,7440,7410,14254
|
|
20230601,092200,4060214510,7410,7460,7470,7400,32588
|
|
20230601,092100,3817883730,7460,7440,7460,7430,19630
|
|
20230601,092000,3671742500,7440,7430,7440,7420,18357
|
|
20230601,091900,3535351100,7430,7420,7430,7410,8307
|
|
20230601,091800,3473700200,7410,7410,7420,7400,7152
|
|
20230601,091700,3420698110,7410,7400,7420,7400,9906
|
|
20230601,091600,3347342840,7400,7440,7440,7390,25187
|
|
20230601,091500,3160573640,7440,7410,7440,7410,15058
|
|
20230601,091400,3048776620,7430,7400,7440,7380,43273
|
|
20230601,091300,2728006810,7400,7390,7400,7390,10239
|
|
20230601,091200,2652278470,7390,7400,7400,7380,15934
|
|
20230601,091100,2534501210,7400,7370,7410,7370,21178
|
|
20230601,091000,2377865030,7360,7360,7370,7350,13200
|
|
20230601,090900,2280748540,7370,7390,7410,7320,60062
|
|
20230601,090800,1837563120,7400,7350,7420,7320,62289
|
|
20230601,090700,1377610680,7350,7310,7350,7300,16721
|
|
20230601,090600,1254965210,7300,7270,7310,7260,11844
|
|
20230601,090500,1168822390,7270,7310,7320,7270,18826
|
|
20230601,090400,1031774770,7310,7340,7370,7310,27565
|
|
20230601,090300,829479780,7340,7270,7340,7270,7868
|
|
20230601,090200,772007010,7270,7270,7300,7260,20079
|
|
20230601,090100,625873840,7280,7300,7340,7260,30789
|
|
20230601,090000,401677190,7280,7350,7360,7280,50897
|