837 lines
40 KiB
CSV
837 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,225400,494118950,8570,8570,8570,8570,2500
|
|
20230601,225300,494118950,8570,8570,8570,8570,0
|
|
20230601,225200,494118950,8570,8570,8570,8570,0
|
|
20230601,225100,494118950,8570,8570,8570,8570,0
|
|
20230601,225000,494118950,8570,8570,8570,8570,0
|
|
20230601,224900,494118950,8570,8570,8570,8570,0
|
|
20230601,224800,494118950,8570,8570,8570,8570,0
|
|
20230601,224700,494118950,8570,8570,8570,8570,0
|
|
20230601,224600,494118950,8570,8570,8570,8570,0
|
|
20230601,224500,494118950,8570,8570,8570,8570,0
|
|
20230601,224400,494118950,8570,8570,8570,8570,0
|
|
20230601,224300,494118950,8570,8570,8570,8570,0
|
|
20230601,224200,494118950,8570,8570,8570,8570,0
|
|
20230601,224100,494118950,8570,8570,8570,8570,0
|
|
20230601,224000,494118950,8570,8570,8570,8570,0
|
|
20230601,223900,494118950,8570,8570,8570,8570,0
|
|
20230601,223800,494118950,8570,8570,8570,8570,0
|
|
20230601,223700,494118950,8570,8570,8570,8570,0
|
|
20230601,223600,494118950,8570,8570,8570,8570,0
|
|
20230601,223500,494118950,8570,8570,8570,8570,0
|
|
20230601,223400,494118950,8570,8570,8570,8570,0
|
|
20230601,223300,494118950,8570,8570,8570,8570,0
|
|
20230601,223200,494118950,8570,8570,8570,8570,0
|
|
20230601,223100,494118950,8570,8570,8570,8570,0
|
|
20230601,223000,494118950,8570,8570,8570,8570,0
|
|
20230601,222900,494118950,8570,8570,8570,8570,0
|
|
20230601,222800,494118950,8570,8570,8570,8570,0
|
|
20230601,222700,494118950,8570,8570,8570,8570,0
|
|
20230601,222600,494118950,8570,8570,8570,8570,0
|
|
20230601,222500,494118950,8570,8570,8570,8570,0
|
|
20230601,222400,494118950,8570,8570,8570,8570,2500
|
|
20230601,222300,494118950,8570,8570,8570,8570,0
|
|
20230601,222200,494118950,8570,8570,8570,8570,0
|
|
20230601,222100,494118950,8570,8570,8570,8570,0
|
|
20230601,222000,494118950,8570,8570,8570,8570,0
|
|
20230601,221900,494118950,8570,8570,8570,8570,0
|
|
20230601,221800,494118950,8570,8570,8570,8570,0
|
|
20230601,221700,494118950,8570,8570,8570,8570,0
|
|
20230601,221600,494118950,8570,8570,8570,8570,0
|
|
20230601,221500,494118950,8570,8570,8570,8570,0
|
|
20230601,221400,494118950,8570,8570,8570,8570,0
|
|
20230601,221300,494118950,8570,8570,8570,8570,0
|
|
20230601,221200,494118950,8570,8570,8570,8570,0
|
|
20230601,221100,494118950,8570,8570,8570,8570,0
|
|
20230601,221000,494118950,8570,8570,8570,8570,0
|
|
20230601,220900,494118950,8570,8570,8570,8570,0
|
|
20230601,220800,494118950,8570,8570,8570,8570,0
|
|
20230601,220700,494118950,8570,8570,8570,8570,0
|
|
20230601,220600,494118950,8570,8570,8570,8570,0
|
|
20230601,220500,494118950,8570,8570,8570,8570,0
|
|
20230601,220400,494118950,8570,8570,8570,8570,0
|
|
20230601,220300,494118950,8570,8570,8570,8570,0
|
|
20230601,220200,494118950,8570,8570,8570,8570,0
|
|
20230601,220100,494118950,8570,8570,8570,8570,0
|
|
20230601,220000,494118950,8570,8570,8570,8570,0
|
|
20230601,215900,494118950,8570,8570,8570,8570,0
|
|
20230601,215800,494118950,8570,8570,8570,8570,0
|
|
20230601,215700,494118950,8570,8570,8570,8570,0
|
|
20230601,215600,494118950,8570,8570,8570,8570,0
|
|
20230601,215500,494118950,8570,8570,8570,8570,0
|
|
20230601,215400,494118950,8570,8570,8570,8570,2500
|
|
20230601,215300,494118950,8570,8570,8570,8570,0
|
|
20230601,215200,494118950,8570,8570,8570,8570,0
|
|
20230601,215100,494118950,8570,8570,8570,8570,0
|
|
20230601,215000,494118950,8570,8570,8570,8570,0
|
|
20230601,214900,494118950,8570,8570,8570,8570,0
|
|
20230601,214800,494118950,8570,8570,8570,8570,0
|
|
20230601,214700,494118950,8570,8570,8570,8570,0
|
|
20230601,214600,494118950,8570,8570,8570,8570,0
|
|
20230601,214500,494118950,8570,8570,8570,8570,0
|
|
20230601,214400,494118950,8570,8570,8570,8570,0
|
|
20230601,214300,494118950,8570,8570,8570,8570,0
|
|
20230601,214200,494118950,8570,8570,8570,8570,0
|
|
20230601,214100,494118950,8570,8570,8570,8570,0
|
|
20230601,214000,494118950,8570,8570,8570,8570,0
|
|
20230601,213900,494118950,8570,8570,8570,8570,0
|
|
20230601,213800,494118950,8570,8570,8570,8570,0
|
|
20230601,213700,494118950,8570,8570,8570,8570,0
|
|
20230601,213600,494118950,8570,8570,8570,8570,0
|
|
20230601,213500,494118950,8570,8570,8570,8570,0
|
|
20230601,213400,494118950,8570,8570,8570,8570,0
|
|
20230601,213300,494118950,8570,8570,8570,8570,0
|
|
20230601,213200,494118950,8570,8570,8570,8570,0
|
|
20230601,213100,494118950,8570,8570,8570,8570,0
|
|
20230601,213000,494118950,8570,8570,8570,8570,0
|
|
20230601,212900,494118950,8570,8570,8570,8570,0
|
|
20230601,212800,494118950,8570,8570,8570,8570,0
|
|
20230601,212700,494118950,8570,8570,8570,8570,0
|
|
20230601,212600,494118950,8570,8570,8570,8570,0
|
|
20230601,212500,494118950,8570,8570,8570,8570,0
|
|
20230601,212400,494118950,8570,8570,8570,8570,2500
|
|
20230601,212300,494118950,8570,8570,8570,8570,0
|
|
20230601,212200,494118950,8570,8570,8570,8570,0
|
|
20230601,212100,494118950,8570,8570,8570,8570,0
|
|
20230601,212000,494118950,8570,8570,8570,8570,0
|
|
20230601,211900,494118950,8570,8570,8570,8570,0
|
|
20230601,211800,494118950,8570,8570,8570,8570,0
|
|
20230601,211700,494118950,8570,8570,8570,8570,0
|
|
20230601,211600,494118950,8570,8570,8570,8570,0
|
|
20230601,211500,494118950,8570,8570,8570,8570,0
|
|
20230601,211400,494118950,8570,8570,8570,8570,0
|
|
20230601,211300,494118950,8570,8570,8570,8570,0
|
|
20230601,211200,494118950,8570,8570,8570,8570,0
|
|
20230601,211100,494118950,8570,8570,8570,8570,0
|
|
20230601,211000,494118950,8570,8570,8570,8570,0
|
|
20230601,210900,494118950,8570,8570,8570,8570,0
|
|
20230601,210800,494118950,8570,8570,8570,8570,0
|
|
20230601,210700,494118950,8570,8570,8570,8570,0
|
|
20230601,210600,494118950,8570,8570,8570,8570,0
|
|
20230601,210500,494118950,8570,8570,8570,8570,0
|
|
20230601,210400,494118950,8570,8570,8570,8570,0
|
|
20230601,210300,494118950,8570,8570,8570,8570,0
|
|
20230601,210200,494118950,8570,8570,8570,8570,0
|
|
20230601,210100,494118950,8570,8570,8570,8570,0
|
|
20230601,210000,494118950,8570,8570,8570,8570,0
|
|
20230601,205900,494118950,8570,8570,8570,8570,0
|
|
20230601,205800,494118950,8570,8570,8570,8570,0
|
|
20230601,205700,494118950,8570,8570,8570,8570,0
|
|
20230601,205600,494118950,8570,8570,8570,8570,0
|
|
20230601,205500,494118950,8570,8570,8570,8570,0
|
|
20230601,205400,494118950,8570,8570,8570,8570,2500
|
|
20230601,205300,494118950,8570,8570,8570,8570,0
|
|
20230601,205200,494118950,8570,8570,8570,8570,0
|
|
20230601,205100,494118950,8570,8570,8570,8570,0
|
|
20230601,205000,494118950,8570,8570,8570,8570,0
|
|
20230601,204900,494118950,8570,8570,8570,8570,0
|
|
20230601,204800,494118950,8570,8570,8570,8570,0
|
|
20230601,204700,494118950,8570,8570,8570,8570,0
|
|
20230601,204600,494118950,8570,8570,8570,8570,0
|
|
20230601,204500,494118950,8570,8570,8570,8570,0
|
|
20230601,204400,494118950,8570,8570,8570,8570,0
|
|
20230601,204300,494118950,8570,8570,8570,8570,0
|
|
20230601,204200,494118950,8570,8570,8570,8570,0
|
|
20230601,204100,494118950,8570,8570,8570,8570,0
|
|
20230601,204000,494118950,8570,8570,8570,8570,0
|
|
20230601,203900,494118950,8570,8570,8570,8570,0
|
|
20230601,203800,494118950,8570,8570,8570,8570,0
|
|
20230601,203700,494118950,8570,8570,8570,8570,0
|
|
20230601,203600,494118950,8570,8570,8570,8570,0
|
|
20230601,203500,494118950,8570,8570,8570,8570,0
|
|
20230601,203400,494118950,8570,8570,8570,8570,0
|
|
20230601,203300,494118950,8570,8570,8570,8570,0
|
|
20230601,203200,494118950,8570,8570,8570,8570,0
|
|
20230601,203100,494118950,8570,8570,8570,8570,0
|
|
20230601,203000,494118950,8570,8570,8570,8570,0
|
|
20230601,202900,494118950,8570,8570,8570,8570,0
|
|
20230601,202800,494118950,8570,8570,8570,8570,0
|
|
20230601,202700,494118950,8570,8570,8570,8570,0
|
|
20230601,202600,494118950,8570,8570,8570,8570,0
|
|
20230601,202500,494118950,8570,8570,8570,8570,0
|
|
20230601,202400,494118950,8570,8570,8570,8570,2500
|
|
20230601,202300,494118950,8570,8570,8570,8570,0
|
|
20230601,202200,494118950,8570,8570,8570,8570,0
|
|
20230601,202100,494118950,8570,8570,8570,8570,0
|
|
20230601,202000,494118950,8570,8570,8570,8570,0
|
|
20230601,201900,494118950,8570,8570,8570,8570,0
|
|
20230601,201800,494118950,8570,8570,8570,8570,0
|
|
20230601,201700,494118950,8570,8570,8570,8570,0
|
|
20230601,201600,494118950,8570,8570,8570,8570,0
|
|
20230601,201500,494118950,8570,8570,8570,8570,0
|
|
20230601,201400,494118950,8570,8570,8570,8570,0
|
|
20230601,201300,494118950,8570,8570,8570,8570,0
|
|
20230601,201200,494118950,8570,8570,8570,8570,0
|
|
20230601,201100,494118950,8570,8570,8570,8570,0
|
|
20230601,201000,494118950,8570,8570,8570,8570,0
|
|
20230601,200900,494118950,8570,8570,8570,8570,0
|
|
20230601,200800,494118950,8570,8570,8570,8570,0
|
|
20230601,200700,494118950,8570,8570,8570,8570,0
|
|
20230601,200600,494118950,8570,8570,8570,8570,0
|
|
20230601,200500,494118950,8570,8570,8570,8570,0
|
|
20230601,200400,494118950,8570,8570,8570,8570,0
|
|
20230601,200300,494118950,8570,8570,8570,8570,0
|
|
20230601,200200,494118950,8570,8570,8570,8570,0
|
|
20230601,200100,494118950,8570,8570,8570,8570,0
|
|
20230601,200000,494118950,8570,8570,8570,8570,0
|
|
20230601,195900,494118950,8570,8570,8570,8570,0
|
|
20230601,195800,494118950,8570,8570,8570,8570,0
|
|
20230601,195700,494118950,8570,8570,8570,8570,0
|
|
20230601,195600,494118950,8570,8570,8570,8570,0
|
|
20230601,195500,494118950,8570,8570,8570,8570,0
|
|
20230601,195400,494118950,8570,8570,8570,8570,2500
|
|
20230601,195300,494118950,8570,8570,8570,8570,0
|
|
20230601,195200,494118950,8570,8570,8570,8570,0
|
|
20230601,195100,494118950,8570,8570,8570,8570,0
|
|
20230601,195000,494118950,8570,8570,8570,8570,0
|
|
20230601,194900,494118950,8570,8570,8570,8570,0
|
|
20230601,194800,494118950,8570,8570,8570,8570,0
|
|
20230601,194700,494118950,8570,8570,8570,8570,0
|
|
20230601,194600,494118950,8570,8570,8570,8570,0
|
|
20230601,194500,494118950,8570,8570,8570,8570,0
|
|
20230601,194400,494118950,8570,8570,8570,8570,0
|
|
20230601,194300,494118950,8570,8570,8570,8570,0
|
|
20230601,194200,494118950,8570,8570,8570,8570,0
|
|
20230601,194100,494118950,8570,8570,8570,8570,0
|
|
20230601,194000,494118950,8570,8570,8570,8570,0
|
|
20230601,193900,494118950,8570,8570,8570,8570,0
|
|
20230601,193800,494118950,8570,8570,8570,8570,0
|
|
20230601,193700,494118950,8570,8570,8570,8570,0
|
|
20230601,193600,494118950,8570,8570,8570,8570,0
|
|
20230601,193500,494118950,8570,8570,8570,8570,0
|
|
20230601,193400,494118950,8570,8570,8570,8570,0
|
|
20230601,193300,494118950,8570,8570,8570,8570,0
|
|
20230601,193200,494118950,8570,8570,8570,8570,0
|
|
20230601,193100,494118950,8570,8570,8570,8570,0
|
|
20230601,193000,494118950,8570,8570,8570,8570,0
|
|
20230601,192900,494118950,8570,8570,8570,8570,0
|
|
20230601,192800,494118950,8570,8570,8570,8570,0
|
|
20230601,192700,494118950,8570,8570,8570,8570,0
|
|
20230601,192600,494118950,8570,8570,8570,8570,0
|
|
20230601,192500,494118950,8570,8570,8570,8570,0
|
|
20230601,192400,494118950,8570,8570,8570,8570,2500
|
|
20230601,192300,494118950,8570,8570,8570,8570,0
|
|
20230601,192200,494118950,8570,8570,8570,8570,0
|
|
20230601,192100,494118950,8570,8570,8570,8570,0
|
|
20230601,192000,494118950,8570,8570,8570,8570,0
|
|
20230601,191900,494118950,8570,8570,8570,8570,0
|
|
20230601,191800,494118950,8570,8570,8570,8570,0
|
|
20230601,191700,494118950,8570,8570,8570,8570,0
|
|
20230601,191600,494118950,8570,8570,8570,8570,0
|
|
20230601,191500,494118950,8570,8570,8570,8570,0
|
|
20230601,191400,494118950,8570,8570,8570,8570,0
|
|
20230601,191300,494118950,8570,8570,8570,8570,0
|
|
20230601,191200,494118950,8570,8570,8570,8570,0
|
|
20230601,191100,494118950,8570,8570,8570,8570,0
|
|
20230601,191000,494118950,8570,8570,8570,8570,0
|
|
20230601,190900,494118950,8570,8570,8570,8570,0
|
|
20230601,190800,494118950,8570,8570,8570,8570,0
|
|
20230601,190700,494118950,8570,8570,8570,8570,0
|
|
20230601,190600,494118950,8570,8570,8570,8570,0
|
|
20230601,190500,494118950,8570,8570,8570,8570,0
|
|
20230601,190400,494118950,8570,8570,8570,8570,0
|
|
20230601,190300,494118950,8570,8570,8570,8570,0
|
|
20230601,190200,494118950,8570,8570,8570,8570,0
|
|
20230601,190100,494118950,8570,8570,8570,8570,0
|
|
20230601,190000,494118950,8570,8570,8570,8570,0
|
|
20230601,185900,494118950,8570,8570,8570,8570,0
|
|
20230601,185800,494118950,8570,8570,8570,8570,0
|
|
20230601,185700,494118950,8570,8570,8570,8570,0
|
|
20230601,185600,494118950,8570,8570,8570,8570,0
|
|
20230601,185500,494118950,8570,8570,8570,8570,0
|
|
20230601,185400,494118950,8570,8570,8570,8570,2500
|
|
20230601,185300,494118950,8570,8570,8570,8570,0
|
|
20230601,185200,494118950,8570,8570,8570,8570,0
|
|
20230601,185100,494118950,8570,8570,8570,8570,0
|
|
20230601,185000,494118950,8570,8570,8570,8570,0
|
|
20230601,184900,494118950,8570,8570,8570,8570,0
|
|
20230601,184800,494118950,8570,8570,8570,8570,0
|
|
20230601,184700,494118950,8570,8570,8570,8570,0
|
|
20230601,184600,494118950,8570,8570,8570,8570,0
|
|
20230601,184500,494118950,8570,8570,8570,8570,0
|
|
20230601,184400,494118950,8570,8570,8570,8570,0
|
|
20230601,184300,494118950,8570,8570,8570,8570,0
|
|
20230601,184200,494118950,8570,8570,8570,8570,0
|
|
20230601,184100,494118950,8570,8570,8570,8570,0
|
|
20230601,184000,494118950,8570,8570,8570,8570,0
|
|
20230601,183900,494118950,8570,8570,8570,8570,0
|
|
20230601,183800,494118950,8570,8570,8570,8570,0
|
|
20230601,183700,494118950,8570,8570,8570,8570,0
|
|
20230601,183600,494118950,8570,8570,8570,8570,0
|
|
20230601,183500,494118950,8570,8570,8570,8570,0
|
|
20230601,183400,494118950,8570,8570,8570,8570,0
|
|
20230601,183300,494118950,8570,8570,8570,8570,0
|
|
20230601,183200,494118950,8570,8570,8570,8570,0
|
|
20230601,183100,494118950,8570,8570,8570,8570,0
|
|
20230601,183000,494118950,8570,8570,8570,8570,0
|
|
20230601,182900,494118950,8570,8570,8570,8570,0
|
|
20230601,182800,494118950,8570,8570,8570,8570,0
|
|
20230601,182700,494118950,8570,8570,8570,8570,0
|
|
20230601,182600,494118950,8570,8570,8570,8570,0
|
|
20230601,182500,494118950,8570,8570,8570,8570,0
|
|
20230601,182400,494118950,8570,8570,8570,8570,2500
|
|
20230601,182300,494118950,8570,8570,8570,8570,0
|
|
20230601,182200,494118950,8570,8570,8570,8570,0
|
|
20230601,182100,494118950,8570,8570,8570,8570,0
|
|
20230601,182000,494118950,8570,8570,8570,8570,0
|
|
20230601,181900,494118950,8570,8570,8570,8570,0
|
|
20230601,181800,494118950,8570,8570,8570,8570,0
|
|
20230601,181700,494118950,8570,8570,8570,8570,0
|
|
20230601,181600,494118950,8570,8570,8570,8570,0
|
|
20230601,181500,494118950,8570,8570,8570,8570,0
|
|
20230601,181400,494118950,8570,8570,8570,8570,0
|
|
20230601,181300,494118950,8570,8570,8570,8570,0
|
|
20230601,181200,494118950,8570,8570,8570,8570,0
|
|
20230601,181100,494118950,8570,8570,8570,8570,0
|
|
20230601,181000,494118950,8570,8570,8570,8570,0
|
|
20230601,180900,494118950,8570,8570,8570,8570,0
|
|
20230601,180800,494118950,8570,8570,8570,8570,0
|
|
20230601,180700,494118950,8570,8570,8570,8570,0
|
|
20230601,180600,494118950,8570,8570,8570,8570,0
|
|
20230601,180500,494118950,8570,8570,8570,8570,0
|
|
20230601,180400,494118950,8570,8570,8570,8570,0
|
|
20230601,180300,494118950,8570,8570,8570,8570,0
|
|
20230601,180200,494118950,8570,8570,8570,8570,0
|
|
20230601,180100,494118950,8570,8570,8570,8570,0
|
|
20230601,180000,494118950,8570,8570,8570,8570,0
|
|
20230601,175900,494118950,8570,8570,8570,8570,0
|
|
20230601,175800,494118950,8570,8570,8570,8570,0
|
|
20230601,175700,494118950,8570,8570,8570,8570,0
|
|
20230601,175600,494118950,8570,8570,8570,8570,0
|
|
20230601,175500,494118950,8570,8570,8570,8570,0
|
|
20230601,175400,494118950,8570,8570,8570,8570,2500
|
|
20230601,175300,494118950,8570,8570,8570,8570,0
|
|
20230601,175200,494118950,8570,8570,8570,8570,0
|
|
20230601,175100,494118950,8570,8570,8570,8570,0
|
|
20230601,175000,494118950,8570,8570,8570,8570,0
|
|
20230601,174900,494118950,8570,8570,8570,8570,0
|
|
20230601,174800,494118950,8570,8570,8570,8570,0
|
|
20230601,174700,494118950,8570,8570,8570,8570,0
|
|
20230601,174600,494118950,8570,8570,8570,8570,0
|
|
20230601,174500,494118950,8570,8570,8570,8570,0
|
|
20230601,174400,494118950,8570,8570,8570,8570,0
|
|
20230601,174300,494118950,8570,8570,8570,8570,0
|
|
20230601,174200,494118950,8570,8570,8570,8570,0
|
|
20230601,174100,494118950,8570,8570,8570,8570,0
|
|
20230601,174000,494118950,8570,8570,8570,8570,0
|
|
20230601,173900,494118950,8570,8570,8570,8570,0
|
|
20230601,173800,494118950,8570,8570,8570,8570,0
|
|
20230601,173700,494118950,8570,8570,8570,8570,0
|
|
20230601,173600,494118950,8570,8570,8570,8570,0
|
|
20230601,173500,494118950,8570,8570,8570,8570,0
|
|
20230601,173400,494118950,8570,8570,8570,8570,0
|
|
20230601,173300,494118950,8570,8570,8570,8570,0
|
|
20230601,173200,494118950,8570,8570,8570,8570,0
|
|
20230601,173100,494118950,8570,8570,8570,8570,0
|
|
20230601,173000,494118950,8570,8570,8570,8570,0
|
|
20230601,172900,494118950,8570,8570,8570,8570,0
|
|
20230601,172800,494118950,8570,8570,8570,8570,0
|
|
20230601,172700,494118950,8570,8570,8570,8570,0
|
|
20230601,172600,494118950,8570,8570,8570,8570,0
|
|
20230601,172500,494118950,8570,8570,8570,8570,0
|
|
20230601,172400,494118950,8570,8570,8570,8570,2500
|
|
20230601,172300,494118950,8570,8570,8570,8570,0
|
|
20230601,172200,494118950,8570,8570,8570,8570,0
|
|
20230601,172100,494118950,8570,8570,8570,8570,0
|
|
20230601,172000,494118950,8570,8570,8570,8570,0
|
|
20230601,171900,494118950,8570,8570,8570,8570,0
|
|
20230601,171800,494118950,8570,8570,8570,8570,0
|
|
20230601,171700,494118950,8570,8570,8570,8570,0
|
|
20230601,171600,494118950,8570,8570,8570,8570,0
|
|
20230601,171500,494118950,8570,8570,8570,8570,0
|
|
20230601,171400,494118950,8570,8570,8570,8570,0
|
|
20230601,171300,494118950,8570,8570,8570,8570,0
|
|
20230601,171200,494118950,8570,8570,8570,8570,0
|
|
20230601,171100,494118950,8570,8570,8570,8570,0
|
|
20230601,171000,494118950,8570,8570,8570,8570,0
|
|
20230601,170900,494118950,8570,8570,8570,8570,0
|
|
20230601,170800,494118950,8570,8570,8570,8570,0
|
|
20230601,170700,494118950,8570,8570,8570,8570,0
|
|
20230601,170600,494118950,8570,8570,8570,8570,0
|
|
20230601,170500,494118950,8570,8570,8570,8570,0
|
|
20230601,170400,494118950,8570,8570,8570,8570,0
|
|
20230601,170300,494118950,8570,8570,8570,8570,0
|
|
20230601,170200,494118950,8570,8570,8570,8570,0
|
|
20230601,170100,494118950,8570,8570,8570,8570,0
|
|
20230601,170000,494118950,8570,8570,8570,8570,0
|
|
20230601,165900,494118950,8570,8570,8570,8570,0
|
|
20230601,165800,494118950,8570,8570,8570,8570,0
|
|
20230601,165700,494118950,8570,8570,8570,8570,0
|
|
20230601,165600,494118950,8570,8570,8570,8570,0
|
|
20230601,165500,494118950,8570,8570,8570,8570,0
|
|
20230601,165400,494118950,8570,8570,8570,8570,2500
|
|
20230601,165300,494118950,8570,8570,8570,8570,0
|
|
20230601,165200,494118950,8570,8570,8570,8570,0
|
|
20230601,165100,494118950,8570,8570,8570,8570,0
|
|
20230601,165000,494118950,8570,8570,8570,8570,0
|
|
20230601,164900,494118950,8570,8570,8570,8570,0
|
|
20230601,164800,494118950,8570,8570,8570,8570,0
|
|
20230601,164700,494118950,8570,8570,8570,8570,0
|
|
20230601,164600,494118950,8570,8570,8570,8570,0
|
|
20230601,164500,494118950,8570,8570,8570,8570,0
|
|
20230601,164400,494118950,8570,8570,8570,8570,0
|
|
20230601,164300,494118950,8570,8570,8570,8570,0
|
|
20230601,164200,494118950,8570,8570,8570,8570,0
|
|
20230601,164100,494118950,8570,8570,8570,8570,0
|
|
20230601,164000,494118950,8570,8570,8570,8570,0
|
|
20230601,163900,494118950,8570,8570,8570,8570,0
|
|
20230601,163800,494118950,8570,8570,8570,8570,0
|
|
20230601,163700,494118950,8570,8570,8570,8570,0
|
|
20230601,163600,494118950,8570,8570,8570,8570,0
|
|
20230601,163500,494118950,8570,8570,8570,8570,0
|
|
20230601,163400,494118950,8570,8570,8570,8570,0
|
|
20230601,163300,494118950,8570,8570,8570,8570,0
|
|
20230601,163200,494118950,8570,8570,8570,8570,0
|
|
20230601,163100,494118950,8570,8570,8570,8570,0
|
|
20230601,163000,494118950,8570,8570,8570,8570,0
|
|
20230601,162900,494118950,8570,8570,8570,8570,0
|
|
20230601,162800,494118950,8570,8570,8570,8570,0
|
|
20230601,162700,494118950,8570,8570,8570,8570,0
|
|
20230601,162600,494118950,8570,8570,8570,8570,0
|
|
20230601,162500,494118950,8570,8570,8570,8570,0
|
|
20230601,162400,494118950,8570,8570,8570,8570,2500
|
|
20230601,162300,494118950,8570,8570,8570,8570,0
|
|
20230601,162200,494118950,8570,8570,8570,8570,0
|
|
20230601,162100,494118950,8570,8570,8570,8570,0
|
|
20230601,162000,494118950,8570,8570,8570,8570,0
|
|
20230601,161900,494118950,8570,8570,8570,8570,0
|
|
20230601,161800,494118950,8570,8570,8570,8570,0
|
|
20230601,161700,494118950,8570,8570,8570,8570,0
|
|
20230601,161600,494118950,8570,8570,8570,8570,0
|
|
20230601,161500,494118950,8570,8570,8570,8570,0
|
|
20230601,161400,494118950,8570,8570,8570,8570,0
|
|
20230601,161300,494118950,8570,8570,8570,8570,0
|
|
20230601,161200,494118950,8570,8570,8570,8570,0
|
|
20230601,161100,494118950,8570,8570,8570,8570,0
|
|
20230601,161000,494118950,8570,8570,8570,8570,0
|
|
20230601,160900,494118950,8570,8570,8570,8570,0
|
|
20230601,160800,494118950,8570,8570,8570,8570,0
|
|
20230601,160700,494118950,8570,8570,8570,8570,0
|
|
20230601,160600,494118950,8570,8570,8570,8570,0
|
|
20230601,160500,494118950,8570,8570,8570,8570,0
|
|
20230601,160400,494118950,8570,8570,8570,8570,0
|
|
20230601,160300,494118950,8570,8570,8570,8570,0
|
|
20230601,160200,494118950,8570,8570,8570,8570,0
|
|
20230601,160100,494118950,8570,8570,8570,8570,0
|
|
20230601,160000,494118950,8570,8570,8570,8570,0
|
|
20230601,155900,494118950,8570,8570,8570,8570,0
|
|
20230601,155800,494118950,8570,8570,8570,8570,0
|
|
20230601,155700,494118950,8570,8570,8570,8570,0
|
|
20230601,155600,494118950,8570,8570,8570,8570,0
|
|
20230601,155500,494118950,8570,8570,8570,8570,0
|
|
20230601,155400,494118950,8570,8570,8570,8570,2500
|
|
20230601,155300,494118950,8570,8570,8570,8570,0
|
|
20230601,155200,494118950,8570,8570,8570,8570,0
|
|
20230601,155100,494118950,8570,8570,8570,8570,0
|
|
20230601,155000,494118950,8570,8570,8570,8570,0
|
|
20230601,154900,494118950,8570,8570,8570,8570,0
|
|
20230601,154800,494118950,8570,8570,8570,8570,0
|
|
20230601,154700,494118950,8570,8570,8570,8570,0
|
|
20230601,154600,494118950,8570,8570,8570,8570,0
|
|
20230601,154500,494118950,8570,8570,8570,8570,0
|
|
20230601,154400,494118950,8570,8570,8570,8570,0
|
|
20230601,154300,494118950,8570,8570,8570,8570,0
|
|
20230601,154200,494118950,8570,8570,8570,8570,0
|
|
20230601,154100,494118950,8570,8570,8570,8570,0
|
|
20230601,154000,494118950,8570,8570,8570,8570,0
|
|
20230601,153900,494118950,8570,8570,8570,8570,0
|
|
20230601,153800,494118950,8570,8570,8570,8570,0
|
|
20230601,153700,494118950,8570,8570,8570,8570,0
|
|
20230601,153600,494118950,8570,8570,8570,8570,0
|
|
20230601,153500,494118950,8570,8570,8570,8570,0
|
|
20230601,153400,494118950,8570,8570,8570,8570,0
|
|
20230601,153300,494118950,8570,8570,8570,8570,0
|
|
20230601,153200,494118950,8570,8570,8570,8570,0
|
|
20230601,153100,494118950,8570,8570,8570,8570,0
|
|
20230601,153000,494118950,8570,8570,8570,8570,2500
|
|
20230601,152900,472693950,8550,8550,8550,8550,0
|
|
20230601,152800,472693950,8550,8550,8550,8550,0
|
|
20230601,152700,472693950,8550,8550,8550,8550,0
|
|
20230601,152600,472693950,8550,8550,8550,8550,0
|
|
20230601,152500,472693950,8550,8550,8550,8550,0
|
|
20230601,152400,472693950,8550,8550,8550,8550,0
|
|
20230601,152300,472693950,8550,8550,8550,8550,0
|
|
20230601,152200,472693950,8550,8550,8550,8550,0
|
|
20230601,152100,472693950,8550,8550,8550,8550,0
|
|
20230601,152000,472693950,8550,8550,8550,8550,0
|
|
20230601,151900,472693950,8550,8560,8560,8550,274
|
|
20230601,151800,470350530,8560,8550,8560,8550,41
|
|
20230601,151700,469999970,8550,8560,8560,8550,57
|
|
20230601,151600,469512060,8560,8560,8560,8560,50
|
|
20230601,151500,469084060,8560,8550,8560,8550,51
|
|
20230601,151400,468647510,8550,8550,8550,8550,0
|
|
20230601,151300,468647510,8550,8550,8560,8550,755
|
|
20230601,151200,462192210,8550,8550,8550,8550,10
|
|
20230601,151100,462106710,8550,8550,8550,8550,20
|
|
20230601,151000,461935710,8550,8550,8550,8550,1
|
|
20230601,150900,461927160,8550,8550,8550,8550,101
|
|
20230601,150800,461063610,8550,8550,8550,8550,1
|
|
20230601,150700,461055060,8550,8550,8550,8550,0
|
|
20230601,150600,461055060,8550,8550,8550,8550,0
|
|
20230601,150500,461055060,8550,8550,8550,8550,0
|
|
20230601,150400,461055060,8550,8550,8550,8550,0
|
|
20230601,150300,461055060,8550,8550,8550,8550,1
|
|
20230601,150200,461046510,8540,8540,8540,8540,182
|
|
20230601,150100,459492230,8540,8540,8540,8540,165
|
|
20230601,150000,458083130,8540,8540,8540,8540,1
|
|
20230601,145900,458074590,8540,8540,8540,8540,428
|
|
20230601,145800,454419470,8540,8540,8540,8540,0
|
|
20230601,145700,454419470,8540,8540,8540,8540,0
|
|
20230601,145600,454419470,8540,8540,8540,8540,99
|
|
20230601,145500,453574010,8550,8550,8550,8550,712
|
|
20230601,145400,447486410,8560,8560,8560,8560,2
|
|
20230601,145300,447469290,8560,8560,8560,8560,0
|
|
20230601,145200,447469290,8560,8560,8560,8560,3
|
|
20230601,145100,447443610,8560,8550,8560,8550,101
|
|
20230601,145000,446579060,8550,8550,8550,8550,0
|
|
20230601,144900,446579060,8550,8550,8550,8550,20
|
|
20230601,144800,446408060,8540,8550,8560,8540,1432
|
|
20230601,144700,434174450,8560,8560,8560,8560,1
|
|
20230601,144600,434165890,8550,8550,8550,8550,0
|
|
20230601,144500,434165890,8550,8550,8550,8550,278
|
|
20230601,144400,431788990,8550,8550,8550,8550,854
|
|
20230601,144300,424487290,8560,8550,8560,8550,23
|
|
20230601,144200,424290510,8550,8550,8550,8550,2
|
|
20230601,144100,424273410,8550,8550,8550,8550,11
|
|
20230601,144000,424179360,8550,8550,8550,8550,0
|
|
20230601,143900,424179360,8550,8550,8550,8550,0
|
|
20230601,143800,424179360,8550,8550,8550,8550,0
|
|
20230601,143700,424179360,8550,8550,8550,8550,40
|
|
20230601,143600,423837360,8550,8550,8550,8550,1
|
|
20230601,143500,423828810,8550,8550,8550,8550,100
|
|
20230601,143400,422973810,8550,8560,8560,8550,11
|
|
20230601,143300,422879660,8560,8550,8560,8550,148
|
|
20230601,143200,421614160,8560,8560,8560,8560,2
|
|
20230601,143100,421597040,8560,8560,8560,8560,0
|
|
20230601,143000,421597040,8560,8560,8560,8560,1
|
|
20230601,142900,421588480,8550,8570,8570,8550,1001
|
|
20230601,142800,413009930,8570,8570,8570,8570,0
|
|
20230601,142700,413009930,8570,8570,8570,8570,0
|
|
20230601,142600,413009930,8570,8570,8570,8570,0
|
|
20230601,142500,413009930,8570,8570,8570,8570,0
|
|
20230601,142400,413009930,8570,8550,8570,8540,1390
|
|
20230601,142300,401103760,8550,8550,8550,8550,0
|
|
20230601,142200,401103760,8550,8550,8560,8550,1247
|
|
20230601,142100,390431450,8550,8550,8550,8550,1
|
|
20230601,142000,390422900,8550,8550,8550,8550,0
|
|
20230601,141900,390422900,8550,8550,8550,8550,32
|
|
20230601,141800,390149300,8550,8550,8550,8550,10
|
|
20230601,141700,390063800,8550,8550,8550,8550,11
|
|
20230601,141600,389969750,8540,8540,8540,8540,0
|
|
20230601,141500,389969750,8540,8560,8560,8540,34
|
|
20230601,141400,389679190,8560,8560,8560,8560,0
|
|
20230601,141300,389679190,8560,8540,8560,8540,1981
|
|
20230601,141200,372761430,8540,8550,8550,8540,156
|
|
20230601,141100,371428560,8550,8550,8550,8550,67
|
|
20230601,141000,370855710,8550,8540,8550,8540,3
|
|
20230601,140900,370830070,8540,8540,8540,8540,0
|
|
20230601,140800,370830070,8540,8540,8540,8540,20
|
|
20230601,140700,370659270,8540,8540,8540,8540,0
|
|
20230601,140600,370659270,8540,8540,8540,8540,0
|
|
20230601,140500,370659270,8540,8540,8540,8540,1
|
|
20230601,140400,370650730,8560,8560,8560,8560,1
|
|
20230601,140300,370642170,8540,8540,8540,8540,2
|
|
20230601,140200,370625090,8550,8550,8550,8550,3
|
|
20230601,140100,370599440,8550,8550,8550,8550,10
|
|
20230601,140000,370513940,8550,8550,8550,8550,3
|
|
20230601,135900,370488290,8540,8540,8540,8540,109
|
|
20230601,135800,369557430,8540,8540,8540,8540,1
|
|
20230601,135700,369548890,8540,8540,8540,8540,0
|
|
20230601,135600,369548890,8540,8540,8540,8540,120
|
|
20230601,135500,368524090,8540,8540,8540,8540,1
|
|
20230601,135400,368515550,8560,8560,8560,8560,0
|
|
20230601,135300,368515550,8560,8540,8560,8540,13
|
|
20230601,135200,368404510,8540,8540,8540,8540,0
|
|
20230601,135100,368404510,8540,8540,8540,8540,1
|
|
20230601,135000,368395970,8540,8540,8540,8540,415
|
|
20230601,134900,364851870,8550,8550,8550,8550,29
|
|
20230601,134800,364603920,8550,8550,8550,8550,1
|
|
20230601,134700,364595370,8560,8560,8560,8560,2
|
|
20230601,134600,364578250,8560,8560,8560,8560,0
|
|
20230601,134500,364578250,8560,8560,8560,8560,0
|
|
20230601,134400,364578250,8560,8560,8560,8560,1
|
|
20230601,134300,364569690,8550,8560,8560,8550,2
|
|
20230601,134200,364552580,8550,8550,8550,8550,0
|
|
20230601,134100,364552580,8550,8550,8550,8550,44
|
|
20230601,134000,364176380,8550,8550,8550,8550,1
|
|
20230601,133900,364167830,8550,8550,8550,8550,0
|
|
20230601,133800,364167830,8550,8550,8550,8550,1
|
|
20230601,133700,364159280,8560,8550,8560,8550,2071
|
|
20230601,133600,346447180,8540,8540,8540,8540,1
|
|
20230601,133500,346438640,8540,8540,8540,8540,32
|
|
20230601,133400,346165360,8530,8530,8530,8530,0
|
|
20230601,133300,346165360,8530,8530,8530,8530,0
|
|
20230601,133200,346165360,8530,8530,8530,8530,0
|
|
20230601,133100,346165360,8530,8540,8540,8530,92
|
|
20230601,133000,345379980,8540,8540,8540,8540,0
|
|
20230601,132900,345379980,8540,8540,8540,8540,7
|
|
20230601,132800,345320200,8540,8540,8540,8540,0
|
|
20230601,132700,345320200,8540,8540,8540,8540,100
|
|
20230601,132600,344466200,8540,8540,8540,8540,0
|
|
20230601,132500,344466200,8540,8540,8540,8540,0
|
|
20230601,132400,344466200,8540,8540,8540,8540,1
|
|
20230601,132300,344457660,8540,8540,8540,8540,12
|
|
20230601,132200,344355180,8540,8540,8540,8540,400
|
|
20230601,132100,340939180,8540,8540,8540,8540,200
|
|
20230601,132000,339231180,8540,8540,8540,8540,120
|
|
20230601,131900,338206380,8540,8540,8540,8540,46
|
|
20230601,131800,337813540,8540,8540,8540,8540,0
|
|
20230601,131700,337813540,8540,8540,8540,8540,0
|
|
20230601,131600,337813540,8540,8540,8540,8540,0
|
|
20230601,131500,337813540,8540,8540,8540,8540,0
|
|
20230601,131400,337813540,8540,8540,8540,8540,0
|
|
20230601,131300,337813540,8540,8540,8540,8540,1
|
|
20230601,131200,337805000,8540,8540,8540,8540,0
|
|
20230601,131100,337805000,8540,8540,8540,8540,6
|
|
20230601,131000,337753760,8540,8540,8540,8540,200
|
|
20230601,130900,336045760,8540,8540,8540,8540,10
|
|
20230601,130800,335960360,8540,8540,8540,8540,139
|
|
20230601,130700,334773300,8540,8540,8540,8540,1027
|
|
20230601,130600,326002720,8540,8540,8540,8540,173
|
|
20230601,130500,324525300,8540,8540,8540,8540,0
|
|
20230601,130400,324525300,8540,8540,8540,8540,0
|
|
20230601,130300,324525300,8540,8540,8540,8540,28
|
|
20230601,130200,324286180,8540,8540,8540,8540,0
|
|
20230601,130100,324286180,8540,8540,8540,8540,0
|
|
20230601,130000,324286180,8540,8540,8540,8540,0
|
|
20230601,125900,324286180,8540,8540,8540,8540,0
|
|
20230601,125800,324286180,8540,8540,8540,8540,2883
|
|
20230601,125700,299665360,8540,8540,8540,8540,0
|
|
20230601,125600,299665360,8540,8540,8540,8540,0
|
|
20230601,125500,299665360,8540,8540,8540,8540,30
|
|
20230601,125400,299409160,8540,8540,8540,8540,0
|
|
20230601,125300,299409160,8540,8540,8540,8540,0
|
|
20230601,125200,299409160,8540,8540,8540,8540,1
|
|
20230601,125100,299400620,8540,8540,8540,8540,500
|
|
20230601,125000,295130620,8550,8550,8550,8550,0
|
|
20230601,124900,295130620,8550,8550,8550,8550,0
|
|
20230601,124800,295130620,8550,8550,8550,8550,0
|
|
20230601,124700,295130620,8550,8550,8550,8550,30
|
|
20230601,124600,294874120,8540,8540,8540,8540,0
|
|
20230601,124500,294874120,8540,8540,8540,8540,0
|
|
20230601,124400,294874120,8540,8540,8540,8540,0
|
|
20230601,124300,294874120,8540,8540,8540,8540,3
|
|
20230601,124200,294848500,8550,8540,8550,8540,763
|
|
20230601,124100,288331420,8540,8540,8540,8540,332
|
|
20230601,124000,285496140,8550,8550,8550,8550,10
|
|
20230601,123900,285410640,8540,8540,8540,8540,20
|
|
20230601,123800,285239840,8550,8550,8550,8550,0
|
|
20230601,123700,285239840,8550,8550,8550,8550,0
|
|
20230601,123600,285239840,8550,8550,8550,8550,502
|
|
20230601,123500,280947740,8550,8550,8550,8550,752
|
|
20230601,123400,274518140,8550,8550,8550,8550,1501
|
|
20230601,123300,261684590,8550,8550,8550,8550,5
|
|
20230601,123200,261641840,8550,8550,8550,8550,0
|
|
20230601,123100,261641840,8550,8550,8550,8550,100
|
|
20230601,123000,260786840,8550,8550,8550,8550,192
|
|
20230601,122900,259145240,8560,8560,8560,8560,70
|
|
20230601,122800,258546040,8550,8560,8560,8550,32
|
|
20230601,122700,258272420,8560,8560,8560,8560,0
|
|
20230601,122600,258272420,8560,8560,8560,8560,62
|
|
20230601,122500,257741700,8560,8560,8560,8560,0
|
|
20230601,122400,257741700,8560,8560,8560,8560,1
|
|
20230601,122300,257733140,8560,8560,8560,8560,10
|
|
20230601,122200,257647540,8560,8560,8560,8560,0
|
|
20230601,122100,257647540,8560,8560,8560,8560,2
|
|
20230601,122000,257630420,8560,8560,8560,8560,0
|
|
20230601,121900,257630420,8560,8560,8560,8560,289
|
|
20230601,121800,255156580,8560,8560,8560,8560,0
|
|
20230601,121700,255156580,8560,8560,8560,8560,0
|
|
20230601,121600,255156580,8560,8560,8560,8560,0
|
|
20230601,121500,255156580,8560,8560,8560,8560,193
|
|
20230601,121400,253504500,8550,8550,8550,8550,0
|
|
20230601,121300,253504500,8550,8550,8550,8550,0
|
|
20230601,121200,253504500,8550,8560,8560,8550,121
|
|
20230601,121100,252469400,8560,8560,8560,8560,1
|
|
20230601,121000,252460840,8560,8560,8560,8560,0
|
|
20230601,120900,252460840,8560,8550,8560,8550,19
|
|
20230601,120800,252298380,8560,8560,8560,8560,10
|
|
20230601,120700,252212780,8550,8550,8550,8550,0
|
|
20230601,120600,252212780,8550,8550,8550,8550,0
|
|
20230601,120500,252212780,8550,8550,8550,8550,500
|
|
20230601,120400,247937780,8550,8550,8550,8550,0
|
|
20230601,120300,247937780,8550,8550,8550,8550,0
|
|
20230601,120200,247937780,8550,8550,8550,8550,0
|
|
20230601,120100,247937780,8550,8550,8550,8550,0
|
|
20230601,120000,247937780,8550,8550,8550,8550,0
|
|
20230601,115900,247937780,8550,8550,8550,8550,0
|
|
20230601,115800,247937780,8550,8550,8550,8550,51
|
|
20230601,115700,247501730,8560,8560,8560,8560,7
|
|
20230601,115600,247441810,8550,8550,8550,8550,10
|
|
20230601,115500,247356310,8550,8550,8550,8550,101
|
|
20230601,115400,246492760,8560,8560,8560,8560,3
|
|
20230601,115300,246467080,8560,8560,8560,8560,616
|
|
20230601,115200,241194120,8550,8550,8550,8550,99
|
|
20230601,115100,240347670,8550,8550,8560,8550,21
|
|
20230601,115000,240168110,8560,8560,8560,8560,30
|
|
20230601,114900,239911310,8560,8560,8560,8560,0
|
|
20230601,114800,239911310,8560,8560,8560,8560,1
|
|
20230601,114700,239902750,8560,8560,8560,8560,4
|
|
20230601,114600,239868510,8550,8550,8550,8550,0
|
|
20230601,114500,239868510,8550,8550,8550,8550,0
|
|
20230601,114400,239868510,8550,8550,8550,8550,26
|
|
20230601,114300,239646210,8550,8550,8550,8550,0
|
|
20230601,114200,239646210,8550,8550,8550,8550,371
|
|
20230601,114100,236474160,8550,8550,8550,8550,0
|
|
20230601,114000,236474160,8550,8550,8550,8550,0
|
|
20230601,113900,236474160,8550,8550,8550,8550,4
|
|
20230601,113800,236439960,8550,8550,8550,8550,0
|
|
20230601,113700,236439960,8550,8550,8550,8550,10
|
|
20230601,113600,236354460,8550,8550,8550,8550,0
|
|
20230601,113500,236354460,8550,8550,8550,8550,1
|
|
20230601,113400,236345910,8550,8550,8550,8550,0
|
|
20230601,113300,236345910,8550,8550,8550,8550,0
|
|
20230601,113200,236345910,8550,8550,8550,8550,0
|
|
20230601,113100,236345910,8550,8550,8550,8550,0
|
|
20230601,113000,236345910,8550,8550,8550,8550,100
|
|
20230601,112900,235490910,8550,8550,8550,8550,0
|
|
20230601,112800,235490910,8550,8550,8550,8550,0
|
|
20230601,112700,235490910,8550,8550,8550,8550,0
|
|
20230601,112600,235490910,8550,8550,8550,8550,0
|
|
20230601,112500,235490910,8550,8550,8550,8550,0
|
|
20230601,112400,235490910,8550,8550,8550,8550,0
|
|
20230601,112300,235490910,8550,8550,8550,8550,0
|
|
20230601,112200,235490910,8550,8550,8550,8550,239
|
|
20230601,112100,233447460,8550,8560,8560,8550,146
|
|
20230601,112000,232199110,8560,8550,8560,8550,50
|
|
20230601,111900,231771120,8560,8560,8560,8560,1
|
|
20230601,111800,231762560,8560,8560,8560,8560,0
|
|
20230601,111700,231762560,8560,8560,8560,8560,31
|
|
20230601,111600,231497200,8550,8560,8560,8550,82
|
|
20230601,111500,230796090,8560,8560,8560,8560,0
|
|
20230601,111400,230796090,8560,8560,8560,8560,10
|
|
20230601,111300,230710490,8560,8560,8560,8560,0
|
|
20230601,111200,230710490,8560,8560,8560,8560,0
|
|
20230601,111100,230710490,8560,8560,8560,8560,5
|
|
20230601,111000,230667690,8550,8550,8550,8550,0
|
|
20230601,110900,230667690,8550,8550,8550,8550,11
|
|
20230601,110800,230573640,8560,8560,8560,8560,10
|
|
20230601,110700,230488040,8560,8560,8560,8560,0
|
|
20230601,110600,230488040,8560,8560,8560,8560,1
|
|
20230601,110500,230479480,8560,8560,8560,8560,0
|
|
20230601,110400,230479480,8560,8560,8560,8560,584
|
|
20230601,110300,225480440,8550,8550,8560,8550,180
|
|
20230601,110200,223941430,8550,8560,8560,8550,6
|
|
20230601,110100,223890080,8560,8560,8560,8560,50
|
|
20230601,110000,223462080,8560,8560,8560,8560,0
|
|
20230601,105900,223462080,8560,8560,8560,8560,0
|
|
20230601,105800,223462080,8560,8560,8560,8560,1
|
|
20230601,105700,223453520,8560,8560,8560,8560,1
|
|
20230601,105600,223444960,8550,8550,8550,8550,119
|
|
20230601,105500,222427510,8550,8550,8550,8550,4
|
|
20230601,105400,222393310,8550,8550,8550,8550,1200
|
|
20230601,105300,212133310,8550,8540,8550,8540,118
|
|
20230601,105200,211125290,8550,8550,8550,8550,0
|
|
20230601,105100,211125290,8550,8550,8550,8550,113
|
|
20230601,105000,210159140,8540,8540,8540,8540,1
|
|
20230601,104900,210150600,8550,8550,8550,8550,110
|
|
20230601,104800,209210100,8550,8550,8550,8550,42
|
|
20230601,104700,208851000,8550,8550,8550,8550,798
|
|
20230601,104600,202028100,8550,8550,8550,8550,1
|
|
20230601,104500,202019550,8550,8550,8550,8550,2
|
|
20230601,104400,202002450,8560,8550,8560,8550,5
|
|
20230601,104300,201959660,8560,8560,8560,8560,0
|
|
20230601,104200,201959660,8560,8560,8560,8560,1
|
|
20230601,104100,201951100,8560,8560,8560,8560,6
|
|
20230601,104000,201899740,8560,8560,8560,8560,55
|
|
20230601,103900,201428940,8550,8540,8550,8540,359
|
|
20230601,103800,198362550,8540,8540,8540,8540,0
|
|
20230601,103700,198362550,8540,8550,8550,8540,69
|
|
20230601,103600,197773190,8550,8550,8550,8550,238
|
|
20230601,103500,195738290,8550,8550,8550,8550,81
|
|
20230601,103400,195045740,8560,8560,8560,8560,0
|
|
20230601,103300,195045740,8560,8560,8560,8560,0
|
|
20230601,103200,195045740,8560,8560,8560,8560,14
|
|
20230601,103100,194925900,8540,8550,8550,8540,194
|
|
20230601,103000,193268440,8550,8550,8550,8550,30
|
|
20230601,102900,193011940,8550,8550,8550,8550,0
|
|
20230601,102800,193011940,8550,8550,8550,8550,0
|
|
20230601,102700,193011940,8550,8540,8550,8540,884
|
|
20230601,102600,185454140,8540,8540,8540,8540,28
|
|
20230601,102500,185215020,8540,8550,8550,8540,16
|
|
20230601,102400,185078320,8550,8550,8550,8550,100
|
|
20230601,102300,184223320,8550,8550,8550,8550,211
|
|
20230601,102200,182419270,8550,8550,8550,8550,201
|
|
20230601,102100,180700720,8550,8550,8550,8540,178
|
|
20230601,102000,179179150,8550,8550,8550,8550,2
|
|
20230601,101900,179162050,8540,8540,8540,8540,0
|
|
20230601,101800,179162050,8540,8540,8540,8540,700
|
|
20230601,101700,173184050,8540,8540,8540,8540,91
|
|
20230601,101600,172406910,8550,8550,8550,8550,0
|
|
20230601,101500,172406910,8550,8550,8550,8550,0
|
|
20230601,101400,172406910,8550,8550,8550,8550,2
|
|
20230601,101300,172389810,8550,8550,8550,8550,19
|
|
20230601,101200,172227360,8540,8550,8550,8540,455
|
|
20230601,101100,168341160,8550,8550,8550,8550,1
|
|
20230601,101000,168332610,8550,8550,8550,8550,4
|
|
20230601,100900,168298410,8550,8550,8550,8550,0
|
|
20230601,100800,168298410,8550,8550,8550,8550,2
|
|
20230601,100700,168281310,8540,8540,8540,8540,263
|
|
20230601,100600,166035290,8550,8550,8550,8550,1
|
|
20230601,100500,166026740,8540,8540,8540,8540,20
|
|
20230601,100400,165855940,8550,8550,8550,8550,0
|
|
20230601,100300,165855940,8550,8550,8550,8550,60
|
|
20230601,100200,165342940,8550,8550,8550,8550,10
|
|
20230601,100100,165257440,8550,8550,8550,8550,292
|
|
20230601,100000,162760840,8540,8540,8540,8540,3
|
|
20230601,095900,162735220,8530,8530,8530,8530,0
|
|
20230601,095800,162735220,8530,8530,8530,8530,69
|
|
20230601,095700,162146650,8530,8530,8530,8530,0
|
|
20230601,095600,162146650,8530,8530,8530,8530,0
|
|
20230601,095500,162146650,8530,8530,8530,8530,104
|
|
20230601,095400,161259530,8530,8540,8540,8530,457
|
|
20230601,095300,157360420,8550,8550,8550,8550,1
|
|
20230601,095200,157351870,8550,8550,8550,8550,1
|
|
20230601,095100,157343320,8530,8550,8550,8530,315
|
|
20230601,095000,154656070,8530,8530,8530,8530,0
|
|
20230601,094900,154656070,8530,8530,8530,8530,393
|
|
20230601,094800,151303780,8530,8540,8540,8530,458
|
|
20230601,094700,147396040,8530,8530,8530,8530,500
|
|
20230601,094600,143131040,8530,8540,8540,8530,231
|
|
20230601,094500,141158930,8540,8540,8540,8540,153
|
|
20230601,094400,139852310,8540,8540,8540,8540,0
|
|
20230601,094300,139852310,8540,8540,8540,8540,0
|
|
20230601,094200,139852310,8540,8550,8550,8540,62
|
|
20230601,094100,139322410,8560,8560,8560,8560,0
|
|
20230601,094000,139322410,8560,8560,8560,8560,10
|
|
20230601,093900,139236810,8560,8560,8560,8560,111
|
|
20230601,093800,138286650,8560,8540,8560,8540,214
|
|
20230601,093700,136458890,8530,8530,8530,8530,308
|
|
20230601,093600,133831650,8530,8530,8530,8530,0
|
|
20230601,093500,133831650,8530,8530,8530,8530,126
|
|
20230601,093400,132756870,8530,8530,8530,8530,114
|
|
20230601,093300,131784450,8530,8560,8560,8530,107
|
|
20230601,093200,130869850,8560,8560,8560,8560,227
|
|
20230601,093100,128926730,8570,8570,8570,8570,1
|
|
20230601,093000,128918160,8570,8570,8570,8570,1
|
|
20230601,092900,128909590,8560,8560,8560,8560,96
|
|
20230601,092800,128087830,8560,8550,8560,8550,5
|
|
20230601,092700,128045040,8550,8550,8550,8550,153
|
|
20230601,092600,126736890,8520,8520,8520,8520,0
|
|
20230601,092500,126736890,8520,8520,8520,8520,1
|
|
20230601,092400,126728370,8520,8530,8530,8520,50
|
|
20230601,092300,126302360,8520,8530,8530,8520,134
|
|
20230601,092200,125160520,8520,8530,8550,8520,718
|
|
20230601,092100,119042600,8520,8530,8530,8520,254
|
|
20230601,092000,116877370,8520,8530,8530,8520,217
|
|
20230601,091900,115027960,8530,8530,8530,8530,50
|
|
20230601,091800,114601460,8530,8530,8530,8530,701
|
|
20230601,091700,108621930,8530,8520,8530,8520,3237
|
|
20230601,091600,81017290,8520,8540,8540,8520,2503
|
|
20230601,091500,59676370,8550,8550,8550,8550,70
|
|
20230601,091400,59077870,8550,8550,8550,8550,0
|
|
20230601,091300,59077870,8550,8550,8550,8550,38
|
|
20230601,091200,58752970,8550,8550,8550,8550,1388
|
|
20230601,091100,46885570,8540,8540,8540,8540,211
|
|
20230601,091000,45083630,8540,8530,8540,8530,77
|
|
20230601,090900,44426450,8540,8550,8550,8540,5
|
|
20230601,090800,44383740,8530,8530,8530,8530,1375
|
|
20230601,090700,32654990,8530,8540,8540,8530,18
|
|
20230601,090600,32501400,8550,8550,8550,8550,1
|
|
20230601,090500,32492850,8550,8530,8550,8530,127
|
|
20230601,090400,31408420,8550,8530,8550,8530,3
|
|
20230601,090300,31382810,8550,8550,8550,8530,1876
|
|
20230601,090200,15376250,8530,8540,8540,8530,700
|
|
20230601,090100,9405110,8540,8540,8550,8540,275
|
|
20230601,090000,7054140,8540,8540,8540,8540,816
|