860 lines
44 KiB
CSV
860 lines
44 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,231700,711171270,19210,19210,19210,19210,701
|
|
20230601,231600,711171270,19210,19210,19210,19210,0
|
|
20230601,231500,711171270,19210,19210,19210,19210,0
|
|
20230601,231400,711171270,19210,19210,19210,19210,0
|
|
20230601,231300,711171270,19210,19210,19210,19210,0
|
|
20230601,231200,711171270,19210,19210,19210,19210,0
|
|
20230601,231100,711171270,19210,19210,19210,19210,0
|
|
20230601,231000,711171270,19210,19210,19210,19210,0
|
|
20230601,230900,711171270,19210,19210,19210,19210,0
|
|
20230601,230800,711171270,19210,19210,19210,19210,0
|
|
20230601,230700,711171270,19210,19210,19210,19210,0
|
|
20230601,230600,711171270,19210,19210,19210,19210,0
|
|
20230601,230500,711171270,19210,19210,19210,19210,0
|
|
20230601,230400,711171270,19210,19210,19210,19210,0
|
|
20230601,230300,711171270,19210,19210,19210,19210,0
|
|
20230601,230200,711171270,19210,19210,19210,19210,0
|
|
20230601,230100,711171270,19210,19210,19210,19210,0
|
|
20230601,230000,711171270,19210,19210,19210,19210,0
|
|
20230601,225900,711171270,19210,19210,19210,19210,0
|
|
20230601,225800,711171270,19210,19210,19210,19210,0
|
|
20230601,225700,711171270,19210,19210,19210,19210,0
|
|
20230601,225600,711171270,19210,19210,19210,19210,0
|
|
20230601,225500,711171270,19210,19210,19210,19210,0
|
|
20230601,225400,711171270,19210,19210,19210,19210,0
|
|
20230601,225300,711171270,19210,19210,19210,19210,0
|
|
20230601,225200,711171270,19210,19210,19210,19210,0
|
|
20230601,225100,711171270,19210,19210,19210,19210,0
|
|
20230601,225000,711171270,19210,19210,19210,19210,0
|
|
20230601,224900,711171270,19210,19210,19210,19210,0
|
|
20230601,224800,711171270,19210,19210,19210,19210,0
|
|
20230601,224700,711171270,19210,19210,19210,19210,701
|
|
20230601,224600,711171270,19210,19210,19210,19210,0
|
|
20230601,224500,711171270,19210,19210,19210,19210,0
|
|
20230601,224400,711171270,19210,19210,19210,19210,0
|
|
20230601,224300,711171270,19210,19210,19210,19210,0
|
|
20230601,224200,711171270,19210,19210,19210,19210,0
|
|
20230601,224100,711171270,19210,19210,19210,19210,0
|
|
20230601,224000,711171270,19210,19210,19210,19210,0
|
|
20230601,223900,711171270,19210,19210,19210,19210,0
|
|
20230601,223800,711171270,19210,19210,19210,19210,0
|
|
20230601,223700,711171270,19210,19210,19210,19210,0
|
|
20230601,223600,711171270,19210,19210,19210,19210,0
|
|
20230601,223500,711171270,19210,19210,19210,19210,0
|
|
20230601,223400,711171270,19210,19210,19210,19210,0
|
|
20230601,223300,711171270,19210,19210,19210,19210,0
|
|
20230601,223200,711171270,19210,19210,19210,19210,0
|
|
20230601,223100,711171270,19210,19210,19210,19210,0
|
|
20230601,223000,711171270,19210,19210,19210,19210,0
|
|
20230601,222900,711171270,19210,19210,19210,19210,0
|
|
20230601,222800,711171270,19210,19210,19210,19210,0
|
|
20230601,222700,711171270,19210,19210,19210,19210,0
|
|
20230601,222600,711171270,19210,19210,19210,19210,0
|
|
20230601,222500,711171270,19210,19210,19210,19210,0
|
|
20230601,222400,711171270,19210,19210,19210,19210,0
|
|
20230601,222300,711171270,19210,19210,19210,19210,0
|
|
20230601,222200,711171270,19210,19210,19210,19210,0
|
|
20230601,222100,711171270,19210,19210,19210,19210,0
|
|
20230601,222000,711171270,19210,19210,19210,19210,0
|
|
20230601,221900,711171270,19210,19210,19210,19210,0
|
|
20230601,221800,711171270,19210,19210,19210,19210,0
|
|
20230601,221700,711171270,19210,19210,19210,19210,701
|
|
20230601,221600,711171270,19210,19210,19210,19210,0
|
|
20230601,221500,711171270,19210,19210,19210,19210,0
|
|
20230601,221400,711171270,19210,19210,19210,19210,0
|
|
20230601,221300,711171270,19210,19210,19210,19210,0
|
|
20230601,221200,711171270,19210,19210,19210,19210,0
|
|
20230601,221100,711171270,19210,19210,19210,19210,0
|
|
20230601,221000,711171270,19210,19210,19210,19210,0
|
|
20230601,220900,711171270,19210,19210,19210,19210,0
|
|
20230601,220800,711171270,19210,19210,19210,19210,0
|
|
20230601,220700,711171270,19210,19210,19210,19210,0
|
|
20230601,220600,711171270,19210,19210,19210,19210,0
|
|
20230601,220500,711171270,19210,19210,19210,19210,0
|
|
20230601,220400,711171270,19210,19210,19210,19210,0
|
|
20230601,220300,711171270,19210,19210,19210,19210,0
|
|
20230601,220200,711171270,19210,19210,19210,19210,0
|
|
20230601,220100,711171270,19210,19210,19210,19210,0
|
|
20230601,220000,711171270,19210,19210,19210,19210,0
|
|
20230601,215900,711171270,19210,19210,19210,19210,0
|
|
20230601,215800,711171270,19210,19210,19210,19210,0
|
|
20230601,215700,711171270,19210,19210,19210,19210,0
|
|
20230601,215600,711171270,19210,19210,19210,19210,0
|
|
20230601,215500,711171270,19210,19210,19210,19210,0
|
|
20230601,215400,711171270,19210,19210,19210,19210,0
|
|
20230601,215300,711171270,19210,19210,19210,19210,0
|
|
20230601,215200,711171270,19210,19210,19210,19210,0
|
|
20230601,215100,711171270,19210,19210,19210,19210,0
|
|
20230601,215000,711171270,19210,19210,19210,19210,0
|
|
20230601,214900,711171270,19210,19210,19210,19210,0
|
|
20230601,214800,711171270,19210,19210,19210,19210,0
|
|
20230601,214700,711171270,19210,19210,19210,19210,701
|
|
20230601,214600,711171270,19210,19210,19210,19210,0
|
|
20230601,214500,711171270,19210,19210,19210,19210,0
|
|
20230601,214400,711171270,19210,19210,19210,19210,0
|
|
20230601,214300,711171270,19210,19210,19210,19210,0
|
|
20230601,214200,711171270,19210,19210,19210,19210,0
|
|
20230601,214100,711171270,19210,19210,19210,19210,0
|
|
20230601,214000,711171270,19210,19210,19210,19210,0
|
|
20230601,213900,711171270,19210,19210,19210,19210,0
|
|
20230601,213800,711171270,19210,19210,19210,19210,0
|
|
20230601,213700,711171270,19210,19210,19210,19210,0
|
|
20230601,213600,711171270,19210,19210,19210,19210,0
|
|
20230601,213500,711171270,19210,19210,19210,19210,0
|
|
20230601,213400,711171270,19210,19210,19210,19210,0
|
|
20230601,213300,711171270,19210,19210,19210,19210,0
|
|
20230601,213200,711171270,19210,19210,19210,19210,0
|
|
20230601,213100,711171270,19210,19210,19210,19210,0
|
|
20230601,213000,711171270,19210,19210,19210,19210,0
|
|
20230601,212900,711171270,19210,19210,19210,19210,0
|
|
20230601,212800,711171270,19210,19210,19210,19210,0
|
|
20230601,212700,711171270,19210,19210,19210,19210,0
|
|
20230601,212600,711171270,19210,19210,19210,19210,0
|
|
20230601,212500,711171270,19210,19210,19210,19210,0
|
|
20230601,212400,711171270,19210,19210,19210,19210,0
|
|
20230601,212300,711171270,19210,19210,19210,19210,0
|
|
20230601,212200,711171270,19210,19210,19210,19210,0
|
|
20230601,212100,711171270,19210,19210,19210,19210,0
|
|
20230601,212000,711171270,19210,19210,19210,19210,0
|
|
20230601,211900,711171270,19210,19210,19210,19210,0
|
|
20230601,211800,711171270,19210,19210,19210,19210,0
|
|
20230601,211700,711171270,19210,19210,19210,19210,701
|
|
20230601,211600,711171270,19210,19210,19210,19210,0
|
|
20230601,211500,711171270,19210,19210,19210,19210,0
|
|
20230601,211400,711171270,19210,19210,19210,19210,0
|
|
20230601,211300,711171270,19210,19210,19210,19210,0
|
|
20230601,211200,711171270,19210,19210,19210,19210,0
|
|
20230601,211100,711171270,19210,19210,19210,19210,0
|
|
20230601,211000,711171270,19210,19210,19210,19210,0
|
|
20230601,210900,711171270,19210,19210,19210,19210,0
|
|
20230601,210800,711171270,19210,19210,19210,19210,0
|
|
20230601,210700,711171270,19210,19210,19210,19210,0
|
|
20230601,210600,711171270,19210,19210,19210,19210,0
|
|
20230601,210500,711171270,19210,19210,19210,19210,0
|
|
20230601,210400,711171270,19210,19210,19210,19210,0
|
|
20230601,210300,711171270,19210,19210,19210,19210,0
|
|
20230601,210200,711171270,19210,19210,19210,19210,0
|
|
20230601,210100,711171270,19210,19210,19210,19210,0
|
|
20230601,210000,711171270,19210,19210,19210,19210,0
|
|
20230601,205900,711171270,19210,19210,19210,19210,0
|
|
20230601,205800,711171270,19210,19210,19210,19210,0
|
|
20230601,205700,711171270,19210,19210,19210,19210,0
|
|
20230601,205600,711171270,19210,19210,19210,19210,0
|
|
20230601,205500,711171270,19210,19210,19210,19210,0
|
|
20230601,205400,711171270,19210,19210,19210,19210,0
|
|
20230601,205300,711171270,19210,19210,19210,19210,0
|
|
20230601,205200,711171270,19210,19210,19210,19210,0
|
|
20230601,205100,711171270,19210,19210,19210,19210,0
|
|
20230601,205000,711171270,19210,19210,19210,19210,0
|
|
20230601,204900,711171270,19210,19210,19210,19210,0
|
|
20230601,204800,711171270,19210,19210,19210,19210,0
|
|
20230601,204700,711171270,19210,19210,19210,19210,701
|
|
20230601,204600,711171270,19210,19210,19210,19210,0
|
|
20230601,204500,711171270,19210,19210,19210,19210,0
|
|
20230601,204400,711171270,19210,19210,19210,19210,0
|
|
20230601,204300,711171270,19210,19210,19210,19210,0
|
|
20230601,204200,711171270,19210,19210,19210,19210,0
|
|
20230601,204100,711171270,19210,19210,19210,19210,0
|
|
20230601,204000,711171270,19210,19210,19210,19210,0
|
|
20230601,203900,711171270,19210,19210,19210,19210,0
|
|
20230601,203800,711171270,19210,19210,19210,19210,0
|
|
20230601,203700,711171270,19210,19210,19210,19210,0
|
|
20230601,203600,711171270,19210,19210,19210,19210,0
|
|
20230601,203500,711171270,19210,19210,19210,19210,0
|
|
20230601,203400,711171270,19210,19210,19210,19210,0
|
|
20230601,203300,711171270,19210,19210,19210,19210,0
|
|
20230601,203200,711171270,19210,19210,19210,19210,0
|
|
20230601,203100,711171270,19210,19210,19210,19210,0
|
|
20230601,203000,711171270,19210,19210,19210,19210,0
|
|
20230601,202900,711171270,19210,19210,19210,19210,0
|
|
20230601,202800,711171270,19210,19210,19210,19210,0
|
|
20230601,202700,711171270,19210,19210,19210,19210,0
|
|
20230601,202600,711171270,19210,19210,19210,19210,0
|
|
20230601,202500,711171270,19210,19210,19210,19210,0
|
|
20230601,202400,711171270,19210,19210,19210,19210,0
|
|
20230601,202300,711171270,19210,19210,19210,19210,0
|
|
20230601,202200,711171270,19210,19210,19210,19210,0
|
|
20230601,202100,711171270,19210,19210,19210,19210,0
|
|
20230601,202000,711171270,19210,19210,19210,19210,0
|
|
20230601,201900,711171270,19210,19210,19210,19210,0
|
|
20230601,201800,711171270,19210,19210,19210,19210,0
|
|
20230601,201700,711171270,19210,19210,19210,19210,701
|
|
20230601,201600,711171270,19210,19210,19210,19210,0
|
|
20230601,201500,711171270,19210,19210,19210,19210,0
|
|
20230601,201400,711171270,19210,19210,19210,19210,0
|
|
20230601,201300,711171270,19210,19210,19210,19210,0
|
|
20230601,201200,711171270,19210,19210,19210,19210,0
|
|
20230601,201100,711171270,19210,19210,19210,19210,0
|
|
20230601,201000,711171270,19210,19210,19210,19210,0
|
|
20230601,200900,711171270,19210,19210,19210,19210,0
|
|
20230601,200800,711171270,19210,19210,19210,19210,0
|
|
20230601,200700,711171270,19210,19210,19210,19210,0
|
|
20230601,200600,711171270,19210,19210,19210,19210,0
|
|
20230601,200500,711171270,19210,19210,19210,19210,0
|
|
20230601,200400,711171270,19210,19210,19210,19210,0
|
|
20230601,200300,711171270,19210,19210,19210,19210,0
|
|
20230601,200200,711171270,19210,19210,19210,19210,0
|
|
20230601,200100,711171270,19210,19210,19210,19210,0
|
|
20230601,200000,711171270,19210,19210,19210,19210,0
|
|
20230601,195900,711171270,19210,19210,19210,19210,0
|
|
20230601,195800,711171270,19210,19210,19210,19210,0
|
|
20230601,195700,711171270,19210,19210,19210,19210,0
|
|
20230601,195600,711171270,19210,19210,19210,19210,0
|
|
20230601,195500,711171270,19210,19210,19210,19210,0
|
|
20230601,195400,711171270,19210,19210,19210,19210,0
|
|
20230601,195300,711171270,19210,19210,19210,19210,0
|
|
20230601,195200,711171270,19210,19210,19210,19210,0
|
|
20230601,195100,711171270,19210,19210,19210,19210,0
|
|
20230601,195000,711171270,19210,19210,19210,19210,0
|
|
20230601,194900,711171270,19210,19210,19210,19210,0
|
|
20230601,194800,711171270,19210,19210,19210,19210,0
|
|
20230601,194700,711171270,19210,19210,19210,19210,701
|
|
20230601,194600,711171270,19210,19210,19210,19210,0
|
|
20230601,194500,711171270,19210,19210,19210,19210,0
|
|
20230601,194400,711171270,19210,19210,19210,19210,0
|
|
20230601,194300,711171270,19210,19210,19210,19210,0
|
|
20230601,194200,711171270,19210,19210,19210,19210,0
|
|
20230601,194100,711171270,19210,19210,19210,19210,0
|
|
20230601,194000,711171270,19210,19210,19210,19210,0
|
|
20230601,193900,711171270,19210,19210,19210,19210,0
|
|
20230601,193800,711171270,19210,19210,19210,19210,0
|
|
20230601,193700,711171270,19210,19210,19210,19210,0
|
|
20230601,193600,711171270,19210,19210,19210,19210,0
|
|
20230601,193500,711171270,19210,19210,19210,19210,0
|
|
20230601,193400,711171270,19210,19210,19210,19210,0
|
|
20230601,193300,711171270,19210,19210,19210,19210,0
|
|
20230601,193200,711171270,19210,19210,19210,19210,0
|
|
20230601,193100,711171270,19210,19210,19210,19210,0
|
|
20230601,193000,711171270,19210,19210,19210,19210,0
|
|
20230601,192900,711171270,19210,19210,19210,19210,0
|
|
20230601,192800,711171270,19210,19210,19210,19210,0
|
|
20230601,192700,711171270,19210,19210,19210,19210,0
|
|
20230601,192600,711171270,19210,19210,19210,19210,0
|
|
20230601,192500,711171270,19210,19210,19210,19210,0
|
|
20230601,192400,711171270,19210,19210,19210,19210,0
|
|
20230601,192300,711171270,19210,19210,19210,19210,0
|
|
20230601,192200,711171270,19210,19210,19210,19210,0
|
|
20230601,192100,711171270,19210,19210,19210,19210,0
|
|
20230601,192000,711171270,19210,19210,19210,19210,0
|
|
20230601,191900,711171270,19210,19210,19210,19210,0
|
|
20230601,191800,711171270,19210,19210,19210,19210,0
|
|
20230601,191700,711171270,19210,19210,19210,19210,701
|
|
20230601,191600,711171270,19210,19210,19210,19210,0
|
|
20230601,191500,711171270,19210,19210,19210,19210,0
|
|
20230601,191400,711171270,19210,19210,19210,19210,0
|
|
20230601,191300,711171270,19210,19210,19210,19210,0
|
|
20230601,191200,711171270,19210,19210,19210,19210,0
|
|
20230601,191100,711171270,19210,19210,19210,19210,0
|
|
20230601,191000,711171270,19210,19210,19210,19210,0
|
|
20230601,190900,711171270,19210,19210,19210,19210,0
|
|
20230601,190800,711171270,19210,19210,19210,19210,0
|
|
20230601,190700,711171270,19210,19210,19210,19210,0
|
|
20230601,190600,711171270,19210,19210,19210,19210,0
|
|
20230601,190500,711171270,19210,19210,19210,19210,0
|
|
20230601,190400,711171270,19210,19210,19210,19210,0
|
|
20230601,190300,711171270,19210,19210,19210,19210,0
|
|
20230601,190200,711171270,19210,19210,19210,19210,0
|
|
20230601,190100,711171270,19210,19210,19210,19210,0
|
|
20230601,190000,711171270,19210,19210,19210,19210,0
|
|
20230601,185900,711171270,19210,19210,19210,19210,0
|
|
20230601,185800,711171270,19210,19210,19210,19210,0
|
|
20230601,185700,711171270,19210,19210,19210,19210,0
|
|
20230601,185600,711171270,19210,19210,19210,19210,0
|
|
20230601,185500,711171270,19210,19210,19210,19210,0
|
|
20230601,185400,711171270,19210,19210,19210,19210,0
|
|
20230601,185300,711171270,19210,19210,19210,19210,0
|
|
20230601,185200,711171270,19210,19210,19210,19210,0
|
|
20230601,185100,711171270,19210,19210,19210,19210,0
|
|
20230601,185000,711171270,19210,19210,19210,19210,0
|
|
20230601,184900,711171270,19210,19210,19210,19210,0
|
|
20230601,184800,711171270,19210,19210,19210,19210,0
|
|
20230601,184700,711171270,19210,19210,19210,19210,701
|
|
20230601,184600,711171270,19210,19210,19210,19210,0
|
|
20230601,184500,711171270,19210,19210,19210,19210,0
|
|
20230601,184400,711171270,19210,19210,19210,19210,0
|
|
20230601,184300,711171270,19210,19210,19210,19210,0
|
|
20230601,184200,711171270,19210,19210,19210,19210,0
|
|
20230601,184100,711171270,19210,19210,19210,19210,0
|
|
20230601,184000,711171270,19210,19210,19210,19210,0
|
|
20230601,183900,711171270,19210,19210,19210,19210,0
|
|
20230601,183800,711171270,19210,19210,19210,19210,0
|
|
20230601,183700,711171270,19210,19210,19210,19210,0
|
|
20230601,183600,711171270,19210,19210,19210,19210,0
|
|
20230601,183500,711171270,19210,19210,19210,19210,0
|
|
20230601,183400,711171270,19210,19210,19210,19210,0
|
|
20230601,183300,711171270,19210,19210,19210,19210,0
|
|
20230601,183200,711171270,19210,19210,19210,19210,0
|
|
20230601,183100,711171270,19210,19210,19210,19210,0
|
|
20230601,183000,711171270,19210,19210,19210,19210,0
|
|
20230601,182900,711171270,19210,19210,19210,19210,0
|
|
20230601,182800,711171270,19210,19210,19210,19210,0
|
|
20230601,182700,711171270,19210,19210,19210,19210,0
|
|
20230601,182600,711171270,19210,19210,19210,19210,0
|
|
20230601,182500,711171270,19210,19210,19210,19210,0
|
|
20230601,182400,711171270,19210,19210,19210,19210,0
|
|
20230601,182300,711171270,19210,19210,19210,19210,0
|
|
20230601,182200,711171270,19210,19210,19210,19210,0
|
|
20230601,182100,711171270,19210,19210,19210,19210,0
|
|
20230601,182000,711171270,19210,19210,19210,19210,0
|
|
20230601,181900,711171270,19210,19210,19210,19210,0
|
|
20230601,181800,711171270,19210,19210,19210,19210,0
|
|
20230601,181700,711171270,19210,19210,19210,19210,701
|
|
20230601,181600,711171270,19210,19210,19210,19210,0
|
|
20230601,181500,711171270,19210,19210,19210,19210,0
|
|
20230601,181400,711171270,19210,19210,19210,19210,0
|
|
20230601,181300,711171270,19210,19210,19210,19210,0
|
|
20230601,181200,711171270,19210,19210,19210,19210,0
|
|
20230601,181100,711171270,19210,19210,19210,19210,0
|
|
20230601,181000,711171270,19210,19210,19210,19210,0
|
|
20230601,180900,711171270,19210,19210,19210,19210,0
|
|
20230601,180800,711171270,19210,19210,19210,19210,0
|
|
20230601,180700,711171270,19210,19210,19210,19210,0
|
|
20230601,180600,711171270,19210,19210,19210,19210,0
|
|
20230601,180500,711171270,19210,19210,19210,19210,0
|
|
20230601,180400,711171270,19210,19210,19210,19210,0
|
|
20230601,180300,711171270,19210,19210,19210,19210,0
|
|
20230601,180200,711171270,19210,19210,19210,19210,0
|
|
20230601,180100,711171270,19210,19210,19210,19210,0
|
|
20230601,180000,711171270,19210,19210,19210,19210,0
|
|
20230601,175900,711171270,19210,19210,19210,19210,0
|
|
20230601,175800,711171270,19210,19210,19210,19210,0
|
|
20230601,175700,711171270,19210,19210,19210,19210,0
|
|
20230601,175600,711171270,19210,19210,19210,19210,0
|
|
20230601,175500,711171270,19210,19210,19210,19210,0
|
|
20230601,175400,711171270,19210,19210,19210,19210,0
|
|
20230601,175300,711171270,19210,19210,19210,19210,0
|
|
20230601,175200,711171270,19210,19210,19210,19210,0
|
|
20230601,175100,711171270,19210,19210,19210,19210,0
|
|
20230601,175000,711171270,19210,19210,19210,19210,0
|
|
20230601,174900,711171270,19210,19210,19210,19210,0
|
|
20230601,174800,711171270,19210,19210,19210,19210,0
|
|
20230601,174700,711171270,19210,19210,19210,19210,701
|
|
20230601,174600,711171270,19210,19210,19210,19210,0
|
|
20230601,174500,711171270,19210,19210,19210,19210,0
|
|
20230601,174400,711171270,19210,19210,19210,19210,0
|
|
20230601,174300,711171270,19210,19210,19210,19210,0
|
|
20230601,174200,711171270,19210,19210,19210,19210,0
|
|
20230601,174100,711171270,19210,19210,19210,19210,0
|
|
20230601,174000,711171270,19210,19210,19210,19210,0
|
|
20230601,173900,711171270,19210,19210,19210,19210,0
|
|
20230601,173800,711171270,19210,19210,19210,19210,0
|
|
20230601,173700,711171270,19210,19210,19210,19210,0
|
|
20230601,173600,711171270,19210,19210,19210,19210,0
|
|
20230601,173500,711171270,19210,19210,19210,19210,0
|
|
20230601,173400,711171270,19210,19210,19210,19210,0
|
|
20230601,173300,711171270,19210,19210,19210,19210,0
|
|
20230601,173200,711171270,19210,19210,19210,19210,0
|
|
20230601,173100,711171270,19210,19210,19210,19210,0
|
|
20230601,173000,711171270,19210,19210,19210,19210,0
|
|
20230601,172900,711171270,19210,19210,19210,19210,0
|
|
20230601,172800,711171270,19210,19210,19210,19210,0
|
|
20230601,172700,711171270,19210,19210,19210,19210,0
|
|
20230601,172600,711171270,19210,19210,19210,19210,0
|
|
20230601,172500,711171270,19210,19210,19210,19210,0
|
|
20230601,172400,711171270,19210,19210,19210,19210,0
|
|
20230601,172300,711171270,19210,19210,19210,19210,0
|
|
20230601,172200,711171270,19210,19210,19210,19210,0
|
|
20230601,172100,711171270,19210,19210,19210,19210,0
|
|
20230601,172000,711171270,19210,19210,19210,19210,0
|
|
20230601,171900,711171270,19210,19210,19210,19210,0
|
|
20230601,171800,711171270,19210,19210,19210,19210,0
|
|
20230601,171700,711171270,19210,19210,19210,19210,701
|
|
20230601,171600,711171270,19210,19210,19210,19210,0
|
|
20230601,171500,711171270,19210,19210,19210,19210,0
|
|
20230601,171400,711171270,19210,19210,19210,19210,0
|
|
20230601,171300,711171270,19210,19210,19210,19210,0
|
|
20230601,171200,711171270,19210,19210,19210,19210,0
|
|
20230601,171100,711171270,19210,19210,19210,19210,0
|
|
20230601,171000,711171270,19210,19210,19210,19210,0
|
|
20230601,170900,711171270,19210,19210,19210,19210,0
|
|
20230601,170800,711171270,19210,19210,19210,19210,0
|
|
20230601,170700,711171270,19210,19210,19210,19210,0
|
|
20230601,170600,711171270,19210,19210,19210,19210,0
|
|
20230601,170500,711171270,19210,19210,19210,19210,0
|
|
20230601,170400,711171270,19210,19210,19210,19210,0
|
|
20230601,170300,711171270,19210,19210,19210,19210,0
|
|
20230601,170200,711171270,19210,19210,19210,19210,0
|
|
20230601,170100,711171270,19210,19210,19210,19210,0
|
|
20230601,170000,711171270,19210,19210,19210,19210,0
|
|
20230601,165900,711171270,19210,19210,19210,19210,0
|
|
20230601,165800,711171270,19210,19210,19210,19210,0
|
|
20230601,165700,711171270,19210,19210,19210,19210,0
|
|
20230601,165600,711171270,19210,19210,19210,19210,0
|
|
20230601,165500,711171270,19210,19210,19210,19210,0
|
|
20230601,165400,711171270,19210,19210,19210,19210,0
|
|
20230601,165300,711171270,19210,19210,19210,19210,0
|
|
20230601,165200,711171270,19210,19210,19210,19210,0
|
|
20230601,165100,711171270,19210,19210,19210,19210,0
|
|
20230601,165000,711171270,19210,19210,19210,19210,0
|
|
20230601,164900,711171270,19210,19210,19210,19210,0
|
|
20230601,164800,711171270,19210,19210,19210,19210,0
|
|
20230601,164700,711171270,19210,19210,19210,19210,701
|
|
20230601,164600,711171270,19210,19210,19210,19210,0
|
|
20230601,164500,711171270,19210,19210,19210,19210,0
|
|
20230601,164400,711171270,19210,19210,19210,19210,0
|
|
20230601,164300,711171270,19210,19210,19210,19210,0
|
|
20230601,164200,711171270,19210,19210,19210,19210,0
|
|
20230601,164100,711171270,19210,19210,19210,19210,0
|
|
20230601,164000,711171270,19210,19210,19210,19210,0
|
|
20230601,163900,711171270,19210,19210,19210,19210,0
|
|
20230601,163800,711171270,19210,19210,19210,19210,0
|
|
20230601,163700,711171270,19210,19210,19210,19210,0
|
|
20230601,163600,711171270,19210,19210,19210,19210,0
|
|
20230601,163500,711171270,19210,19210,19210,19210,0
|
|
20230601,163400,711171270,19210,19210,19210,19210,0
|
|
20230601,163300,711171270,19210,19210,19210,19210,0
|
|
20230601,163200,711171270,19210,19210,19210,19210,0
|
|
20230601,163100,711171270,19210,19210,19210,19210,0
|
|
20230601,163000,711171270,19210,19210,19210,19210,0
|
|
20230601,162900,711171270,19210,19210,19210,19210,0
|
|
20230601,162800,711171270,19210,19210,19210,19210,0
|
|
20230601,162700,711171270,19210,19210,19210,19210,0
|
|
20230601,162600,711171270,19210,19210,19210,19210,0
|
|
20230601,162500,711171270,19210,19210,19210,19210,0
|
|
20230601,162400,711171270,19210,19210,19210,19210,0
|
|
20230601,162300,711171270,19210,19210,19210,19210,0
|
|
20230601,162200,711171270,19210,19210,19210,19210,0
|
|
20230601,162100,711171270,19210,19210,19210,19210,0
|
|
20230601,162000,711171270,19210,19210,19210,19210,0
|
|
20230601,161900,711171270,19210,19210,19210,19210,0
|
|
20230601,161800,711171270,19210,19210,19210,19210,0
|
|
20230601,161700,711171270,19210,19210,19210,19210,701
|
|
20230601,161600,711171270,19210,19210,19210,19210,0
|
|
20230601,161500,711171270,19210,19210,19210,19210,0
|
|
20230601,161400,711171270,19210,19210,19210,19210,0
|
|
20230601,161300,711171270,19210,19210,19210,19210,0
|
|
20230601,161200,711171270,19210,19210,19210,19210,0
|
|
20230601,161100,711171270,19210,19210,19210,19210,0
|
|
20230601,161000,711171270,19210,19210,19210,19210,0
|
|
20230601,160900,711171270,19210,19210,19210,19210,0
|
|
20230601,160800,711171270,19210,19210,19210,19210,0
|
|
20230601,160700,711171270,19210,19210,19210,19210,0
|
|
20230601,160600,711171270,19210,19210,19210,19210,0
|
|
20230601,160500,711171270,19210,19210,19210,19210,0
|
|
20230601,160400,711171270,19210,19210,19210,19210,0
|
|
20230601,160300,711171270,19210,19210,19210,19210,0
|
|
20230601,160200,711171270,19210,19210,19210,19210,0
|
|
20230601,160100,711171270,19210,19210,19210,19210,0
|
|
20230601,160000,711171270,19210,19210,19210,19210,0
|
|
20230601,155900,711171270,19210,19210,19210,19210,0
|
|
20230601,155800,711171270,19210,19210,19210,19210,0
|
|
20230601,155700,711171270,19210,19210,19210,19210,0
|
|
20230601,155600,711171270,19210,19210,19210,19210,0
|
|
20230601,155500,711171270,19210,19210,19210,19210,0
|
|
20230601,155400,711171270,19210,19210,19210,19210,0
|
|
20230601,155300,711171270,19210,19210,19210,19210,0
|
|
20230601,155200,711171270,19210,19210,19210,19210,0
|
|
20230601,155100,711171270,19210,19210,19210,19210,0
|
|
20230601,155000,711171270,19210,19210,19210,19210,0
|
|
20230601,154900,711171270,19210,19210,19210,19210,0
|
|
20230601,154800,711171270,19210,19210,19210,19210,0
|
|
20230601,154700,711171270,19210,19210,19210,19210,701
|
|
20230601,154600,711171270,19210,19210,19210,19210,0
|
|
20230601,154500,711171270,19210,19210,19210,19210,0
|
|
20230601,154400,711171270,19210,19210,19210,19210,0
|
|
20230601,154300,711171270,19210,19210,19210,19210,0
|
|
20230601,154200,711171270,19210,19210,19210,19210,0
|
|
20230601,154100,711171270,19210,19210,19210,19210,0
|
|
20230601,154000,711171270,19210,19210,19210,19210,0
|
|
20230601,153900,711171270,19210,19210,19210,19210,0
|
|
20230601,153800,711171270,19210,19210,19210,19210,0
|
|
20230601,153700,711171270,19210,19210,19210,19210,0
|
|
20230601,153600,711171270,19210,19210,19210,19210,0
|
|
20230601,153500,711171270,19210,19210,19210,19210,0
|
|
20230601,153400,711171270,19210,19210,19210,19210,0
|
|
20230601,153300,711171270,19210,19210,19210,19210,0
|
|
20230601,153200,711171270,19210,19210,19210,19210,0
|
|
20230601,153100,711171270,19210,19210,19210,19210,0
|
|
20230601,153000,711171270,19210,19210,19210,19210,701
|
|
20230601,152900,697705060,19200,19200,19200,19200,0
|
|
20230601,152800,697705060,19200,19200,19200,19200,0
|
|
20230601,152700,697705060,19200,19200,19200,19200,0
|
|
20230601,152600,697705060,19200,19200,19200,19200,0
|
|
20230601,152500,697705060,19200,19200,19200,19200,0
|
|
20230601,152400,697705060,19200,19200,19200,19200,0
|
|
20230601,152300,697705060,19200,19200,19200,19200,0
|
|
20230601,152200,697705060,19200,19200,19200,19200,0
|
|
20230601,152100,697705060,19200,19200,19200,19200,0
|
|
20230601,152000,697705060,19200,19200,19200,19200,0
|
|
20230601,151900,697705060,19200,19230,19260,19200,90
|
|
20230601,151800,695976130,19210,19210,19210,19210,0
|
|
20230601,151700,695976130,19210,19230,19230,19210,16
|
|
20230601,151600,695668470,19230,19230,19230,19230,100
|
|
20230601,151500,693745470,19220,19220,19220,19220,8
|
|
20230601,151400,693591710,19220,19220,19220,19220,0
|
|
20230601,151300,693591710,19220,19220,19220,19220,0
|
|
20230601,151200,693591710,19220,19230,19230,19220,10
|
|
20230601,151100,693399500,19230,19230,19230,19230,13
|
|
20230601,151000,693149510,19230,19230,19230,19230,0
|
|
20230601,150900,693149510,19230,19230,19230,19230,0
|
|
20230601,150800,693149510,19230,19230,19230,19230,0
|
|
20230601,150700,693149510,19230,19230,19230,19230,0
|
|
20230601,150600,693149510,19230,19230,19230,19230,8
|
|
20230601,150500,692995670,19230,19230,19230,19230,660
|
|
20230601,150400,680303870,19210,19210,19210,19210,37
|
|
20230601,150300,679593100,19210,19210,19210,19210,190
|
|
20230601,150200,675943200,19210,19210,19210,19210,0
|
|
20230601,150100,675943200,19210,19210,19210,19210,12
|
|
20230601,150000,675712680,19200,19200,19200,19200,2
|
|
20230601,145900,675674280,19210,19210,19210,19210,0
|
|
20230601,145800,675674280,19210,19210,19210,19210,0
|
|
20230601,145700,675674280,19210,19210,19210,19210,0
|
|
20230601,145600,675674280,19210,19220,19220,19210,8
|
|
20230601,145500,675520590,19210,19250,19250,19210,81
|
|
20230601,145400,673962820,19230,19230,19230,19230,0
|
|
20230601,145300,673962820,19230,19230,19230,19230,0
|
|
20230601,145200,673962820,19230,19230,19230,19230,0
|
|
20230601,145100,673962820,19230,19230,19230,19230,1
|
|
20230601,145000,673943590,19290,19290,19290,19290,0
|
|
20230601,144900,673943590,19290,19290,19290,19290,0
|
|
20230601,144800,673943590,19290,19230,19290,19230,374
|
|
20230601,144700,666747800,19230,19230,19230,19230,5
|
|
20230601,144600,666651650,19230,19230,19230,19230,10
|
|
20230601,144500,666459350,19210,19210,19210,19210,2
|
|
20230601,144400,666420930,19230,19230,19230,19230,10
|
|
20230601,144300,666228630,19230,19230,19230,19230,5
|
|
20230601,144200,666132480,19230,19230,19230,19230,0
|
|
20230601,144100,666132480,19230,19230,19230,19230,0
|
|
20230601,144000,666132480,19230,19230,19230,19230,0
|
|
20230601,143900,666132480,19230,19230,19230,19230,53
|
|
20230601,143800,665113290,19230,19210,19230,19210,187
|
|
20230601,143700,661518640,19190,19190,19190,19190,0
|
|
20230601,143600,661518640,19190,19190,19190,19190,0
|
|
20230601,143500,661518640,19190,19190,19190,19190,0
|
|
20230601,143400,661518640,19190,19190,19190,19190,0
|
|
20230601,143300,661518640,19190,19190,19190,19190,0
|
|
20230601,143200,661518640,19190,19190,19190,19190,0
|
|
20230601,143100,661518640,19190,19190,19190,19190,83
|
|
20230601,143000,659925870,19180,19190,19190,19180,29
|
|
20230601,142900,659369380,19190,19190,19190,19190,0
|
|
20230601,142800,659369380,19190,19190,19190,19190,0
|
|
20230601,142700,659369380,19190,19190,19190,19190,0
|
|
20230601,142600,659369380,19190,19190,19190,19190,1
|
|
20230601,142500,659350190,19200,19200,19200,19200,10
|
|
20230601,142400,659158190,19160,19160,19160,19160,0
|
|
20230601,142300,659158190,19160,19160,19160,19160,0
|
|
20230601,142200,659158190,19160,19160,19160,19160,10
|
|
20230601,142100,658966590,19160,19160,19160,19160,0
|
|
20230601,142000,658966590,19160,19160,19160,19160,0
|
|
20230601,141900,658966590,19160,19160,19160,19160,0
|
|
20230601,141800,658966590,19160,19160,19160,19160,6
|
|
20230601,141700,658851630,19160,19160,19160,19160,50
|
|
20230601,141600,657893630,19160,19160,19160,19160,0
|
|
20230601,141500,657893630,19160,19160,19160,19160,0
|
|
20230601,141400,657893630,19160,19160,19160,19160,0
|
|
20230601,141300,657893630,19160,19160,19160,19160,0
|
|
20230601,141200,657893630,19160,19160,19160,19160,0
|
|
20230601,141100,657893630,19160,19220,19220,19160,297
|
|
20230601,141000,652186670,19250,19250,19250,19250,0
|
|
20230601,140900,652186670,19250,19250,19250,19250,0
|
|
20230601,140800,652186670,19250,19250,19250,19250,0
|
|
20230601,140700,652186670,19250,19250,19250,19250,0
|
|
20230601,140600,652186670,19250,19250,19250,19250,0
|
|
20230601,140500,652186670,19250,19250,19250,19250,1
|
|
20230601,140400,652167420,19140,19140,19140,19140,0
|
|
20230601,140300,652167420,19140,19140,19140,19140,0
|
|
20230601,140200,652167420,19140,19150,19150,19140,14
|
|
20230601,140100,651899430,19250,19250,19250,19250,0
|
|
20230601,140000,651899430,19250,19250,19250,19250,0
|
|
20230601,135900,651899430,19250,19250,19250,19250,100
|
|
20230601,135800,649974430,19250,19250,19250,19250,0
|
|
20230601,135700,649974430,19250,19250,19250,19250,0
|
|
20230601,135600,649974430,19250,19250,19250,19250,0
|
|
20230601,135500,649974430,19250,19250,19250,19250,0
|
|
20230601,135400,649974430,19250,19250,19250,19250,0
|
|
20230601,135300,649974430,19250,19250,19250,19250,0
|
|
20230601,135200,649974430,19250,19250,19250,19250,2
|
|
20230601,135100,649935930,19250,19240,19250,19240,8
|
|
20230601,135000,649782000,19130,19130,19130,19130,0
|
|
20230601,134900,649782000,19130,19200,19200,19130,931
|
|
20230601,134800,631950490,19280,19270,19280,19270,50
|
|
20230601,134700,630986790,19280,19280,19280,19280,0
|
|
20230601,134600,630986790,19280,19280,19280,19280,33
|
|
20230601,134500,630350550,19280,19280,19280,19280,0
|
|
20230601,134400,630350550,19280,19280,19280,19280,0
|
|
20230601,134300,630350550,19280,19280,19280,19280,10
|
|
20230601,134200,630157750,19170,19170,19170,19170,0
|
|
20230601,134100,630157750,19170,19280,19280,19170,1445
|
|
20230601,134000,602417670,19280,19280,19280,19280,11
|
|
20230601,133900,602205590,19280,19280,19280,19280,0
|
|
20230601,133800,602205590,19280,19280,19280,19280,50
|
|
20230601,133700,601241590,19290,19290,19290,19290,1
|
|
20230601,133600,601222300,19280,19280,19280,19280,0
|
|
20230601,133500,601222300,19280,19280,19280,19280,0
|
|
20230601,133400,601222300,19280,19280,19280,19280,0
|
|
20230601,133300,601222300,19280,19280,19280,19280,0
|
|
20230601,133200,601222300,19280,19280,19280,19280,5
|
|
20230601,133100,601125900,19280,19280,19280,19280,1
|
|
20230601,133000,601106620,19280,19290,19290,19220,49
|
|
20230601,132900,600161570,19220,19220,19220,19220,234
|
|
20230601,132800,595664090,19220,19270,19280,19220,786
|
|
20230601,132700,580537020,19270,19270,19270,19270,0
|
|
20230601,132600,580537020,19270,19270,19270,19270,0
|
|
20230601,132500,580537020,19270,19270,19270,19270,0
|
|
20230601,132400,580537020,19270,19270,19270,19270,8
|
|
20230601,132300,580382860,19270,19270,19270,19270,10
|
|
20230601,132200,580190160,19270,19270,19270,19270,20
|
|
20230601,132100,579804760,19250,19250,19250,19250,0
|
|
20230601,132000,579804760,19250,19250,19250,19250,2
|
|
20230601,131900,579766260,19250,19250,19250,19250,0
|
|
20230601,131800,579766260,19250,19250,19250,19250,0
|
|
20230601,131700,579766260,19250,19250,19250,19250,0
|
|
20230601,131600,579766260,19250,19250,19250,19250,0
|
|
20230601,131500,579766260,19250,19250,19250,19250,0
|
|
20230601,131400,579766260,19250,19250,19250,19250,2
|
|
20230601,131300,579727760,19270,19270,19270,19270,10
|
|
20230601,131200,579535060,19250,19250,19250,19250,0
|
|
20230601,131100,579535060,19250,19250,19250,19250,0
|
|
20230601,131000,579535060,19250,19250,19250,19250,1
|
|
20230601,130900,579515810,19280,19260,19280,19260,40
|
|
20230601,130800,578745170,19260,19260,19260,19260,60
|
|
20230601,130700,577589570,19260,19260,19260,19260,20
|
|
20230601,130600,577204370,19240,19240,19240,19240,0
|
|
20230601,130500,577204370,19240,19240,19240,19240,0
|
|
20230601,130400,577204370,19240,19240,19240,19240,61
|
|
20230601,130300,576030730,19240,19260,19260,19240,105
|
|
20230601,130200,574010130,19260,19260,19260,19260,60
|
|
20230601,130100,572854530,19260,19260,19260,19260,40
|
|
20230601,130000,572084130,19240,19240,19240,19240,2
|
|
20230601,125900,572045650,19240,19240,19240,19240,0
|
|
20230601,125800,572045650,19240,19240,19240,19240,0
|
|
20230601,125700,572045650,19240,19240,19240,19240,0
|
|
20230601,125600,572045650,19240,19240,19240,19240,0
|
|
20230601,125500,572045650,19240,19240,19240,19240,0
|
|
20230601,125400,572045650,19240,19240,19240,19240,130
|
|
20230601,125300,569544450,19240,19240,19240,19240,0
|
|
20230601,125200,569544450,19240,19240,19240,19240,2
|
|
20230601,125100,569505970,19230,19230,19230,19230,0
|
|
20230601,125000,569505970,19230,19230,19230,19230,0
|
|
20230601,124900,569505970,19230,19230,19230,19230,0
|
|
20230601,124800,569505970,19230,19230,19230,19230,0
|
|
20230601,124700,569505970,19230,19230,19230,19230,0
|
|
20230601,124600,569505970,19230,19230,19230,19230,0
|
|
20230601,124500,569505970,19230,19230,19230,19230,0
|
|
20230601,124400,569505970,19230,19230,19230,19230,0
|
|
20230601,124300,569505970,19230,19230,19230,19230,10
|
|
20230601,124200,569313670,19230,19230,19230,19230,0
|
|
20230601,124100,569313670,19230,19230,19230,19230,101
|
|
20230601,124000,567371440,19230,19240,19240,19230,271
|
|
20230601,123900,562160100,19240,19240,19240,19240,0
|
|
20230601,123800,562160100,19240,19240,19240,19240,0
|
|
20230601,123700,562160100,19240,19240,19240,19240,55
|
|
20230601,123600,561101900,19240,19240,19240,19240,333
|
|
20230601,123500,554694980,19240,19250,19250,19240,200
|
|
20230601,123400,550846780,19250,19250,19250,19250,0
|
|
20230601,123300,550846780,19250,19250,19250,19250,0
|
|
20230601,123200,550846780,19250,19250,19250,19250,0
|
|
20230601,123100,550846780,19250,19250,19250,19250,3
|
|
20230601,123000,550789030,19240,19240,19240,19240,1
|
|
20230601,122900,550769790,19250,19250,19250,19250,0
|
|
20230601,122800,550769790,19250,19250,19250,19250,0
|
|
20230601,122700,550769790,19250,19250,19250,19250,0
|
|
20230601,122600,550769790,19250,19250,19250,19250,6
|
|
20230601,122500,550654290,19240,19240,19240,19240,1
|
|
20230601,122400,550635050,19250,19250,19250,19250,0
|
|
20230601,122300,550635050,19250,19250,19250,19250,0
|
|
20230601,122200,550635050,19250,19250,19250,19250,30
|
|
20230601,122100,550057550,19240,19240,19240,19240,0
|
|
20230601,122000,550057550,19240,19240,19240,19240,0
|
|
20230601,121900,550057550,19240,19240,19240,19240,0
|
|
20230601,121800,550057550,19240,19240,19240,19240,0
|
|
20230601,121700,550057550,19240,19240,19240,19240,249
|
|
20230601,121600,545266790,19220,19220,19220,19220,0
|
|
20230601,121500,545266790,19220,19220,19220,19220,0
|
|
20230601,121400,545266790,19220,19220,19220,19220,0
|
|
20230601,121300,545266790,19220,19220,19220,19220,0
|
|
20230601,121200,545266790,19220,19220,19220,19220,0
|
|
20230601,121100,545266790,19220,19220,19220,19220,25
|
|
20230601,121000,544786290,19270,19270,19270,19270,0
|
|
20230601,120900,544786290,19270,19270,19270,19270,0
|
|
20230601,120800,544786290,19270,19270,19270,19270,5
|
|
20230601,120700,544689940,19280,19280,19280,19280,0
|
|
20230601,120600,544689940,19280,19280,19280,19280,0
|
|
20230601,120500,544689940,19280,19280,19280,19280,10
|
|
20230601,120400,544497140,19270,19270,19270,19270,100
|
|
20230601,120300,542570140,19270,19270,19270,19270,0
|
|
20230601,120200,542570140,19270,19260,19270,19260,20
|
|
20230601,120100,542184860,19220,19220,19220,19220,0
|
|
20230601,120000,542184860,19220,19220,19220,19220,2
|
|
20230601,115900,542146420,19270,19270,19270,19270,0
|
|
20230601,115800,542146420,19270,19250,19270,19250,53
|
|
20230601,115700,541126050,19210,19210,19210,19210,0
|
|
20230601,115600,541126050,19210,19210,19210,19210,0
|
|
20230601,115500,541126050,19210,19210,19210,19210,0
|
|
20230601,115400,541126050,19210,19210,19210,19210,0
|
|
20230601,115300,541126050,19210,19210,19210,19210,0
|
|
20230601,115200,541126050,19210,19210,19210,19210,1
|
|
20230601,115100,541106840,19210,19210,19210,19210,0
|
|
20230601,115000,541106840,19210,19210,19210,19210,0
|
|
20230601,114900,541106840,19210,19210,19210,19210,1
|
|
20230601,114800,541087630,19220,19220,19220,19220,0
|
|
20230601,114700,541087630,19220,19220,19220,19220,0
|
|
20230601,114600,541087630,19220,19210,19220,19210,233
|
|
20230601,114500,536609380,19210,19210,19210,19210,76
|
|
20230601,114400,535149420,19210,19210,19210,19210,0
|
|
20230601,114300,535149420,19210,19210,19210,19210,0
|
|
20230601,114200,535149420,19210,19210,19210,19210,0
|
|
20230601,114100,535149420,19210,19210,19210,19210,0
|
|
20230601,114000,535149420,19210,19210,19210,19210,0
|
|
20230601,113900,535149420,19210,19210,19210,19210,0
|
|
20230601,113800,535149420,19210,19210,19210,19210,1
|
|
20230601,113700,535130210,19200,19200,19200,19200,0
|
|
20230601,113600,535130210,19200,19200,19200,19200,0
|
|
20230601,113500,535130210,19200,19200,19200,19200,0
|
|
20230601,113400,535130210,19200,19200,19200,19200,0
|
|
20230601,113300,535130210,19200,19200,19200,19200,0
|
|
20230601,113200,535130210,19200,19200,19200,19200,0
|
|
20230601,113100,535130210,19200,19200,19200,19200,23
|
|
20230601,113000,534688610,19200,19220,19220,19200,1400
|
|
20230601,112900,507795530,19220,19220,19220,19220,0
|
|
20230601,112800,507795530,19220,19220,19220,19220,0
|
|
20230601,112700,507795530,19220,19220,19220,19220,0
|
|
20230601,112600,507795530,19220,19220,19220,19220,0
|
|
20230601,112500,507795530,19220,19220,19220,19220,0
|
|
20230601,112400,507795530,19220,19250,19250,19220,67
|
|
20230601,112300,506507330,19260,19260,19260,19260,0
|
|
20230601,112200,506507330,19260,19260,19260,19260,0
|
|
20230601,112100,506507330,19260,19260,19260,19260,5
|
|
20230601,112000,506411030,19260,19260,19260,19260,5
|
|
20230601,111900,506314730,19260,19260,19260,19260,1
|
|
20230601,111800,506295470,19270,19270,19270,19270,0
|
|
20230601,111700,506295470,19270,19270,19270,19270,0
|
|
20230601,111600,506295470,19270,19270,19270,19270,0
|
|
20230601,111500,506295470,19270,19270,19270,19270,0
|
|
20230601,111400,506295470,19270,19270,19270,19270,0
|
|
20230601,111300,506295470,19270,19270,19270,19270,0
|
|
20230601,111200,506295470,19270,19270,19270,19270,0
|
|
20230601,111100,506295470,19270,19270,19270,19270,120
|
|
20230601,111000,503983070,19270,19270,19270,19270,3
|
|
20230601,110900,503925260,19270,19270,19270,19270,0
|
|
20230601,110800,503925260,19270,19270,19270,19270,0
|
|
20230601,110700,503925260,19270,19270,19270,19270,0
|
|
20230601,110600,503925260,19270,19270,19270,19270,0
|
|
20230601,110500,503925260,19270,19270,19270,19270,0
|
|
20230601,110400,503925260,19270,19270,19270,19270,13
|
|
20230601,110300,503674750,19270,19270,19270,19270,0
|
|
20230601,110200,503674750,19270,19270,19270,19270,0
|
|
20230601,110100,503674750,19270,19270,19270,19270,17
|
|
20230601,110000,503347160,19270,19270,19270,19270,2
|
|
20230601,105900,503308620,19280,19280,19280,19280,0
|
|
20230601,105800,503308620,19280,19280,19280,19280,94
|
|
20230601,105700,501496300,19280,19280,19280,19280,0
|
|
20230601,105600,501496300,19280,19280,19280,19280,13
|
|
20230601,105500,501245660,19290,19290,19290,19290,100
|
|
20230601,105400,499316660,19290,19290,19290,19290,9
|
|
20230601,105300,499143050,19290,19290,19290,19290,1
|
|
20230601,105200,499123760,19280,19280,19280,19280,0
|
|
20230601,105100,499123760,19280,19280,19280,19280,0
|
|
20230601,105000,499123760,19280,19280,19280,19280,0
|
|
20230601,104900,499123760,19280,19280,19280,19280,0
|
|
20230601,104800,499123760,19280,19280,19280,19280,0
|
|
20230601,104700,499123760,19280,19280,19280,19280,0
|
|
20230601,104600,499123760,19280,19280,19280,19280,1
|
|
20230601,104500,499104480,19280,19280,19280,19280,0
|
|
20230601,104400,499104480,19280,19280,19280,19280,0
|
|
20230601,104300,499104480,19280,19280,19280,19280,693
|
|
20230601,104200,485743440,19280,19280,19280,19280,6
|
|
20230601,104100,485627760,19260,19270,19270,19260,1027
|
|
20230601,104000,465847670,19320,19320,19320,19320,0
|
|
20230601,103900,465847670,19320,19320,19320,19320,1
|
|
20230601,103800,465828350,19320,19310,19320,19310,7
|
|
20230601,103700,465693140,19310,19310,19310,19310,1
|
|
20230601,103600,465673830,19320,19320,19320,19320,26
|
|
20230601,103500,465171510,19320,19260,19320,19260,4
|
|
20230601,103400,465094410,19260,19260,19260,19260,0
|
|
20230601,103300,465094410,19260,19260,19260,19260,0
|
|
20230601,103200,465094410,19260,19260,19260,19260,38
|
|
20230601,103100,464362530,19210,19210,19210,19210,0
|
|
20230601,103000,464362530,19210,19210,19210,19210,3
|
|
20230601,102900,464304900,19260,19260,19260,19260,0
|
|
20230601,102800,464304900,19260,19260,19260,19260,0
|
|
20230601,102700,464304900,19260,19260,19260,19260,10
|
|
20230601,102600,464112300,19200,19200,19200,19200,0
|
|
20230601,102500,464112300,19200,19200,19200,19200,0
|
|
20230601,102400,464112300,19200,19200,19200,19200,0
|
|
20230601,102300,464112300,19200,19200,19200,19200,0
|
|
20230601,102200,464112300,19200,19200,19200,19200,934
|
|
20230601,102100,446179500,19170,19170,19170,19170,0
|
|
20230601,102000,446179500,19170,19170,19170,19170,0
|
|
20230601,101900,446179500,19170,19170,19170,19170,206
|
|
20230601,101800,442230480,19170,19170,19170,19170,20
|
|
20230601,101700,441847080,19160,19160,19160,19160,0
|
|
20230601,101600,441847080,19160,19160,19160,19160,0
|
|
20230601,101500,441847080,19160,19160,19160,19160,0
|
|
20230601,101400,441847080,19160,19160,19160,19160,70
|
|
20230601,101300,440505880,19160,19160,19160,19160,0
|
|
20230601,101200,440505880,19160,19180,19180,19160,246
|
|
20230601,101100,435789820,19180,19180,19180,19180,60
|
|
20230601,101000,434639020,19200,19180,19200,19180,4
|
|
20230601,100900,434562260,19180,19180,19180,19180,1
|
|
20230601,100800,434543080,19190,19190,19190,19190,4
|
|
20230601,100700,434466320,19180,19200,19200,19180,133
|
|
20230601,100600,431912800,19200,19200,19200,19200,0
|
|
20230601,100500,431912800,19200,19200,19200,19200,0
|
|
20230601,100400,431912800,19200,19260,19260,19200,62
|
|
20230601,100300,430721800,19270,19310,19310,19270,62
|
|
20230601,100200,429526080,19380,19380,19380,19380,0
|
|
20230601,100100,429526080,19380,19190,19380,19190,1554
|
|
20230601,100000,399658860,19160,19150,19160,19150,17
|
|
20230601,095900,399333170,19150,19150,19150,19150,0
|
|
20230601,095800,399333170,19150,19140,19150,19140,377
|
|
20230601,095700,392117120,19120,19120,19120,19120,2
|
|
20230601,095600,392078880,19110,19110,19110,19110,340
|
|
20230601,095500,385581480,19140,19140,19140,19140,0
|
|
20230601,095400,385581480,19140,19140,19140,19140,0
|
|
20230601,095300,385581480,19140,19140,19140,19140,1
|
|
20230601,095200,385562340,19110,19110,19110,19110,161
|
|
20230601,095100,382485630,19110,19110,19110,19110,100
|
|
20230601,095000,380574630,19110,19110,19110,19110,0
|
|
20230601,094900,380574630,19110,19110,19110,19110,690
|
|
20230601,094800,367388730,19160,19160,19160,19160,10
|
|
20230601,094700,367197130,19110,19110,19110,19110,50
|
|
20230601,094600,366241630,19100,19100,19100,19100,0
|
|
20230601,094500,366241630,19100,19190,19190,19100,54
|
|
20230601,094400,365209330,19110,19140,19160,19100,2658
|
|
20230601,094300,314357520,19140,19140,19140,19140,108
|
|
20230601,094200,312290400,19130,19120,19130,19120,508
|
|
20230601,094100,302573360,19130,19130,19130,19130,0
|
|
20230601,094000,302573360,19130,19100,19130,19100,423
|
|
20230601,093900,294486930,19110,19110,19110,19110,20
|
|
20230601,093800,294104730,19110,19110,19110,19110,0
|
|
20230601,093700,294104730,19110,19100,19110,19100,596
|
|
20230601,093600,282717110,19080,19080,19100,19080,86
|
|
20230601,093500,281076210,19100,19100,19100,19100,0
|
|
20230601,093400,281076210,19100,19100,19100,19090,763
|
|
20230601,093300,266506200,19100,19100,19100,19100,54
|
|
20230601,093200,265474800,19100,19100,19100,19100,132
|
|
20230601,093100,262953600,19100,19110,19110,19100,45
|
|
20230601,093000,262094000,19100,19100,19100,19100,50
|
|
20230601,092900,261139000,19100,19100,19100,19100,100
|
|
20230601,092800,259229000,19100,19100,19100,19100,15
|
|
20230601,092700,258942500,19100,19110,19110,19100,320
|
|
20230601,092600,252830480,19130,19130,19130,19130,0
|
|
20230601,092500,252830480,19130,19100,19130,19100,89
|
|
20230601,092400,251130520,19100,19110,19110,19100,1014
|
|
20230601,092300,231759080,19130,19130,19130,19130,19
|
|
20230601,092200,231395610,19140,19140,19140,19140,3
|
|
20230601,092100,231338190,19130,19130,19130,19130,22
|
|
20230601,092000,230917330,19130,19130,19130,19120,399
|
|
20230601,091900,223284760,19140,19140,19140,19140,2
|
|
20230601,091800,223246480,19140,19140,19140,19140,1
|
|
20230601,091700,223227340,19070,19060,19070,19060,148
|
|
20230601,091600,220405280,19050,19110,19110,19050,2270
|
|
20230601,091500,177117500,19110,19100,19110,19100,176
|
|
20230601,091400,173754990,19100,19100,19100,19100,16
|
|
20230601,091300,173449390,19100,19090,19100,19070,623
|
|
20230601,091200,161566200,19090,19100,19100,19090,21
|
|
20230601,091100,161165210,19090,19090,19090,19090,24
|
|
20230601,091000,160707050,19090,19090,19090,19080,486
|
|
20230601,090900,151432490,19090,19060,19090,19060,259
|
|
20230601,090800,146492440,19060,19060,19060,19060,139
|
|
20230601,090700,143843100,19020,19060,19070,19020,1184
|
|
20230601,090600,121297440,19030,19060,19070,19030,1166
|
|
20230601,090500,99080680,19050,19080,19130,19050,858
|
|
20230601,090400,82732750,19080,19140,19140,19080,1131
|
|
20230601,090300,61129310,19140,19150,19150,19140,1091
|
|
20230601,090200,40242020,19150,19230,19230,19150,947
|
|
20230601,090100,22058030,19230,19250,19250,19220,30
|
|
20230601,090000,21480880,19250,19300,19300,19250,1114
|