789 lines
38 KiB
CSV
789 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,220600,811824110,8470,8470,8470,8470,2084
|
|
20230602,220500,811824110,8470,8470,8470,8470,0
|
|
20230602,220400,811824110,8470,8470,8470,8470,0
|
|
20230602,220300,811824110,8470,8470,8470,8470,0
|
|
20230602,220200,811824110,8470,8470,8470,8470,0
|
|
20230602,220100,811824110,8470,8470,8470,8470,0
|
|
20230602,220000,811824110,8470,8470,8470,8470,0
|
|
20230602,215900,811824110,8470,8470,8470,8470,0
|
|
20230602,215800,811824110,8470,8470,8470,8470,0
|
|
20230602,215700,811824110,8470,8470,8470,8470,0
|
|
20230602,215600,811824110,8470,8470,8470,8470,0
|
|
20230602,215500,811824110,8470,8470,8470,8470,0
|
|
20230602,215400,811824110,8470,8470,8470,8470,0
|
|
20230602,215300,811824110,8470,8470,8470,8470,0
|
|
20230602,215200,811824110,8470,8470,8470,8470,0
|
|
20230602,215100,811824110,8470,8470,8470,8470,0
|
|
20230602,215000,811824110,8470,8470,8470,8470,0
|
|
20230602,214900,811824110,8470,8470,8470,8470,0
|
|
20230602,214800,811824110,8470,8470,8470,8470,0
|
|
20230602,214700,811824110,8470,8470,8470,8470,0
|
|
20230602,214600,811824110,8470,8470,8470,8470,0
|
|
20230602,214500,811824110,8470,8470,8470,8470,0
|
|
20230602,214400,811824110,8470,8470,8470,8470,0
|
|
20230602,214300,811824110,8470,8470,8470,8470,0
|
|
20230602,214200,811824110,8470,8470,8470,8470,0
|
|
20230602,214100,811824110,8470,8470,8470,8470,0
|
|
20230602,214000,811824110,8470,8470,8470,8470,0
|
|
20230602,213900,811824110,8470,8470,8470,8470,0
|
|
20230602,213800,811824110,8470,8470,8470,8470,0
|
|
20230602,213700,811824110,8470,8470,8470,8470,0
|
|
20230602,213600,811824110,8470,8470,8470,8470,2084
|
|
20230602,213500,811824110,8470,8470,8470,8470,0
|
|
20230602,213400,811824110,8470,8470,8470,8470,0
|
|
20230602,213300,811824110,8470,8470,8470,8470,0
|
|
20230602,213200,811824110,8470,8470,8470,8470,0
|
|
20230602,213100,811824110,8470,8470,8470,8470,0
|
|
20230602,213000,811824110,8470,8470,8470,8470,0
|
|
20230602,212900,811824110,8470,8470,8470,8470,0
|
|
20230602,212800,811824110,8470,8470,8470,8470,0
|
|
20230602,212700,811824110,8470,8470,8470,8470,0
|
|
20230602,212600,811824110,8470,8470,8470,8470,0
|
|
20230602,212500,811824110,8470,8470,8470,8470,0
|
|
20230602,212400,811824110,8470,8470,8470,8470,0
|
|
20230602,212300,811824110,8470,8470,8470,8470,0
|
|
20230602,212200,811824110,8470,8470,8470,8470,0
|
|
20230602,212100,811824110,8470,8470,8470,8470,0
|
|
20230602,212000,811824110,8470,8470,8470,8470,0
|
|
20230602,211900,811824110,8470,8470,8470,8470,0
|
|
20230602,211800,811824110,8470,8470,8470,8470,0
|
|
20230602,211700,811824110,8470,8470,8470,8470,0
|
|
20230602,211600,811824110,8470,8470,8470,8470,0
|
|
20230602,211500,811824110,8470,8470,8470,8470,0
|
|
20230602,211400,811824110,8470,8470,8470,8470,0
|
|
20230602,211300,811824110,8470,8470,8470,8470,0
|
|
20230602,211200,811824110,8470,8470,8470,8470,0
|
|
20230602,211100,811824110,8470,8470,8470,8470,0
|
|
20230602,211000,811824110,8470,8470,8470,8470,0
|
|
20230602,210900,811824110,8470,8470,8470,8470,0
|
|
20230602,210800,811824110,8470,8470,8470,8470,0
|
|
20230602,210700,811824110,8470,8470,8470,8470,0
|
|
20230602,210600,811824110,8470,8470,8470,8470,2084
|
|
20230602,210500,811824110,8470,8470,8470,8470,0
|
|
20230602,210400,811824110,8470,8470,8470,8470,0
|
|
20230602,210300,811824110,8470,8470,8470,8470,0
|
|
20230602,210200,811824110,8470,8470,8470,8470,0
|
|
20230602,210100,811824110,8470,8470,8470,8470,0
|
|
20230602,210000,811824110,8470,8470,8470,8470,0
|
|
20230602,205900,811824110,8470,8470,8470,8470,0
|
|
20230602,205800,811824110,8470,8470,8470,8470,0
|
|
20230602,205700,811824110,8470,8470,8470,8470,0
|
|
20230602,205600,811824110,8470,8470,8470,8470,0
|
|
20230602,205500,811824110,8470,8470,8470,8470,0
|
|
20230602,205400,811824110,8470,8470,8470,8470,0
|
|
20230602,205300,811824110,8470,8470,8470,8470,0
|
|
20230602,205200,811824110,8470,8470,8470,8470,0
|
|
20230602,205100,811824110,8470,8470,8470,8470,0
|
|
20230602,205000,811824110,8470,8470,8470,8470,0
|
|
20230602,204900,811824110,8470,8470,8470,8470,0
|
|
20230602,204800,811824110,8470,8470,8470,8470,0
|
|
20230602,204700,811824110,8470,8470,8470,8470,0
|
|
20230602,204600,811824110,8470,8470,8470,8470,0
|
|
20230602,204500,811824110,8470,8470,8470,8470,0
|
|
20230602,204400,811824110,8470,8470,8470,8470,0
|
|
20230602,204300,811824110,8470,8470,8470,8470,0
|
|
20230602,204200,811824110,8470,8470,8470,8470,0
|
|
20230602,204100,811824110,8470,8470,8470,8470,0
|
|
20230602,204000,811824110,8470,8470,8470,8470,0
|
|
20230602,203900,811824110,8470,8470,8470,8470,0
|
|
20230602,203800,811824110,8470,8470,8470,8470,0
|
|
20230602,203700,811824110,8470,8470,8470,8470,0
|
|
20230602,203600,811824110,8470,8470,8470,8470,2084
|
|
20230602,203500,811824110,8470,8470,8470,8470,0
|
|
20230602,203400,811824110,8470,8470,8470,8470,0
|
|
20230602,203300,811824110,8470,8470,8470,8470,0
|
|
20230602,203200,811824110,8470,8470,8470,8470,0
|
|
20230602,203100,811824110,8470,8470,8470,8470,0
|
|
20230602,203000,811824110,8470,8470,8470,8470,0
|
|
20230602,202900,811824110,8470,8470,8470,8470,0
|
|
20230602,202800,811824110,8470,8470,8470,8470,0
|
|
20230602,202700,811824110,8470,8470,8470,8470,0
|
|
20230602,202600,811824110,8470,8470,8470,8470,0
|
|
20230602,202500,811824110,8470,8470,8470,8470,0
|
|
20230602,202400,811824110,8470,8470,8470,8470,0
|
|
20230602,202300,811824110,8470,8470,8470,8470,0
|
|
20230602,202200,811824110,8470,8470,8470,8470,0
|
|
20230602,202100,811824110,8470,8470,8470,8470,0
|
|
20230602,202000,811824110,8470,8470,8470,8470,0
|
|
20230602,201900,811824110,8470,8470,8470,8470,0
|
|
20230602,201800,811824110,8470,8470,8470,8470,0
|
|
20230602,201700,811824110,8470,8470,8470,8470,0
|
|
20230602,201600,811824110,8470,8470,8470,8470,0
|
|
20230602,201500,811824110,8470,8470,8470,8470,0
|
|
20230602,201400,811824110,8470,8470,8470,8470,0
|
|
20230602,201300,811824110,8470,8470,8470,8470,0
|
|
20230602,201200,811824110,8470,8470,8470,8470,0
|
|
20230602,201100,811824110,8470,8470,8470,8470,0
|
|
20230602,201000,811824110,8470,8470,8470,8470,0
|
|
20230602,200900,811824110,8470,8470,8470,8470,0
|
|
20230602,200800,811824110,8470,8470,8470,8470,0
|
|
20230602,200700,811824110,8470,8470,8470,8470,0
|
|
20230602,200600,811824110,8470,8470,8470,8470,2084
|
|
20230602,200500,811824110,8470,8470,8470,8470,0
|
|
20230602,200400,811824110,8470,8470,8470,8470,0
|
|
20230602,200300,811824110,8470,8470,8470,8470,0
|
|
20230602,200200,811824110,8470,8470,8470,8470,0
|
|
20230602,200100,811824110,8470,8470,8470,8470,0
|
|
20230602,200000,811824110,8470,8470,8470,8470,0
|
|
20230602,195900,811824110,8470,8470,8470,8470,0
|
|
20230602,195800,811824110,8470,8470,8470,8470,0
|
|
20230602,195700,811824110,8470,8470,8470,8470,0
|
|
20230602,195600,811824110,8470,8470,8470,8470,0
|
|
20230602,195500,811824110,8470,8470,8470,8470,0
|
|
20230602,195400,811824110,8470,8470,8470,8470,0
|
|
20230602,195300,811824110,8470,8470,8470,8470,0
|
|
20230602,195200,811824110,8470,8470,8470,8470,0
|
|
20230602,195100,811824110,8470,8470,8470,8470,0
|
|
20230602,195000,811824110,8470,8470,8470,8470,0
|
|
20230602,194900,811824110,8470,8470,8470,8470,0
|
|
20230602,194800,811824110,8470,8470,8470,8470,0
|
|
20230602,194700,811824110,8470,8470,8470,8470,0
|
|
20230602,194600,811824110,8470,8470,8470,8470,0
|
|
20230602,194500,811824110,8470,8470,8470,8470,0
|
|
20230602,194400,811824110,8470,8470,8470,8470,0
|
|
20230602,194300,811824110,8470,8470,8470,8470,0
|
|
20230602,194200,811824110,8470,8470,8470,8470,0
|
|
20230602,194100,811824110,8470,8470,8470,8470,0
|
|
20230602,194000,811824110,8470,8470,8470,8470,0
|
|
20230602,193900,811824110,8470,8470,8470,8470,0
|
|
20230602,193800,811824110,8470,8470,8470,8470,0
|
|
20230602,193700,811824110,8470,8470,8470,8470,0
|
|
20230602,193600,811824110,8470,8470,8470,8470,2084
|
|
20230602,193500,811824110,8470,8470,8470,8470,0
|
|
20230602,193400,811824110,8470,8470,8470,8470,0
|
|
20230602,193300,811824110,8470,8470,8470,8470,0
|
|
20230602,193200,811824110,8470,8470,8470,8470,0
|
|
20230602,193100,811824110,8470,8470,8470,8470,0
|
|
20230602,193000,811824110,8470,8470,8470,8470,0
|
|
20230602,192900,811824110,8470,8470,8470,8470,0
|
|
20230602,192800,811824110,8470,8470,8470,8470,0
|
|
20230602,192700,811824110,8470,8470,8470,8470,0
|
|
20230602,192600,811824110,8470,8470,8470,8470,0
|
|
20230602,192500,811824110,8470,8470,8470,8470,0
|
|
20230602,192400,811824110,8470,8470,8470,8470,0
|
|
20230602,192300,811824110,8470,8470,8470,8470,0
|
|
20230602,192200,811824110,8470,8470,8470,8470,0
|
|
20230602,192100,811824110,8470,8470,8470,8470,0
|
|
20230602,192000,811824110,8470,8470,8470,8470,0
|
|
20230602,191900,811824110,8470,8470,8470,8470,0
|
|
20230602,191800,811824110,8470,8470,8470,8470,0
|
|
20230602,191700,811824110,8470,8470,8470,8470,0
|
|
20230602,191600,811824110,8470,8470,8470,8470,0
|
|
20230602,191500,811824110,8470,8470,8470,8470,0
|
|
20230602,191400,811824110,8470,8470,8470,8470,0
|
|
20230602,191300,811824110,8470,8470,8470,8470,0
|
|
20230602,191200,811824110,8470,8470,8470,8470,0
|
|
20230602,191100,811824110,8470,8470,8470,8470,0
|
|
20230602,191000,811824110,8470,8470,8470,8470,0
|
|
20230602,190900,811824110,8470,8470,8470,8470,0
|
|
20230602,190800,811824110,8470,8470,8470,8470,0
|
|
20230602,190700,811824110,8470,8470,8470,8470,0
|
|
20230602,190600,811824110,8470,8470,8470,8470,2084
|
|
20230602,190500,811824110,8470,8470,8470,8470,0
|
|
20230602,190400,811824110,8470,8470,8470,8470,0
|
|
20230602,190300,811824110,8470,8470,8470,8470,0
|
|
20230602,190200,811824110,8470,8470,8470,8470,0
|
|
20230602,190100,811824110,8470,8470,8470,8470,0
|
|
20230602,190000,811824110,8470,8470,8470,8470,0
|
|
20230602,185900,811824110,8470,8470,8470,8470,0
|
|
20230602,185800,811824110,8470,8470,8470,8470,0
|
|
20230602,185700,811824110,8470,8470,8470,8470,0
|
|
20230602,185600,811824110,8470,8470,8470,8470,0
|
|
20230602,185500,811824110,8470,8470,8470,8470,0
|
|
20230602,185400,811824110,8470,8470,8470,8470,0
|
|
20230602,185300,811824110,8470,8470,8470,8470,0
|
|
20230602,185200,811824110,8470,8470,8470,8470,0
|
|
20230602,185100,811824110,8470,8470,8470,8470,0
|
|
20230602,185000,811824110,8470,8470,8470,8470,0
|
|
20230602,184900,811824110,8470,8470,8470,8470,0
|
|
20230602,184800,811824110,8470,8470,8470,8470,0
|
|
20230602,184700,811824110,8470,8470,8470,8470,0
|
|
20230602,184600,811824110,8470,8470,8470,8470,0
|
|
20230602,184500,811824110,8470,8470,8470,8470,0
|
|
20230602,184400,811824110,8470,8470,8470,8470,0
|
|
20230602,184300,811824110,8470,8470,8470,8470,0
|
|
20230602,184200,811824110,8470,8470,8470,8470,0
|
|
20230602,184100,811824110,8470,8470,8470,8470,0
|
|
20230602,184000,811824110,8470,8470,8470,8470,0
|
|
20230602,183900,811824110,8470,8470,8470,8470,0
|
|
20230602,183800,811824110,8470,8470,8470,8470,0
|
|
20230602,183700,811824110,8470,8470,8470,8470,0
|
|
20230602,183600,811824110,8470,8470,8470,8470,2084
|
|
20230602,183500,811824110,8470,8470,8470,8470,0
|
|
20230602,183400,811824110,8470,8470,8470,8470,0
|
|
20230602,183300,811824110,8470,8470,8470,8470,0
|
|
20230602,183200,811824110,8470,8470,8470,8470,0
|
|
20230602,183100,811824110,8470,8470,8470,8470,0
|
|
20230602,183000,811824110,8470,8470,8470,8470,0
|
|
20230602,182900,811824110,8470,8470,8470,8470,0
|
|
20230602,182800,811824110,8470,8470,8470,8470,0
|
|
20230602,182700,811824110,8470,8470,8470,8470,0
|
|
20230602,182600,811824110,8470,8470,8470,8470,0
|
|
20230602,182500,811824110,8470,8470,8470,8470,0
|
|
20230602,182400,811824110,8470,8470,8470,8470,0
|
|
20230602,182300,811824110,8470,8470,8470,8470,0
|
|
20230602,182200,811824110,8470,8470,8470,8470,0
|
|
20230602,182100,811824110,8470,8470,8470,8470,0
|
|
20230602,182000,811824110,8470,8470,8470,8470,0
|
|
20230602,181900,811824110,8470,8470,8470,8470,0
|
|
20230602,181800,811824110,8470,8470,8470,8470,0
|
|
20230602,181700,811824110,8470,8470,8470,8470,0
|
|
20230602,181600,811824110,8470,8470,8470,8470,0
|
|
20230602,181500,811824110,8470,8470,8470,8470,0
|
|
20230602,181400,811824110,8470,8470,8470,8470,0
|
|
20230602,181300,811824110,8470,8470,8470,8470,0
|
|
20230602,181200,811824110,8470,8470,8470,8470,0
|
|
20230602,181100,811824110,8470,8470,8470,8470,0
|
|
20230602,181000,811824110,8470,8470,8470,8470,0
|
|
20230602,180900,811824110,8470,8470,8470,8470,0
|
|
20230602,180800,811824110,8470,8470,8470,8470,0
|
|
20230602,180700,811824110,8470,8470,8470,8470,0
|
|
20230602,180600,811824110,8470,8470,8470,8470,2084
|
|
20230602,180500,811824110,8470,8470,8470,8470,0
|
|
20230602,180400,811824110,8470,8470,8470,8470,0
|
|
20230602,180300,811824110,8470,8470,8470,8470,0
|
|
20230602,180200,811824110,8470,8470,8470,8470,0
|
|
20230602,180100,811824110,8470,8470,8470,8470,0
|
|
20230602,180000,811824110,8470,8470,8470,8470,0
|
|
20230602,175900,811824110,8470,8470,8470,8470,0
|
|
20230602,175800,811824110,8470,8470,8470,8470,0
|
|
20230602,175700,811824110,8470,8470,8470,8470,0
|
|
20230602,175600,811824110,8470,8470,8470,8470,0
|
|
20230602,175500,811824110,8470,8470,8470,8470,0
|
|
20230602,175400,811824110,8470,8470,8470,8470,0
|
|
20230602,175300,811824110,8470,8470,8470,8470,0
|
|
20230602,175200,811824110,8470,8470,8470,8470,0
|
|
20230602,175100,811824110,8470,8470,8470,8470,0
|
|
20230602,175000,811824110,8470,8470,8470,8470,0
|
|
20230602,174900,811824110,8470,8470,8470,8470,0
|
|
20230602,174800,811824110,8470,8470,8470,8470,0
|
|
20230602,174700,811824110,8470,8470,8470,8470,0
|
|
20230602,174600,811824110,8470,8470,8470,8470,0
|
|
20230602,174500,811824110,8470,8470,8470,8470,0
|
|
20230602,174400,811824110,8470,8470,8470,8470,0
|
|
20230602,174300,811824110,8470,8470,8470,8470,0
|
|
20230602,174200,811824110,8470,8470,8470,8470,0
|
|
20230602,174100,811824110,8470,8470,8470,8470,0
|
|
20230602,174000,811824110,8470,8470,8470,8470,0
|
|
20230602,173900,811824110,8470,8470,8470,8470,0
|
|
20230602,173800,811824110,8470,8470,8470,8470,0
|
|
20230602,173700,811824110,8470,8470,8470,8470,0
|
|
20230602,173600,811824110,8470,8470,8470,8470,2084
|
|
20230602,173500,811824110,8470,8470,8470,8470,0
|
|
20230602,173400,811824110,8470,8470,8470,8470,0
|
|
20230602,173300,811824110,8470,8470,8470,8470,0
|
|
20230602,173200,811824110,8470,8470,8470,8470,0
|
|
20230602,173100,811824110,8470,8470,8470,8470,0
|
|
20230602,173000,811824110,8470,8470,8470,8470,0
|
|
20230602,172900,811824110,8470,8470,8470,8470,0
|
|
20230602,172800,811824110,8470,8470,8470,8470,0
|
|
20230602,172700,811824110,8470,8470,8470,8470,0
|
|
20230602,172600,811824110,8470,8470,8470,8470,0
|
|
20230602,172500,811824110,8470,8470,8470,8470,0
|
|
20230602,172400,811824110,8470,8470,8470,8470,0
|
|
20230602,172300,811824110,8470,8470,8470,8470,0
|
|
20230602,172200,811824110,8470,8470,8470,8470,0
|
|
20230602,172100,811824110,8470,8470,8470,8470,0
|
|
20230602,172000,811824110,8470,8470,8470,8470,0
|
|
20230602,171900,811824110,8470,8470,8470,8470,0
|
|
20230602,171800,811824110,8470,8470,8470,8470,0
|
|
20230602,171700,811824110,8470,8470,8470,8470,0
|
|
20230602,171600,811824110,8470,8470,8470,8470,0
|
|
20230602,171500,811824110,8470,8470,8470,8470,0
|
|
20230602,171400,811824110,8470,8470,8470,8470,0
|
|
20230602,171300,811824110,8470,8470,8470,8470,0
|
|
20230602,171200,811824110,8470,8470,8470,8470,0
|
|
20230602,171100,811824110,8470,8470,8470,8470,0
|
|
20230602,171000,811824110,8470,8470,8470,8470,0
|
|
20230602,170900,811824110,8470,8470,8470,8470,0
|
|
20230602,170800,811824110,8470,8470,8470,8470,0
|
|
20230602,170700,811824110,8470,8470,8470,8470,0
|
|
20230602,170600,811824110,8470,8470,8470,8470,2084
|
|
20230602,170500,811824110,8470,8470,8470,8470,0
|
|
20230602,170400,811824110,8470,8470,8470,8470,0
|
|
20230602,170300,811824110,8470,8470,8470,8470,0
|
|
20230602,170200,811824110,8470,8470,8470,8470,0
|
|
20230602,170100,811824110,8470,8470,8470,8470,0
|
|
20230602,170000,811824110,8470,8470,8470,8470,0
|
|
20230602,165900,811824110,8470,8470,8470,8470,0
|
|
20230602,165800,811824110,8470,8470,8470,8470,0
|
|
20230602,165700,811824110,8470,8470,8470,8470,0
|
|
20230602,165600,811824110,8470,8470,8470,8470,0
|
|
20230602,165500,811824110,8470,8470,8470,8470,0
|
|
20230602,165400,811824110,8470,8470,8470,8470,0
|
|
20230602,165300,811824110,8470,8470,8470,8470,0
|
|
20230602,165200,811824110,8470,8470,8470,8470,0
|
|
20230602,165100,811824110,8470,8470,8470,8470,0
|
|
20230602,165000,811824110,8470,8470,8470,8470,0
|
|
20230602,164900,811824110,8470,8470,8470,8470,0
|
|
20230602,164800,811824110,8470,8470,8470,8470,0
|
|
20230602,164700,811824110,8470,8470,8470,8470,0
|
|
20230602,164600,811824110,8470,8470,8470,8470,0
|
|
20230602,164500,811824110,8470,8470,8470,8470,0
|
|
20230602,164400,811824110,8470,8470,8470,8470,0
|
|
20230602,164300,811824110,8470,8470,8470,8470,0
|
|
20230602,164200,811824110,8470,8470,8470,8470,0
|
|
20230602,164100,811824110,8470,8470,8470,8470,0
|
|
20230602,164000,811824110,8470,8470,8470,8470,0
|
|
20230602,163900,811824110,8470,8470,8470,8470,0
|
|
20230602,163800,811824110,8470,8470,8470,8470,0
|
|
20230602,163700,811824110,8470,8470,8470,8470,0
|
|
20230602,163600,811824110,8470,8470,8470,8470,2084
|
|
20230602,163500,811824110,8470,8470,8470,8470,0
|
|
20230602,163400,811824110,8470,8470,8470,8470,0
|
|
20230602,163300,811824110,8470,8470,8470,8470,0
|
|
20230602,163200,811824110,8470,8470,8470,8470,0
|
|
20230602,163100,811824110,8470,8470,8470,8470,0
|
|
20230602,163000,811824110,8470,8470,8470,8470,0
|
|
20230602,162900,811824110,8470,8470,8470,8470,0
|
|
20230602,162800,811824110,8470,8470,8470,8470,0
|
|
20230602,162700,811824110,8470,8470,8470,8470,0
|
|
20230602,162600,811824110,8470,8470,8470,8470,0
|
|
20230602,162500,811824110,8470,8470,8470,8470,0
|
|
20230602,162400,811824110,8470,8470,8470,8470,0
|
|
20230602,162300,811824110,8470,8470,8470,8470,0
|
|
20230602,162200,811824110,8470,8470,8470,8470,0
|
|
20230602,162100,811824110,8470,8470,8470,8470,0
|
|
20230602,162000,811824110,8470,8470,8470,8470,0
|
|
20230602,161900,811824110,8470,8470,8470,8470,0
|
|
20230602,161800,811824110,8470,8470,8470,8470,0
|
|
20230602,161700,811824110,8470,8470,8470,8470,0
|
|
20230602,161600,811824110,8470,8470,8470,8470,0
|
|
20230602,161500,811824110,8470,8470,8470,8470,0
|
|
20230602,161400,811824110,8470,8470,8470,8470,0
|
|
20230602,161300,811824110,8470,8470,8470,8470,0
|
|
20230602,161200,811824110,8470,8470,8470,8470,0
|
|
20230602,161100,811824110,8470,8470,8470,8470,0
|
|
20230602,161000,811824110,8470,8470,8470,8470,0
|
|
20230602,160900,811824110,8470,8470,8470,8470,0
|
|
20230602,160800,811824110,8470,8470,8470,8470,0
|
|
20230602,160700,811824110,8470,8470,8470,8470,0
|
|
20230602,160600,811824110,8470,8470,8470,8470,2084
|
|
20230602,160500,811824110,8470,8470,8470,8470,0
|
|
20230602,160400,811824110,8470,8470,8470,8470,0
|
|
20230602,160300,811824110,8470,8470,8470,8470,0
|
|
20230602,160200,811824110,8470,8470,8470,8470,0
|
|
20230602,160100,811824110,8470,8470,8470,8470,0
|
|
20230602,160000,811824110,8470,8470,8470,8470,0
|
|
20230602,155900,811824110,8470,8470,8470,8470,0
|
|
20230602,155800,811824110,8470,8470,8470,8470,0
|
|
20230602,155700,811824110,8470,8470,8470,8470,0
|
|
20230602,155600,811824110,8470,8470,8470,8470,0
|
|
20230602,155500,811824110,8470,8470,8470,8470,0
|
|
20230602,155400,811824110,8470,8470,8470,8470,0
|
|
20230602,155300,811824110,8470,8470,8470,8470,0
|
|
20230602,155200,811824110,8470,8470,8470,8470,0
|
|
20230602,155100,811824110,8470,8470,8470,8470,0
|
|
20230602,155000,811824110,8470,8470,8470,8470,0
|
|
20230602,154900,811824110,8470,8470,8470,8470,0
|
|
20230602,154800,811824110,8470,8470,8470,8470,0
|
|
20230602,154700,811824110,8470,8470,8470,8470,0
|
|
20230602,154600,811824110,8470,8470,8470,8470,0
|
|
20230602,154500,811824110,8470,8470,8470,8470,0
|
|
20230602,154400,811824110,8470,8470,8470,8470,0
|
|
20230602,154300,811824110,8470,8470,8470,8470,0
|
|
20230602,154200,811824110,8470,8470,8470,8470,0
|
|
20230602,154100,811824110,8470,8470,8470,8470,0
|
|
20230602,154000,811824110,8470,8470,8470,8470,0
|
|
20230602,153900,811824110,8470,8470,8470,8470,0
|
|
20230602,153800,811824110,8470,8470,8470,8470,0
|
|
20230602,153700,811824110,8470,8470,8470,8470,0
|
|
20230602,153600,811824110,8470,8470,8470,8470,2084
|
|
20230602,153500,811824110,8470,8470,8470,8470,0
|
|
20230602,153400,811824110,8470,8470,8470,8470,0
|
|
20230602,153300,811824110,8470,8470,8470,8470,0
|
|
20230602,153200,811824110,8470,8470,8470,8470,0
|
|
20230602,153100,811824110,8470,8470,8470,8470,0
|
|
20230602,153000,811824110,8470,8470,8470,8470,2084
|
|
20230602,152900,794172630,8470,8470,8470,8470,0
|
|
20230602,152800,794172630,8470,8470,8470,8470,0
|
|
20230602,152700,794172630,8470,8470,8470,8470,0
|
|
20230602,152600,794172630,8470,8470,8470,8470,0
|
|
20230602,152500,794172630,8470,8470,8470,8470,0
|
|
20230602,152400,794172630,8470,8470,8470,8470,0
|
|
20230602,152300,794172630,8470,8470,8470,8470,0
|
|
20230602,152200,794172630,8470,8470,8470,8470,0
|
|
20230602,152100,794172630,8470,8470,8470,8470,0
|
|
20230602,152000,794172630,8470,8470,8470,8470,0
|
|
20230602,151900,794172630,8470,8480,8480,8470,2182
|
|
20230602,151800,775687630,8480,8480,8480,8480,20
|
|
20230602,151700,775518030,8480,8490,8490,8480,128
|
|
20230602,151600,774431410,8480,8480,8480,8470,2774
|
|
20230602,151500,750907920,8490,8490,8500,8490,290
|
|
20230602,151400,748445800,8490,8500,8500,8490,160
|
|
20230602,151300,747087290,8490,8490,8500,8490,244
|
|
20230602,151200,745015720,8500,8490,8500,8490,470
|
|
20230602,151100,741025400,8490,8480,8490,8480,53
|
|
20230602,151000,740575940,8480,8480,8480,8480,90
|
|
20230602,150900,739812740,8490,8490,8490,8490,1
|
|
20230602,150800,739804250,8480,8480,8480,8480,403
|
|
20230602,150700,736386810,8480,8480,8480,8480,19
|
|
20230602,150600,736225690,8480,8480,8480,8480,2
|
|
20230602,150500,736208730,8480,8480,8480,8480,309
|
|
20230602,150400,733588410,8480,8480,8480,8480,8
|
|
20230602,150300,733520570,8470,8480,8480,8470,82
|
|
20230602,150200,732825950,8470,8470,8480,8470,701
|
|
20230602,150100,726888440,8480,8480,8480,8480,35
|
|
20230602,150000,726591640,8480,8490,8490,8480,428
|
|
20230602,145900,722962190,8480,8490,8490,8480,14
|
|
20230602,145800,722843350,8490,8480,8490,8480,25
|
|
20230602,145700,722631210,8490,8480,8490,8480,114
|
|
20230602,145600,721664440,8480,8480,8480,8480,92
|
|
20230602,145500,720884280,8480,8490,8490,8480,26
|
|
20230602,145400,720663640,8480,8480,8480,8480,348
|
|
20230602,145300,717712600,8480,8480,8480,8480,163
|
|
20230602,145200,716330360,8480,8480,8480,8480,12
|
|
20230602,145100,716228600,8480,8480,8480,8480,0
|
|
20230602,145000,716228600,8480,8480,8480,8480,0
|
|
20230602,144900,716228600,8480,8470,8480,8470,275
|
|
20230602,144800,713899100,8470,8470,8470,8470,80
|
|
20230602,144700,713221500,8470,8480,8480,8470,204
|
|
20230602,144600,711491940,8470,8470,8470,8470,0
|
|
20230602,144500,711491940,8470,8470,8470,8470,143
|
|
20230602,144400,710280730,8470,8470,8470,8470,0
|
|
20230602,144300,710280730,8470,8470,8470,8470,0
|
|
20230602,144200,710280730,8470,8470,8470,8470,1
|
|
20230602,144100,710272260,8460,8460,8460,8460,0
|
|
20230602,144000,710272260,8460,8480,8480,8460,281
|
|
20230602,143900,707893790,8470,8470,8470,8470,0
|
|
20230602,143800,707893790,8470,8470,8470,8470,10
|
|
20230602,143700,707809090,8470,8460,8470,8460,263
|
|
20230602,143600,705582470,8470,8470,8470,8470,0
|
|
20230602,143500,705582470,8470,8460,8470,8460,39
|
|
20230602,143400,705252520,8470,8460,8470,8460,195
|
|
20230602,143300,703602520,8460,8460,8460,8450,45
|
|
20230602,143200,703221920,8460,8450,8460,8450,234
|
|
20230602,143100,701243110,8450,8450,8450,8450,40
|
|
20230602,143000,700905110,8450,8450,8450,8450,0
|
|
20230602,142900,700905110,8450,8450,8450,8450,371
|
|
20230602,142800,697770160,8450,8470,8470,8450,108
|
|
20230602,142700,696856880,8460,8460,8460,8460,141
|
|
20230602,142600,695664020,8460,8460,8460,8460,0
|
|
20230602,142500,695664020,8460,8460,8460,8460,0
|
|
20230602,142400,695664020,8460,8460,8460,8460,0
|
|
20230602,142300,695664020,8460,8460,8460,8460,124
|
|
20230602,142200,694614980,8460,8460,8460,8460,30
|
|
20230602,142100,694361180,8470,8470,8470,8470,0
|
|
20230602,142000,694361180,8470,8470,8470,8470,1
|
|
20230602,141900,694352710,8480,8480,8480,8480,0
|
|
20230602,141800,694352710,8480,8480,8480,8480,0
|
|
20230602,141700,694352710,8480,8480,8480,8480,0
|
|
20230602,141600,694352710,8480,8480,8480,8480,7
|
|
20230602,141500,694293350,8480,8480,8480,8480,122
|
|
20230602,141400,693258790,8480,8480,8480,8480,0
|
|
20230602,141300,693258790,8480,8480,8480,8480,0
|
|
20230602,141200,693258790,8480,8480,8480,8480,0
|
|
20230602,141100,693258790,8480,8480,8480,8480,31
|
|
20230602,141000,692995910,8470,8470,8470,8470,200
|
|
20230602,140900,691301910,8460,8460,8460,8460,44
|
|
20230602,140800,690929670,8440,8440,8440,8440,0
|
|
20230602,140700,690929670,8440,8440,8440,8440,0
|
|
20230602,140600,690929670,8440,8450,8450,8440,7
|
|
20230602,140500,690870560,8440,8440,8450,8440,216
|
|
20230602,140400,689045520,8440,8450,8450,8440,1452
|
|
20230602,140300,676785640,8440,8450,8450,8440,385
|
|
20230602,140200,673533660,8440,8440,8440,8440,62
|
|
20230602,140100,673010380,8450,8450,8450,8450,130
|
|
20230602,140000,671911880,8450,8450,8450,8450,0
|
|
20230602,135900,671911880,8450,8450,8450,8450,1161
|
|
20230602,135800,662101430,8450,8450,8450,8450,1
|
|
20230602,135700,662092980,8450,8450,8450,8450,0
|
|
20230602,135600,662092980,8450,8450,8450,8450,317
|
|
20230602,135500,659414330,8450,8460,8460,8450,586
|
|
20230602,135400,654462530,8460,8460,8460,8460,520
|
|
20230602,135300,650063330,8460,8460,8460,8460,0
|
|
20230602,135200,650063330,8460,8460,8460,8460,722
|
|
20230602,135100,643955210,8460,8470,8470,8460,21
|
|
20230602,135000,643777350,8460,8460,8460,8460,250
|
|
20230602,134900,641662350,8470,8470,8470,8470,24
|
|
20230602,134800,641459070,8460,8460,8460,8460,0
|
|
20230602,134700,641459070,8460,8460,8460,8460,0
|
|
20230602,134600,641459070,8460,8470,8470,8460,202
|
|
20230602,134500,639750130,8460,8460,8460,8460,105
|
|
20230602,134400,638861830,8460,8460,8460,8460,15
|
|
20230602,134300,638734930,8460,8460,8460,8460,0
|
|
20230602,134200,638734930,8460,8460,8460,8460,0
|
|
20230602,134100,638734930,8460,8460,8460,8460,0
|
|
20230602,134000,638734930,8460,8460,8460,8460,387
|
|
20230602,133900,635460910,8460,8460,8460,8460,0
|
|
20230602,133800,635460910,8460,8460,8460,8460,0
|
|
20230602,133700,635460910,8460,8460,8460,8460,1
|
|
20230602,133600,635452450,8460,8460,8460,8460,0
|
|
20230602,133500,635452450,8460,8460,8460,8460,0
|
|
20230602,133400,635452450,8460,8460,8460,8460,0
|
|
20230602,133300,635452450,8460,8470,8470,8460,661
|
|
20230602,133200,629860250,8470,8470,8470,8470,1
|
|
20230602,133100,629851780,8470,8460,8470,8460,535
|
|
20230602,133000,625324330,8460,8460,8460,8460,50
|
|
20230602,132900,624901330,8460,8460,8460,8460,86
|
|
20230602,132800,624173770,8460,8460,8460,8460,559
|
|
20230602,132700,619444630,8460,8460,8460,8460,0
|
|
20230602,132600,619444630,8460,8460,8460,8460,97
|
|
20230602,132500,618624010,8450,8450,8450,8450,66
|
|
20230602,132400,618066310,8460,8460,8460,8460,0
|
|
20230602,132300,618066310,8460,8460,8460,8460,223
|
|
20230602,132200,616179730,8450,8450,8450,8450,224
|
|
20230602,132100,614286930,8450,8460,8460,8450,111
|
|
20230602,132000,613348870,8470,8470,8470,8470,0
|
|
20230602,131900,613348870,8470,8470,8470,8470,0
|
|
20230602,131800,613348870,8470,8470,8470,8470,4
|
|
20230602,131700,613314990,8470,8470,8470,8470,10
|
|
20230602,131600,613230290,8470,8470,8470,8470,0
|
|
20230602,131500,613230290,8470,8470,8470,8470,5
|
|
20230602,131400,613187940,8470,8470,8470,8470,0
|
|
20230602,131300,613187940,8470,8470,8470,8470,72
|
|
20230602,131200,612578100,8450,8470,8470,8450,79
|
|
20230602,131100,611909980,8450,8450,8450,8450,0
|
|
20230602,131000,611909980,8450,8450,8450,8450,0
|
|
20230602,130900,611909980,8450,8450,8450,8450,1
|
|
20230602,130800,611901530,8450,8450,8450,8450,0
|
|
20230602,130700,611901530,8450,8450,8450,8450,0
|
|
20230602,130600,611901530,8450,8450,8450,8450,322
|
|
20230602,130500,609180630,8460,8460,8460,8460,0
|
|
20230602,130400,609180630,8460,8460,8460,8460,42
|
|
20230602,130300,608825310,8460,8460,8460,8450,1088
|
|
20230602,130200,599621430,8470,8470,8470,8470,2
|
|
20230602,130100,599604490,8460,8460,8460,8460,0
|
|
20230602,130000,599604490,8460,8460,8460,8460,81
|
|
20230602,125900,598919230,8460,8460,8460,8460,0
|
|
20230602,125800,598919230,8460,8460,8460,8460,0
|
|
20230602,125700,598919230,8460,8460,8460,8460,1
|
|
20230602,125600,598910770,8470,8460,8470,8460,63
|
|
20230602,125500,598377560,8460,8460,8460,8460,83
|
|
20230602,125400,597675380,8460,8450,8460,8450,310
|
|
20230602,125300,595055780,8460,8460,8460,8460,0
|
|
20230602,125200,595055780,8460,8450,8460,8450,60
|
|
20230602,125100,594548190,8450,8450,8450,8450,2
|
|
20230602,125000,594531290,8450,8450,8450,8450,20
|
|
20230602,124900,594362290,8450,8450,8450,8450,2
|
|
20230602,124800,594345390,8450,8450,8450,8450,0
|
|
20230602,124700,594345390,8450,8450,8450,8450,0
|
|
20230602,124600,594345390,8450,8450,8450,8450,0
|
|
20230602,124500,594345390,8450,8440,8450,8440,341
|
|
20230602,124400,591464560,8440,8440,8440,8440,55
|
|
20230602,124300,591000360,8450,8450,8450,8450,598
|
|
20230602,124200,585947260,8450,8450,8450,8450,72
|
|
20230602,124100,585338860,8460,8460,8460,8460,100
|
|
20230602,124000,584492860,8460,8460,8460,8460,0
|
|
20230602,123900,584492860,8460,8460,8460,8460,0
|
|
20230602,123800,584492860,8460,8460,8460,8460,0
|
|
20230602,123700,584492860,8460,8460,8460,8460,0
|
|
20230602,123600,584492860,8460,8460,8460,8460,0
|
|
20230602,123500,584492860,8460,8460,8460,8460,9
|
|
20230602,123400,584416720,8460,8460,8460,8460,31
|
|
20230602,123300,584154460,8460,8460,8460,8460,151
|
|
20230602,123200,582877000,8460,8460,8460,8460,100
|
|
20230602,123100,582031000,8450,8450,8450,8450,0
|
|
20230602,123000,582031000,8450,8470,8470,8450,70
|
|
20230602,122900,581439440,8470,8460,8470,8460,37
|
|
20230602,122800,581126100,8470,8470,8470,8470,31
|
|
20230602,122700,580863530,8470,8470,8470,8470,0
|
|
20230602,122600,580863530,8470,8470,8470,8470,0
|
|
20230602,122500,580863530,8470,8470,8470,8470,51
|
|
20230602,122400,580431560,8470,8470,8470,8470,0
|
|
20230602,122300,580431560,8470,8470,8470,8470,501
|
|
20230602,122200,576188090,8470,8470,8470,8470,60
|
|
20230602,122100,575679890,8450,8470,8470,8450,2
|
|
20230602,122000,575662970,8450,8450,8450,8450,2
|
|
20230602,121900,575646070,8440,8460,8460,8440,8502
|
|
20230602,121800,503779280,8470,8470,8470,8470,589
|
|
20230602,121700,498790450,8470,8470,8470,8470,0
|
|
20230602,121600,498790450,8470,8470,8470,8470,1
|
|
20230602,121500,498781980,8470,8470,8470,8470,0
|
|
20230602,121400,498781980,8470,8470,8470,8470,0
|
|
20230602,121300,498781980,8470,8470,8470,8470,0
|
|
20230602,121200,498781980,8470,8470,8470,8470,0
|
|
20230602,121100,498781980,8470,8470,8470,8470,3
|
|
20230602,121000,498756570,8470,8470,8470,8470,0
|
|
20230602,120900,498756570,8470,8470,8470,8470,0
|
|
20230602,120800,498756570,8470,8470,8470,8470,0
|
|
20230602,120700,498756570,8470,8470,8470,8470,75
|
|
20230602,120600,498121320,8470,8470,8470,8470,55
|
|
20230602,120500,497655470,8470,8470,8470,8470,348
|
|
20230602,120400,494707910,8470,8470,8470,8470,5
|
|
20230602,120300,494665560,8470,8470,8470,8470,0
|
|
20230602,120200,494665560,8470,8470,8470,8470,0
|
|
20230602,120100,494665560,8470,8470,8470,8470,0
|
|
20230602,120000,494665560,8470,8470,8470,8470,13
|
|
20230602,115900,494555450,8470,8470,8470,8470,0
|
|
20230602,115800,494555450,8470,8470,8470,8470,0
|
|
20230602,115700,494555450,8470,8470,8470,8470,1
|
|
20230602,115600,494546980,8470,8470,8470,8470,0
|
|
20230602,115500,494546980,8470,8470,8470,8470,133
|
|
20230602,115400,493420470,8480,8480,8480,8480,0
|
|
20230602,115300,493420470,8480,8470,8480,8470,176
|
|
20230602,115200,491928290,8470,8470,8470,8470,272
|
|
20230602,115100,489624450,8480,8480,8480,8480,0
|
|
20230602,115000,489624450,8480,8480,8480,8480,2
|
|
20230602,114900,489607490,8480,8480,8480,8480,0
|
|
20230602,114800,489607490,8480,8490,8490,8480,223
|
|
20230602,114700,487716400,8480,8480,8480,8480,0
|
|
20230602,114600,487716400,8480,8480,8480,8480,60
|
|
20230602,114500,487207600,8490,8490,8490,8490,10
|
|
20230602,114400,487122700,8490,8490,8490,8490,0
|
|
20230602,114300,487122700,8490,8490,8490,8490,0
|
|
20230602,114200,487122700,8490,8490,8490,8490,2
|
|
20230602,114100,487105720,8480,8480,8480,8480,220
|
|
20230602,114000,485240120,8480,8480,8480,8480,0
|
|
20230602,113900,485240120,8480,8480,8480,8480,202
|
|
20230602,113800,483527160,8470,8480,8480,8470,42
|
|
20230602,113700,483171010,8480,8480,8480,8480,157
|
|
20230602,113600,481839650,8480,8480,8480,8480,346
|
|
20230602,113500,478905570,8470,8470,8470,8470,0
|
|
20230602,113400,478905570,8470,8470,8470,8470,2
|
|
20230602,113300,478888630,8470,8470,8470,8470,8
|
|
20230602,113200,478820870,8470,8470,8470,8470,100
|
|
20230602,113100,477973870,8470,8470,8470,8470,61
|
|
20230602,113000,477457200,8470,8470,8470,8470,0
|
|
20230602,112900,477457200,8470,8490,8490,8470,346
|
|
20230602,112800,474526560,8480,8480,8480,8480,200
|
|
20230602,112700,472830560,8480,8480,8480,8480,5
|
|
20230602,112600,472788160,8480,8480,8480,8480,1
|
|
20230602,112500,472779680,8470,8470,8470,8470,0
|
|
20230602,112400,472779680,8470,8470,8470,8470,164
|
|
20230602,112300,471390600,8470,8460,8470,8460,323
|
|
20230602,112200,468655020,8460,8460,8460,8460,100
|
|
20230602,112100,467809020,8460,8460,8460,8460,127
|
|
20230602,112000,466734600,8470,8470,8470,8470,15
|
|
20230602,111900,466607550,8470,8470,8470,8470,16
|
|
20230602,111800,466472030,8460,8470,8470,8460,141
|
|
20230602,111700,465278670,8460,8460,8460,8460,105
|
|
20230602,111600,464390370,8470,8470,8470,8470,312
|
|
20230602,111500,461747730,8470,8470,8480,8470,7
|
|
20230602,111400,461688420,8460,8470,8470,8460,92
|
|
20230602,111300,460910080,8470,8470,8470,8470,270
|
|
20230602,111200,458623180,8470,8460,8470,8460,299
|
|
20230602,111100,456091360,8460,8470,8470,8460,214
|
|
20230602,111000,454279850,8470,8470,8470,8470,0
|
|
20230602,110900,454279850,8470,8470,8470,8470,100
|
|
20230602,110800,453432850,8470,8470,8470,8460,215
|
|
20230602,110700,451613060,8460,8460,8470,8460,471
|
|
20230602,110600,447628390,8470,8470,8470,8470,1663
|
|
20230602,110500,433542780,8480,8480,8480,8480,192
|
|
20230602,110400,431914620,8470,8480,8480,8470,345
|
|
20230602,110300,428989170,8470,8470,8470,8470,6
|
|
20230602,110200,428938350,8470,8470,8470,8470,3
|
|
20230602,110100,428912940,8490,8480,8490,8470,1100
|
|
20230602,110000,419591310,8490,8490,8490,8490,333
|
|
20230602,105900,416764140,8490,8490,8490,8490,36
|
|
20230602,105800,416458500,8490,8490,8490,8490,2
|
|
20230602,105700,416441520,8490,8480,8490,8480,6
|
|
20230602,105600,416390620,8480,8480,8480,8480,62
|
|
20230602,105500,415864860,8490,8480,8490,8480,190
|
|
20230602,105400,414253650,8480,8480,8480,8480,0
|
|
20230602,105300,414253650,8480,8480,8480,8480,1815
|
|
20230602,105200,398862450,8480,8480,8480,8480,0
|
|
20230602,105100,398862450,8480,8480,8480,8480,353
|
|
20230602,105000,395869010,8490,8490,8490,8490,0
|
|
20230602,104900,395869010,8490,8490,8490,8490,0
|
|
20230602,104800,395869010,8490,8490,8490,8490,100
|
|
20230602,104700,395020010,8490,8490,8490,8490,20
|
|
20230602,104600,394850210,8490,8490,8490,8490,0
|
|
20230602,104500,394850210,8490,8490,8490,8490,179
|
|
20230602,104400,393330500,8480,8490,8490,8480,603
|
|
20230602,104300,388212780,8500,8500,8500,8500,1
|
|
20230602,104200,388204280,8500,8490,8500,8490,82
|
|
20230602,104100,387508000,8500,8500,8500,8500,2
|
|
20230602,104000,387491000,8500,8500,8500,8500,0
|
|
20230602,103900,387491000,8500,8500,8500,8500,6
|
|
20230602,103800,387440000,8490,8490,8490,8490,463
|
|
20230602,103700,383509130,8500,8500,8500,8500,0
|
|
20230602,103600,383509130,8500,8500,8500,8500,10
|
|
20230602,103500,383424130,8500,8500,8500,8500,50
|
|
20230602,103400,382999130,8500,8500,8500,8500,168
|
|
20230602,103300,381571130,8500,8500,8500,8500,0
|
|
20230602,103200,381571130,8500,8500,8500,8500,50
|
|
20230602,103100,381146130,8490,8490,8490,8490,0
|
|
20230602,103000,381146130,8490,8490,8490,8490,1919
|
|
20230602,102900,364853820,8490,8490,8490,8480,1800
|
|
20230602,102800,349575520,8490,8500,8500,8490,410
|
|
20230602,102700,346094520,8490,8500,8500,8490,26
|
|
20230602,102600,345873770,8500,8500,8500,8500,134
|
|
20230602,102500,344734770,8500,8500,8500,8500,188
|
|
20230602,102400,343136770,8500,8490,8500,8490,8
|
|
20230602,102300,343068780,8490,8490,8490,8490,239
|
|
20230602,102200,341039670,8490,8500,8500,8490,204
|
|
20230602,102100,339306320,8500,8510,8510,8500,929
|
|
20230602,102000,331408920,8500,8500,8500,8500,273
|
|
20230602,101900,329088420,8500,8500,8500,8500,527
|
|
20230602,101800,324608920,8510,8510,8510,8510,0
|
|
20230602,101700,324608920,8510,8510,8510,8510,61
|
|
20230602,101600,324089810,8510,8510,8510,8510,0
|
|
20230602,101500,324089810,8510,8510,8510,8510,140
|
|
20230602,101400,322898410,8510,8510,8510,8510,510
|
|
20230602,101300,318558310,8510,8510,8510,8510,6
|
|
20230602,101200,318507250,8500,8500,8500,8500,300
|
|
20230602,101100,315957250,8500,8510,8510,8500,27
|
|
20230602,101000,315727630,8500,8500,8500,8500,1519
|
|
20230602,100900,302816130,8500,8510,8510,8500,2729
|
|
20230602,100800,279596090,8520,8520,8520,8520,95
|
|
20230602,100700,278786690,8520,8520,8530,8520,711
|
|
20230602,100600,272728810,8530,8530,8530,8530,164
|
|
20230602,100500,271329890,8530,8520,8530,8520,71
|
|
20230602,100400,270724890,8520,8520,8520,8510,216
|
|
20230602,100300,268884620,8520,8510,8520,8510,130
|
|
20230602,100200,267778130,8520,8520,8520,8520,11
|
|
20230602,100100,267684410,8530,8540,8540,8520,727
|
|
20230602,100000,261489160,8520,8520,8550,8520,1527
|
|
20230602,095900,248455410,8510,8510,8520,8510,594
|
|
20230602,095800,243400270,8510,8520,8520,8510,497
|
|
20230602,095700,239170610,8520,8520,8530,8520,116
|
|
20230602,095600,238182230,8530,8520,8530,8520,91
|
|
20230602,095500,237406710,8520,8530,8530,8520,102
|
|
20230602,095400,236536660,8520,8520,8520,8520,381
|
|
20230602,095300,233290540,8520,8510,8520,8510,1790
|
|
20230602,095200,218047790,8510,8510,8510,8500,80
|
|
20230602,095100,217367070,8500,8500,8500,8500,1717
|
|
20230602,095000,202772570,8500,8490,8500,8490,1481
|
|
20230602,094900,190188790,8500,8490,8500,8490,715
|
|
20230602,094800,184118350,8500,8490,8500,8490,2052
|
|
20230602,094700,166693060,8490,8490,8490,8490,204
|
|
20230602,094600,164961100,8490,8490,8490,8480,301
|
|
20230602,094500,162408420,8490,8490,8490,8480,136
|
|
20230602,094400,161253880,8480,8480,8480,8480,268
|
|
20230602,094300,158981240,8480,8480,8480,8480,210
|
|
20230602,094200,157200440,8490,8490,8490,8490,32
|
|
20230602,094100,156928760,8480,8480,8490,8480,257
|
|
20230602,094000,154749390,8480,8470,8480,8460,273
|
|
20230602,093900,152436590,8470,8470,8470,8470,859
|
|
20230602,093800,145160860,8470,8460,8470,8460,29
|
|
20230602,093700,144915260,8460,8470,8470,8460,393
|
|
20230602,093600,141590020,8470,8470,8470,8470,32
|
|
20230602,093500,141318980,8460,8470,8470,8460,3
|
|
20230602,093400,141293580,8470,8470,8470,8470,75
|
|
20230602,093300,140658330,8470,8470,8470,8460,26
|
|
20230602,093200,140438210,8470,8470,8470,8470,18
|
|
20230602,093100,140285750,8470,8470,8470,8470,166
|
|
20230602,093000,138879730,8470,8470,8470,8470,225
|
|
20230602,092900,136973980,8470,8460,8470,8460,11
|
|
20230602,092800,136880820,8460,8460,8460,8460,0
|
|
20230602,092700,136880820,8460,8480,8480,8460,371
|
|
20230602,092600,133739770,8460,8450,8460,8450,3813
|
|
20230602,092500,101513790,8460,8460,8460,8460,207
|
|
20230602,092400,99762570,8480,8470,8480,8470,354
|
|
20230602,092300,96762250,8460,8450,8460,8450,30
|
|
20230602,092200,96508570,8450,8450,8450,8450,174
|
|
20230602,092100,95038270,8450,8450,8450,8450,294
|
|
20230602,092000,92553970,8460,8450,8460,8450,1293
|
|
20230602,091900,81616110,8450,8440,8450,8440,406
|
|
20230602,091800,78189400,8440,8440,8440,8430,527
|
|
20230602,091700,73746520,8440,8430,8440,8430,85
|
|
20230602,091600,73029960,8440,8440,8440,8440,16
|
|
20230602,091500,72894920,8450,8450,8450,8450,784
|
|
20230602,091400,66270120,8450,8440,8450,8440,147
|
|
20230602,091300,65028290,8450,8420,8450,8420,39
|
|
20230602,091200,64699880,8440,8430,8440,8430,146
|
|
20230602,091100,63467670,8430,8410,8430,8410,1332
|
|
20230602,091000,52241760,8420,8420,8420,8420,1
|
|
20230602,090900,52233340,8420,8420,8420,8420,5
|
|
20230602,090800,52191240,8410,8410,8420,8400,295
|
|
20230602,090700,49712120,8410,8410,8410,8400,355
|
|
20230602,090600,46727100,8410,8410,8410,8410,3
|
|
20230602,090500,46701870,8410,8410,8410,8410,541
|
|
20230602,090400,42152060,8410,8410,8410,8410,249
|
|
20230602,090300,40057970,8410,8420,8420,8410,964
|
|
20230602,090200,31945550,8400,8390,8420,8390,707
|
|
20230602,090100,25997640,8390,8390,8390,8390,166
|
|
20230602,090000,24604900,8400,8410,8410,8400,2926
|