868 lines
41 KiB
CSV
868 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,232500,320182920,8230,8230,8230,8230,1610
|
|
20230601,232400,320182920,8230,8230,8230,8230,0
|
|
20230601,232300,320182920,8230,8230,8230,8230,0
|
|
20230601,232200,320182920,8230,8230,8230,8230,0
|
|
20230601,232100,320182920,8230,8230,8230,8230,0
|
|
20230601,232000,320182920,8230,8230,8230,8230,0
|
|
20230601,231900,320182920,8230,8230,8230,8230,0
|
|
20230601,231800,320182920,8230,8230,8230,8230,0
|
|
20230601,231700,320182920,8230,8230,8230,8230,0
|
|
20230601,231600,320182920,8230,8230,8230,8230,0
|
|
20230601,231500,320182920,8230,8230,8230,8230,0
|
|
20230601,231400,320182920,8230,8230,8230,8230,0
|
|
20230601,231300,320182920,8230,8230,8230,8230,0
|
|
20230601,231200,320182920,8230,8230,8230,8230,0
|
|
20230601,231100,320182920,8230,8230,8230,8230,0
|
|
20230601,231000,320182920,8230,8230,8230,8230,0
|
|
20230601,230900,320182920,8230,8230,8230,8230,0
|
|
20230601,230800,320182920,8230,8230,8230,8230,0
|
|
20230601,230700,320182920,8230,8230,8230,8230,0
|
|
20230601,230600,320182920,8230,8230,8230,8230,0
|
|
20230601,230500,320182920,8230,8230,8230,8230,0
|
|
20230601,230400,320182920,8230,8230,8230,8230,0
|
|
20230601,230300,320182920,8230,8230,8230,8230,0
|
|
20230601,230200,320182920,8230,8230,8230,8230,0
|
|
20230601,230100,320182920,8230,8230,8230,8230,0
|
|
20230601,230000,320182920,8230,8230,8230,8230,0
|
|
20230601,225900,320182920,8230,8230,8230,8230,0
|
|
20230601,225800,320182920,8230,8230,8230,8230,0
|
|
20230601,225700,320182920,8230,8230,8230,8230,0
|
|
20230601,225600,320182920,8230,8230,8230,8230,0
|
|
20230601,225500,320182920,8230,8230,8230,8230,1610
|
|
20230601,225400,320182920,8230,8230,8230,8230,0
|
|
20230601,225300,320182920,8230,8230,8230,8230,0
|
|
20230601,225200,320182920,8230,8230,8230,8230,0
|
|
20230601,225100,320182920,8230,8230,8230,8230,0
|
|
20230601,225000,320182920,8230,8230,8230,8230,0
|
|
20230601,224900,320182920,8230,8230,8230,8230,0
|
|
20230601,224800,320182920,8230,8230,8230,8230,0
|
|
20230601,224700,320182920,8230,8230,8230,8230,0
|
|
20230601,224600,320182920,8230,8230,8230,8230,0
|
|
20230601,224500,320182920,8230,8230,8230,8230,0
|
|
20230601,224400,320182920,8230,8230,8230,8230,0
|
|
20230601,224300,320182920,8230,8230,8230,8230,0
|
|
20230601,224200,320182920,8230,8230,8230,8230,0
|
|
20230601,224100,320182920,8230,8230,8230,8230,0
|
|
20230601,224000,320182920,8230,8230,8230,8230,0
|
|
20230601,223900,320182920,8230,8230,8230,8230,0
|
|
20230601,223800,320182920,8230,8230,8230,8230,0
|
|
20230601,223700,320182920,8230,8230,8230,8230,0
|
|
20230601,223600,320182920,8230,8230,8230,8230,0
|
|
20230601,223500,320182920,8230,8230,8230,8230,0
|
|
20230601,223400,320182920,8230,8230,8230,8230,0
|
|
20230601,223300,320182920,8230,8230,8230,8230,0
|
|
20230601,223200,320182920,8230,8230,8230,8230,0
|
|
20230601,223100,320182920,8230,8230,8230,8230,0
|
|
20230601,223000,320182920,8230,8230,8230,8230,0
|
|
20230601,222900,320182920,8230,8230,8230,8230,0
|
|
20230601,222800,320182920,8230,8230,8230,8230,0
|
|
20230601,222700,320182920,8230,8230,8230,8230,0
|
|
20230601,222600,320182920,8230,8230,8230,8230,0
|
|
20230601,222500,320182920,8230,8230,8230,8230,1610
|
|
20230601,222400,320182920,8230,8230,8230,8230,0
|
|
20230601,222300,320182920,8230,8230,8230,8230,0
|
|
20230601,222200,320182920,8230,8230,8230,8230,0
|
|
20230601,222100,320182920,8230,8230,8230,8230,0
|
|
20230601,222000,320182920,8230,8230,8230,8230,0
|
|
20230601,221900,320182920,8230,8230,8230,8230,0
|
|
20230601,221800,320182920,8230,8230,8230,8230,0
|
|
20230601,221700,320182920,8230,8230,8230,8230,0
|
|
20230601,221600,320182920,8230,8230,8230,8230,0
|
|
20230601,221500,320182920,8230,8230,8230,8230,0
|
|
20230601,221400,320182920,8230,8230,8230,8230,0
|
|
20230601,221300,320182920,8230,8230,8230,8230,0
|
|
20230601,221200,320182920,8230,8230,8230,8230,0
|
|
20230601,221100,320182920,8230,8230,8230,8230,0
|
|
20230601,221000,320182920,8230,8230,8230,8230,0
|
|
20230601,220900,320182920,8230,8230,8230,8230,0
|
|
20230601,220800,320182920,8230,8230,8230,8230,0
|
|
20230601,220700,320182920,8230,8230,8230,8230,0
|
|
20230601,220600,320182920,8230,8230,8230,8230,0
|
|
20230601,220500,320182920,8230,8230,8230,8230,0
|
|
20230601,220400,320182920,8230,8230,8230,8230,0
|
|
20230601,220300,320182920,8230,8230,8230,8230,0
|
|
20230601,220200,320182920,8230,8230,8230,8230,0
|
|
20230601,220100,320182920,8230,8230,8230,8230,0
|
|
20230601,220000,320182920,8230,8230,8230,8230,0
|
|
20230601,215900,320182920,8230,8230,8230,8230,0
|
|
20230601,215800,320182920,8230,8230,8230,8230,0
|
|
20230601,215700,320182920,8230,8230,8230,8230,0
|
|
20230601,215600,320182920,8230,8230,8230,8230,0
|
|
20230601,215500,320182920,8230,8230,8230,8230,1610
|
|
20230601,215400,320182920,8230,8230,8230,8230,0
|
|
20230601,215300,320182920,8230,8230,8230,8230,0
|
|
20230601,215200,320182920,8230,8230,8230,8230,0
|
|
20230601,215100,320182920,8230,8230,8230,8230,0
|
|
20230601,215000,320182920,8230,8230,8230,8230,0
|
|
20230601,214900,320182920,8230,8230,8230,8230,0
|
|
20230601,214800,320182920,8230,8230,8230,8230,0
|
|
20230601,214700,320182920,8230,8230,8230,8230,0
|
|
20230601,214600,320182920,8230,8230,8230,8230,0
|
|
20230601,214500,320182920,8230,8230,8230,8230,0
|
|
20230601,214400,320182920,8230,8230,8230,8230,0
|
|
20230601,214300,320182920,8230,8230,8230,8230,0
|
|
20230601,214200,320182920,8230,8230,8230,8230,0
|
|
20230601,214100,320182920,8230,8230,8230,8230,0
|
|
20230601,214000,320182920,8230,8230,8230,8230,0
|
|
20230601,213900,320182920,8230,8230,8230,8230,0
|
|
20230601,213800,320182920,8230,8230,8230,8230,0
|
|
20230601,213700,320182920,8230,8230,8230,8230,0
|
|
20230601,213600,320182920,8230,8230,8230,8230,0
|
|
20230601,213500,320182920,8230,8230,8230,8230,0
|
|
20230601,213400,320182920,8230,8230,8230,8230,0
|
|
20230601,213300,320182920,8230,8230,8230,8230,0
|
|
20230601,213200,320182920,8230,8230,8230,8230,0
|
|
20230601,213100,320182920,8230,8230,8230,8230,0
|
|
20230601,213000,320182920,8230,8230,8230,8230,0
|
|
20230601,212900,320182920,8230,8230,8230,8230,0
|
|
20230601,212800,320182920,8230,8230,8230,8230,0
|
|
20230601,212700,320182920,8230,8230,8230,8230,0
|
|
20230601,212600,320182920,8230,8230,8230,8230,0
|
|
20230601,212500,320182920,8230,8230,8230,8230,1610
|
|
20230601,212400,320182920,8230,8230,8230,8230,0
|
|
20230601,212300,320182920,8230,8230,8230,8230,0
|
|
20230601,212200,320182920,8230,8230,8230,8230,0
|
|
20230601,212100,320182920,8230,8230,8230,8230,0
|
|
20230601,212000,320182920,8230,8230,8230,8230,0
|
|
20230601,211900,320182920,8230,8230,8230,8230,0
|
|
20230601,211800,320182920,8230,8230,8230,8230,0
|
|
20230601,211700,320182920,8230,8230,8230,8230,0
|
|
20230601,211600,320182920,8230,8230,8230,8230,0
|
|
20230601,211500,320182920,8230,8230,8230,8230,0
|
|
20230601,211400,320182920,8230,8230,8230,8230,0
|
|
20230601,211300,320182920,8230,8230,8230,8230,0
|
|
20230601,211200,320182920,8230,8230,8230,8230,0
|
|
20230601,211100,320182920,8230,8230,8230,8230,0
|
|
20230601,211000,320182920,8230,8230,8230,8230,0
|
|
20230601,210900,320182920,8230,8230,8230,8230,0
|
|
20230601,210800,320182920,8230,8230,8230,8230,0
|
|
20230601,210700,320182920,8230,8230,8230,8230,0
|
|
20230601,210600,320182920,8230,8230,8230,8230,0
|
|
20230601,210500,320182920,8230,8230,8230,8230,0
|
|
20230601,210400,320182920,8230,8230,8230,8230,0
|
|
20230601,210300,320182920,8230,8230,8230,8230,0
|
|
20230601,210200,320182920,8230,8230,8230,8230,0
|
|
20230601,210100,320182920,8230,8230,8230,8230,0
|
|
20230601,210000,320182920,8230,8230,8230,8230,0
|
|
20230601,205900,320182920,8230,8230,8230,8230,0
|
|
20230601,205800,320182920,8230,8230,8230,8230,0
|
|
20230601,205700,320182920,8230,8230,8230,8230,0
|
|
20230601,205600,320182920,8230,8230,8230,8230,0
|
|
20230601,205500,320182920,8230,8230,8230,8230,1610
|
|
20230601,205400,320182920,8230,8230,8230,8230,0
|
|
20230601,205300,320182920,8230,8230,8230,8230,0
|
|
20230601,205200,320182920,8230,8230,8230,8230,0
|
|
20230601,205100,320182920,8230,8230,8230,8230,0
|
|
20230601,205000,320182920,8230,8230,8230,8230,0
|
|
20230601,204900,320182920,8230,8230,8230,8230,0
|
|
20230601,204800,320182920,8230,8230,8230,8230,0
|
|
20230601,204700,320182920,8230,8230,8230,8230,0
|
|
20230601,204600,320182920,8230,8230,8230,8230,0
|
|
20230601,204500,320182920,8230,8230,8230,8230,0
|
|
20230601,204400,320182920,8230,8230,8230,8230,0
|
|
20230601,204300,320182920,8230,8230,8230,8230,0
|
|
20230601,204200,320182920,8230,8230,8230,8230,0
|
|
20230601,204100,320182920,8230,8230,8230,8230,0
|
|
20230601,204000,320182920,8230,8230,8230,8230,0
|
|
20230601,203900,320182920,8230,8230,8230,8230,0
|
|
20230601,203800,320182920,8230,8230,8230,8230,0
|
|
20230601,203700,320182920,8230,8230,8230,8230,0
|
|
20230601,203600,320182920,8230,8230,8230,8230,0
|
|
20230601,203500,320182920,8230,8230,8230,8230,0
|
|
20230601,203400,320182920,8230,8230,8230,8230,0
|
|
20230601,203300,320182920,8230,8230,8230,8230,0
|
|
20230601,203200,320182920,8230,8230,8230,8230,0
|
|
20230601,203100,320182920,8230,8230,8230,8230,0
|
|
20230601,203000,320182920,8230,8230,8230,8230,0
|
|
20230601,202900,320182920,8230,8230,8230,8230,0
|
|
20230601,202800,320182920,8230,8230,8230,8230,0
|
|
20230601,202700,320182920,8230,8230,8230,8230,0
|
|
20230601,202600,320182920,8230,8230,8230,8230,0
|
|
20230601,202500,320182920,8230,8230,8230,8230,1610
|
|
20230601,202400,320182920,8230,8230,8230,8230,0
|
|
20230601,202300,320182920,8230,8230,8230,8230,0
|
|
20230601,202200,320182920,8230,8230,8230,8230,0
|
|
20230601,202100,320182920,8230,8230,8230,8230,0
|
|
20230601,202000,320182920,8230,8230,8230,8230,0
|
|
20230601,201900,320182920,8230,8230,8230,8230,0
|
|
20230601,201800,320182920,8230,8230,8230,8230,0
|
|
20230601,201700,320182920,8230,8230,8230,8230,0
|
|
20230601,201600,320182920,8230,8230,8230,8230,0
|
|
20230601,201500,320182920,8230,8230,8230,8230,0
|
|
20230601,201400,320182920,8230,8230,8230,8230,0
|
|
20230601,201300,320182920,8230,8230,8230,8230,0
|
|
20230601,201200,320182920,8230,8230,8230,8230,0
|
|
20230601,201100,320182920,8230,8230,8230,8230,0
|
|
20230601,201000,320182920,8230,8230,8230,8230,0
|
|
20230601,200900,320182920,8230,8230,8230,8230,0
|
|
20230601,200800,320182920,8230,8230,8230,8230,0
|
|
20230601,200700,320182920,8230,8230,8230,8230,0
|
|
20230601,200600,320182920,8230,8230,8230,8230,0
|
|
20230601,200500,320182920,8230,8230,8230,8230,0
|
|
20230601,200400,320182920,8230,8230,8230,8230,0
|
|
20230601,200300,320182920,8230,8230,8230,8230,0
|
|
20230601,200200,320182920,8230,8230,8230,8230,0
|
|
20230601,200100,320182920,8230,8230,8230,8230,0
|
|
20230601,200000,320182920,8230,8230,8230,8230,0
|
|
20230601,195900,320182920,8230,8230,8230,8230,0
|
|
20230601,195800,320182920,8230,8230,8230,8230,0
|
|
20230601,195700,320182920,8230,8230,8230,8230,0
|
|
20230601,195600,320182920,8230,8230,8230,8230,0
|
|
20230601,195500,320182920,8230,8230,8230,8230,1610
|
|
20230601,195400,320182920,8230,8230,8230,8230,0
|
|
20230601,195300,320182920,8230,8230,8230,8230,0
|
|
20230601,195200,320182920,8230,8230,8230,8230,0
|
|
20230601,195100,320182920,8230,8230,8230,8230,0
|
|
20230601,195000,320182920,8230,8230,8230,8230,0
|
|
20230601,194900,320182920,8230,8230,8230,8230,0
|
|
20230601,194800,320182920,8230,8230,8230,8230,0
|
|
20230601,194700,320182920,8230,8230,8230,8230,0
|
|
20230601,194600,320182920,8230,8230,8230,8230,0
|
|
20230601,194500,320182920,8230,8230,8230,8230,0
|
|
20230601,194400,320182920,8230,8230,8230,8230,0
|
|
20230601,194300,320182920,8230,8230,8230,8230,0
|
|
20230601,194200,320182920,8230,8230,8230,8230,0
|
|
20230601,194100,320182920,8230,8230,8230,8230,0
|
|
20230601,194000,320182920,8230,8230,8230,8230,0
|
|
20230601,193900,320182920,8230,8230,8230,8230,0
|
|
20230601,193800,320182920,8230,8230,8230,8230,0
|
|
20230601,193700,320182920,8230,8230,8230,8230,0
|
|
20230601,193600,320182920,8230,8230,8230,8230,0
|
|
20230601,193500,320182920,8230,8230,8230,8230,0
|
|
20230601,193400,320182920,8230,8230,8230,8230,0
|
|
20230601,193300,320182920,8230,8230,8230,8230,0
|
|
20230601,193200,320182920,8230,8230,8230,8230,0
|
|
20230601,193100,320182920,8230,8230,8230,8230,0
|
|
20230601,193000,320182920,8230,8230,8230,8230,0
|
|
20230601,192900,320182920,8230,8230,8230,8230,0
|
|
20230601,192800,320182920,8230,8230,8230,8230,0
|
|
20230601,192700,320182920,8230,8230,8230,8230,0
|
|
20230601,192600,320182920,8230,8230,8230,8230,0
|
|
20230601,192500,320182920,8230,8230,8230,8230,1610
|
|
20230601,192400,320182920,8230,8230,8230,8230,0
|
|
20230601,192300,320182920,8230,8230,8230,8230,0
|
|
20230601,192200,320182920,8230,8230,8230,8230,0
|
|
20230601,192100,320182920,8230,8230,8230,8230,0
|
|
20230601,192000,320182920,8230,8230,8230,8230,0
|
|
20230601,191900,320182920,8230,8230,8230,8230,0
|
|
20230601,191800,320182920,8230,8230,8230,8230,0
|
|
20230601,191700,320182920,8230,8230,8230,8230,0
|
|
20230601,191600,320182920,8230,8230,8230,8230,0
|
|
20230601,191500,320182920,8230,8230,8230,8230,0
|
|
20230601,191400,320182920,8230,8230,8230,8230,0
|
|
20230601,191300,320182920,8230,8230,8230,8230,0
|
|
20230601,191200,320182920,8230,8230,8230,8230,0
|
|
20230601,191100,320182920,8230,8230,8230,8230,0
|
|
20230601,191000,320182920,8230,8230,8230,8230,0
|
|
20230601,190900,320182920,8230,8230,8230,8230,0
|
|
20230601,190800,320182920,8230,8230,8230,8230,0
|
|
20230601,190700,320182920,8230,8230,8230,8230,0
|
|
20230601,190600,320182920,8230,8230,8230,8230,0
|
|
20230601,190500,320182920,8230,8230,8230,8230,0
|
|
20230601,190400,320182920,8230,8230,8230,8230,0
|
|
20230601,190300,320182920,8230,8230,8230,8230,0
|
|
20230601,190200,320182920,8230,8230,8230,8230,0
|
|
20230601,190100,320182920,8230,8230,8230,8230,0
|
|
20230601,190000,320182920,8230,8230,8230,8230,0
|
|
20230601,185900,320182920,8230,8230,8230,8230,0
|
|
20230601,185800,320182920,8230,8230,8230,8230,0
|
|
20230601,185700,320182920,8230,8230,8230,8230,0
|
|
20230601,185600,320182920,8230,8230,8230,8230,0
|
|
20230601,185500,320182920,8230,8230,8230,8230,1610
|
|
20230601,185400,320182920,8230,8230,8230,8230,0
|
|
20230601,185300,320182920,8230,8230,8230,8230,0
|
|
20230601,185200,320182920,8230,8230,8230,8230,0
|
|
20230601,185100,320182920,8230,8230,8230,8230,0
|
|
20230601,185000,320182920,8230,8230,8230,8230,0
|
|
20230601,184900,320182920,8230,8230,8230,8230,0
|
|
20230601,184800,320182920,8230,8230,8230,8230,0
|
|
20230601,184700,320182920,8230,8230,8230,8230,0
|
|
20230601,184600,320182920,8230,8230,8230,8230,0
|
|
20230601,184500,320182920,8230,8230,8230,8230,0
|
|
20230601,184400,320182920,8230,8230,8230,8230,0
|
|
20230601,184300,320182920,8230,8230,8230,8230,0
|
|
20230601,184200,320182920,8230,8230,8230,8230,0
|
|
20230601,184100,320182920,8230,8230,8230,8230,0
|
|
20230601,184000,320182920,8230,8230,8230,8230,0
|
|
20230601,183900,320182920,8230,8230,8230,8230,0
|
|
20230601,183800,320182920,8230,8230,8230,8230,0
|
|
20230601,183700,320182920,8230,8230,8230,8230,0
|
|
20230601,183600,320182920,8230,8230,8230,8230,0
|
|
20230601,183500,320182920,8230,8230,8230,8230,0
|
|
20230601,183400,320182920,8230,8230,8230,8230,0
|
|
20230601,183300,320182920,8230,8230,8230,8230,0
|
|
20230601,183200,320182920,8230,8230,8230,8230,0
|
|
20230601,183100,320182920,8230,8230,8230,8230,0
|
|
20230601,183000,320182920,8230,8230,8230,8230,0
|
|
20230601,182900,320182920,8230,8230,8230,8230,0
|
|
20230601,182800,320182920,8230,8230,8230,8230,0
|
|
20230601,182700,320182920,8230,8230,8230,8230,0
|
|
20230601,182600,320182920,8230,8230,8230,8230,0
|
|
20230601,182500,320182920,8230,8230,8230,8230,1610
|
|
20230601,182400,320182920,8230,8230,8230,8230,0
|
|
20230601,182300,320182920,8230,8230,8230,8230,0
|
|
20230601,182200,320182920,8230,8230,8230,8230,0
|
|
20230601,182100,320182920,8230,8230,8230,8230,0
|
|
20230601,182000,320182920,8230,8230,8230,8230,0
|
|
20230601,181900,320182920,8230,8230,8230,8230,0
|
|
20230601,181800,320182920,8230,8230,8230,8230,0
|
|
20230601,181700,320182920,8230,8230,8230,8230,0
|
|
20230601,181600,320182920,8230,8230,8230,8230,0
|
|
20230601,181500,320182920,8230,8230,8230,8230,0
|
|
20230601,181400,320182920,8230,8230,8230,8230,0
|
|
20230601,181300,320182920,8230,8230,8230,8230,0
|
|
20230601,181200,320182920,8230,8230,8230,8230,0
|
|
20230601,181100,320182920,8230,8230,8230,8230,0
|
|
20230601,181000,320182920,8230,8230,8230,8230,0
|
|
20230601,180900,320182920,8230,8230,8230,8230,0
|
|
20230601,180800,320182920,8230,8230,8230,8230,0
|
|
20230601,180700,320182920,8230,8230,8230,8230,0
|
|
20230601,180600,320182920,8230,8230,8230,8230,0
|
|
20230601,180500,320182920,8230,8230,8230,8230,0
|
|
20230601,180400,320182920,8230,8230,8230,8230,0
|
|
20230601,180300,320182920,8230,8230,8230,8230,0
|
|
20230601,180200,320182920,8230,8230,8230,8230,0
|
|
20230601,180100,320182920,8230,8230,8230,8230,0
|
|
20230601,180000,320182920,8230,8230,8230,8230,0
|
|
20230601,175900,320182920,8230,8230,8230,8230,0
|
|
20230601,175800,320182920,8230,8230,8230,8230,0
|
|
20230601,175700,320182920,8230,8230,8230,8230,0
|
|
20230601,175600,320182920,8230,8230,8230,8230,0
|
|
20230601,175500,320182920,8230,8230,8230,8230,1610
|
|
20230601,175400,320182920,8230,8230,8230,8230,0
|
|
20230601,175300,320182920,8230,8230,8230,8230,0
|
|
20230601,175200,320182920,8230,8230,8230,8230,0
|
|
20230601,175100,320182920,8230,8230,8230,8230,0
|
|
20230601,175000,320182920,8230,8230,8230,8230,0
|
|
20230601,174900,320182920,8230,8230,8230,8230,0
|
|
20230601,174800,320182920,8230,8230,8230,8230,0
|
|
20230601,174700,320182920,8230,8230,8230,8230,0
|
|
20230601,174600,320182920,8230,8230,8230,8230,0
|
|
20230601,174500,320182920,8230,8230,8230,8230,0
|
|
20230601,174400,320182920,8230,8230,8230,8230,0
|
|
20230601,174300,320182920,8230,8230,8230,8230,0
|
|
20230601,174200,320182920,8230,8230,8230,8230,0
|
|
20230601,174100,320182920,8230,8230,8230,8230,0
|
|
20230601,174000,320182920,8230,8230,8230,8230,0
|
|
20230601,173900,320182920,8230,8230,8230,8230,0
|
|
20230601,173800,320182920,8230,8230,8230,8230,0
|
|
20230601,173700,320182920,8230,8230,8230,8230,0
|
|
20230601,173600,320182920,8230,8230,8230,8230,0
|
|
20230601,173500,320182920,8230,8230,8230,8230,0
|
|
20230601,173400,320182920,8230,8230,8230,8230,0
|
|
20230601,173300,320182920,8230,8230,8230,8230,0
|
|
20230601,173200,320182920,8230,8230,8230,8230,0
|
|
20230601,173100,320182920,8230,8230,8230,8230,0
|
|
20230601,173000,320182920,8230,8230,8230,8230,0
|
|
20230601,172900,320182920,8230,8230,8230,8230,0
|
|
20230601,172800,320182920,8230,8230,8230,8230,0
|
|
20230601,172700,320182920,8230,8230,8230,8230,0
|
|
20230601,172600,320182920,8230,8230,8230,8230,0
|
|
20230601,172500,320182920,8230,8230,8230,8230,1610
|
|
20230601,172400,320182920,8230,8230,8230,8230,0
|
|
20230601,172300,320182920,8230,8230,8230,8230,0
|
|
20230601,172200,320182920,8230,8230,8230,8230,0
|
|
20230601,172100,320182920,8230,8230,8230,8230,0
|
|
20230601,172000,320182920,8230,8230,8230,8230,0
|
|
20230601,171900,320182920,8230,8230,8230,8230,0
|
|
20230601,171800,320182920,8230,8230,8230,8230,0
|
|
20230601,171700,320182920,8230,8230,8230,8230,0
|
|
20230601,171600,320182920,8230,8230,8230,8230,0
|
|
20230601,171500,320182920,8230,8230,8230,8230,0
|
|
20230601,171400,320182920,8230,8230,8230,8230,0
|
|
20230601,171300,320182920,8230,8230,8230,8230,0
|
|
20230601,171200,320182920,8230,8230,8230,8230,0
|
|
20230601,171100,320182920,8230,8230,8230,8230,0
|
|
20230601,171000,320182920,8230,8230,8230,8230,0
|
|
20230601,170900,320182920,8230,8230,8230,8230,0
|
|
20230601,170800,320182920,8230,8230,8230,8230,0
|
|
20230601,170700,320182920,8230,8230,8230,8230,0
|
|
20230601,170600,320182920,8230,8230,8230,8230,0
|
|
20230601,170500,320182920,8230,8230,8230,8230,0
|
|
20230601,170400,320182920,8230,8230,8230,8230,0
|
|
20230601,170300,320182920,8230,8230,8230,8230,0
|
|
20230601,170200,320182920,8230,8230,8230,8230,0
|
|
20230601,170100,320182920,8230,8230,8230,8230,0
|
|
20230601,170000,320182920,8230,8230,8230,8230,0
|
|
20230601,165900,320182920,8230,8230,8230,8230,0
|
|
20230601,165800,320182920,8230,8230,8230,8230,0
|
|
20230601,165700,320182920,8230,8230,8230,8230,0
|
|
20230601,165600,320182920,8230,8230,8230,8230,0
|
|
20230601,165500,320182920,8230,8230,8230,8230,1610
|
|
20230601,165400,320182920,8230,8230,8230,8230,0
|
|
20230601,165300,320182920,8230,8230,8230,8230,0
|
|
20230601,165200,320182920,8230,8230,8230,8230,0
|
|
20230601,165100,320182920,8230,8230,8230,8230,0
|
|
20230601,165000,320182920,8230,8230,8230,8230,0
|
|
20230601,164900,320182920,8230,8230,8230,8230,0
|
|
20230601,164800,320182920,8230,8230,8230,8230,0
|
|
20230601,164700,320182920,8230,8230,8230,8230,0
|
|
20230601,164600,320182920,8230,8230,8230,8230,0
|
|
20230601,164500,320182920,8230,8230,8230,8230,0
|
|
20230601,164400,320182920,8230,8230,8230,8230,0
|
|
20230601,164300,320182920,8230,8230,8230,8230,0
|
|
20230601,164200,320182920,8230,8230,8230,8230,0
|
|
20230601,164100,320182920,8230,8230,8230,8230,0
|
|
20230601,164000,320182920,8230,8230,8230,8230,0
|
|
20230601,163900,320182920,8230,8230,8230,8230,0
|
|
20230601,163800,320182920,8230,8230,8230,8230,0
|
|
20230601,163700,320182920,8230,8230,8230,8230,0
|
|
20230601,163600,320182920,8230,8230,8230,8230,0
|
|
20230601,163500,320182920,8230,8230,8230,8230,0
|
|
20230601,163400,320182920,8230,8230,8230,8230,0
|
|
20230601,163300,320182920,8230,8230,8230,8230,0
|
|
20230601,163200,320182920,8230,8230,8230,8230,0
|
|
20230601,163100,320182920,8230,8230,8230,8230,0
|
|
20230601,163000,320182920,8230,8230,8230,8230,0
|
|
20230601,162900,320182920,8230,8230,8230,8230,0
|
|
20230601,162800,320182920,8230,8230,8230,8230,0
|
|
20230601,162700,320182920,8230,8230,8230,8230,0
|
|
20230601,162600,320182920,8230,8230,8230,8230,0
|
|
20230601,162500,320182920,8230,8230,8230,8230,1610
|
|
20230601,162400,320182920,8230,8230,8230,8230,0
|
|
20230601,162300,320182920,8230,8230,8230,8230,0
|
|
20230601,162200,320182920,8230,8230,8230,8230,0
|
|
20230601,162100,320182920,8230,8230,8230,8230,0
|
|
20230601,162000,320182920,8230,8230,8230,8230,0
|
|
20230601,161900,320182920,8230,8230,8230,8230,0
|
|
20230601,161800,320182920,8230,8230,8230,8230,0
|
|
20230601,161700,320182920,8230,8230,8230,8230,0
|
|
20230601,161600,320182920,8230,8230,8230,8230,0
|
|
20230601,161500,320182920,8230,8230,8230,8230,0
|
|
20230601,161400,320182920,8230,8230,8230,8230,0
|
|
20230601,161300,320182920,8230,8230,8230,8230,0
|
|
20230601,161200,320182920,8230,8230,8230,8230,0
|
|
20230601,161100,320182920,8230,8230,8230,8230,0
|
|
20230601,161000,320182920,8230,8230,8230,8230,0
|
|
20230601,160900,320182920,8230,8230,8230,8230,0
|
|
20230601,160800,320182920,8230,8230,8230,8230,0
|
|
20230601,160700,320182920,8230,8230,8230,8230,0
|
|
20230601,160600,320182920,8230,8230,8230,8230,0
|
|
20230601,160500,320182920,8230,8230,8230,8230,0
|
|
20230601,160400,320182920,8230,8230,8230,8230,0
|
|
20230601,160300,320182920,8230,8230,8230,8230,0
|
|
20230601,160200,320182920,8230,8230,8230,8230,0
|
|
20230601,160100,320182920,8230,8230,8230,8230,0
|
|
20230601,160000,320182920,8230,8230,8230,8230,0
|
|
20230601,155900,320182920,8230,8230,8230,8230,0
|
|
20230601,155800,320182920,8230,8230,8230,8230,0
|
|
20230601,155700,320182920,8230,8230,8230,8230,0
|
|
20230601,155600,320182920,8230,8230,8230,8230,0
|
|
20230601,155500,320182920,8230,8230,8230,8230,1610
|
|
20230601,155400,320182920,8230,8230,8230,8230,0
|
|
20230601,155300,320182920,8230,8230,8230,8230,0
|
|
20230601,155200,320182920,8230,8230,8230,8230,0
|
|
20230601,155100,320182920,8230,8230,8230,8230,0
|
|
20230601,155000,320182920,8230,8230,8230,8230,0
|
|
20230601,154900,320182920,8230,8230,8230,8230,0
|
|
20230601,154800,320182920,8230,8230,8230,8230,0
|
|
20230601,154700,320182920,8230,8230,8230,8230,0
|
|
20230601,154600,320182920,8230,8230,8230,8230,0
|
|
20230601,154500,320182920,8230,8230,8230,8230,0
|
|
20230601,154400,320182920,8230,8230,8230,8230,0
|
|
20230601,154300,320182920,8230,8230,8230,8230,0
|
|
20230601,154200,320182920,8230,8230,8230,8230,0
|
|
20230601,154100,320182920,8230,8230,8230,8230,0
|
|
20230601,154000,320182920,8230,8230,8230,8230,0
|
|
20230601,153900,320182920,8230,8230,8230,8230,0
|
|
20230601,153800,320182920,8230,8230,8230,8230,0
|
|
20230601,153700,320182920,8230,8230,8230,8230,0
|
|
20230601,153600,320182920,8230,8230,8230,8230,0
|
|
20230601,153500,320182920,8230,8230,8230,8230,0
|
|
20230601,153400,320182920,8230,8230,8230,8230,0
|
|
20230601,153300,320182920,8230,8230,8230,8230,0
|
|
20230601,153200,320182920,8230,8230,8230,8230,0
|
|
20230601,153100,320182920,8230,8230,8230,8230,0
|
|
20230601,153000,320182920,8230,8230,8230,8230,1610
|
|
20230601,152900,306932620,8320,8320,8320,8320,0
|
|
20230601,152800,306932620,8320,8320,8320,8320,0
|
|
20230601,152700,306932620,8320,8320,8320,8320,0
|
|
20230601,152600,306932620,8320,8320,8320,8320,0
|
|
20230601,152500,306932620,8320,8320,8320,8320,0
|
|
20230601,152400,306932620,8320,8320,8320,8320,0
|
|
20230601,152300,306932620,8320,8320,8320,8320,0
|
|
20230601,152200,306932620,8320,8320,8320,8320,0
|
|
20230601,152100,306932620,8320,8320,8320,8320,0
|
|
20230601,152000,306932620,8320,8320,8320,8320,0
|
|
20230601,151900,306932620,8320,8260,8320,8250,114
|
|
20230601,151800,305991870,8320,8270,8320,8270,2
|
|
20230601,151700,305975280,8250,8330,8330,8250,114
|
|
20230601,151600,305031570,8320,8320,8330,8320,6
|
|
20230601,151500,304981620,8330,8320,8330,8300,4
|
|
20230601,151400,304948340,8330,8300,8330,8260,46
|
|
20230601,151300,304568150,8330,8330,8330,8330,1
|
|
20230601,151200,304559820,8270,8270,8270,8270,5
|
|
20230601,151100,304518470,8330,8330,8340,8270,81
|
|
20230601,151000,303846550,8320,8330,8340,8320,108
|
|
20230601,150900,302946930,8340,8330,8340,8330,16
|
|
20230601,150800,302813640,8340,8320,8340,8320,2
|
|
20230601,150700,302796980,8340,8340,8340,8340,0
|
|
20230601,150600,302796980,8340,8340,8340,8340,0
|
|
20230601,150500,302796980,8340,8340,8340,8340,1
|
|
20230601,150400,302788640,8320,8340,8340,8310,26
|
|
20230601,150300,302572330,8320,8320,8320,8320,92
|
|
20230601,150200,301806890,8320,8320,8320,8320,0
|
|
20230601,150100,301806890,8320,8320,8320,8320,0
|
|
20230601,150000,301806890,8320,8320,8320,8320,1
|
|
20230601,145900,301798570,8350,8340,8350,8330,502
|
|
20230601,145800,297611390,8350,8350,8350,8350,0
|
|
20230601,145700,297611390,8350,8350,8350,8350,0
|
|
20230601,145600,297611390,8350,8330,8350,8330,1001
|
|
20230601,145500,289255590,8340,8340,8340,8340,0
|
|
20230601,145400,289255590,8340,8320,8340,8320,8
|
|
20230601,145300,289189010,8340,8340,8340,8340,1
|
|
20230601,145200,289180670,8320,8320,8320,8320,0
|
|
20230601,145100,289180670,8320,8310,8320,8310,2
|
|
20230601,145000,289164040,8350,8340,8350,8340,215
|
|
20230601,144900,287370580,8300,8300,8300,8300,0
|
|
20230601,144800,287370580,8300,8300,8300,8300,1
|
|
20230601,144700,287362280,8340,8340,8340,8340,0
|
|
20230601,144600,287362280,8340,8340,8340,8340,0
|
|
20230601,144500,287362280,8340,8340,8340,8340,0
|
|
20230601,144400,287362280,8340,8310,8340,8310,2
|
|
20230601,144300,287345630,8340,8340,8340,8340,0
|
|
20230601,144200,287345630,8340,8340,8340,8340,0
|
|
20230601,144100,287345630,8340,8300,8340,8300,2
|
|
20230601,144000,287328990,8340,8340,8340,8340,5
|
|
20230601,143900,287287290,8340,8300,8340,8300,466
|
|
20230601,143800,283409720,8290,8290,8290,8290,335
|
|
20230601,143700,280632570,8290,8290,8290,8290,0
|
|
20230601,143600,280632570,8290,8280,8290,8260,31
|
|
20230601,143500,280376390,8280,8280,8290,8260,48
|
|
20230601,143400,279979750,8290,8280,8290,8280,2
|
|
20230601,143300,279963180,8290,8290,8290,8290,3
|
|
20230601,143200,279938310,8290,8290,8290,8290,0
|
|
20230601,143100,279938310,8290,8290,8290,8290,0
|
|
20230601,143000,279938310,8290,8290,8290,8290,1
|
|
20230601,142900,279930020,8250,8250,8290,8250,63
|
|
20230601,142800,279410190,8240,8260,8260,8240,1147
|
|
20230601,142700,269956400,8260,8260,8260,8260,0
|
|
20230601,142600,269956400,8260,8260,8260,8260,200
|
|
20230601,142500,268304400,8260,8260,8260,8260,0
|
|
20230601,142400,268304400,8260,8260,8260,8260,41
|
|
20230601,142300,267965740,8260,8260,8260,8260,0
|
|
20230601,142200,267965740,8260,8260,8260,8260,1
|
|
20230601,142100,267957480,8260,8260,8260,8260,0
|
|
20230601,142000,267957480,8260,8260,8260,8260,10
|
|
20230601,141900,267874880,8260,8260,8260,8260,41
|
|
20230601,141800,267536220,8270,8270,8270,8270,2
|
|
20230601,141700,267519680,8270,8270,8270,8270,1
|
|
20230601,141600,267511410,8270,8270,8270,8270,0
|
|
20230601,141500,267511410,8270,8270,8270,8270,1
|
|
20230601,141400,267503140,8260,8260,8260,8260,0
|
|
20230601,141300,267503140,8260,8260,8260,8260,0
|
|
20230601,141200,267503140,8260,8260,8260,8260,0
|
|
20230601,141100,267503140,8260,8260,8260,8260,0
|
|
20230601,141000,267503140,8260,8240,8270,8240,211
|
|
20230601,140900,265760230,8240,8240,8240,8240,0
|
|
20230601,140800,265760230,8240,8240,8240,8240,0
|
|
20230601,140700,265760230,8240,8240,8240,8240,0
|
|
20230601,140600,265760230,8240,8250,8250,8240,415
|
|
20230601,140500,262340440,8250,8250,8250,8250,1
|
|
20230601,140400,262332190,8250,8250,8250,8250,0
|
|
20230601,140300,262332190,8250,8250,8250,8250,0
|
|
20230601,140200,262332190,8250,8250,8270,8250,419
|
|
20230601,140100,258873160,8240,8240,8240,8240,0
|
|
20230601,140000,258873160,8240,8240,8240,8240,0
|
|
20230601,135900,258873160,8240,8240,8240,8240,7
|
|
20230601,135800,258815480,8240,8240,8240,8240,1
|
|
20230601,135700,258807240,8250,8250,8250,8250,0
|
|
20230601,135600,258807240,8250,8250,8250,8250,67
|
|
20230601,135500,258254490,8250,8250,8250,8250,1
|
|
20230601,135400,258246240,8270,8270,8270,8270,26
|
|
20230601,135300,258031220,8270,8270,8270,8270,0
|
|
20230601,135200,258031220,8270,8270,8270,8270,45
|
|
20230601,135100,257659070,8310,8270,8310,8270,2
|
|
20230601,135000,257642490,8250,8270,8270,8250,131
|
|
20230601,134900,256559140,8270,8310,8310,8270,2
|
|
20230601,134800,256542560,8270,8270,8310,8250,308
|
|
20230601,134700,253994660,8270,8270,8270,8270,1
|
|
20230601,134600,253986390,8270,8270,8270,8270,1
|
|
20230601,134500,253978120,8250,8250,8250,8250,81
|
|
20230601,134400,253309870,8320,8320,8320,8320,0
|
|
20230601,134300,253309870,8320,8240,8320,8230,326
|
|
20230601,134200,250624990,8330,8260,8330,8260,4
|
|
20230601,134100,250591840,8260,8260,8260,8260,47
|
|
20230601,134000,250203620,8270,8300,8300,8270,313
|
|
20230601,133900,247607040,8330,8330,8330,8330,0
|
|
20230601,133800,247607040,8330,8240,8330,8240,5
|
|
20230601,133700,247565690,8230,8230,8230,8230,0
|
|
20230601,133600,247565690,8230,8230,8230,8230,44
|
|
20230601,133500,247203570,8230,8250,8250,8230,549
|
|
20230601,133400,242682240,8230,8240,8240,8230,142
|
|
20230601,133300,241513560,8280,8230,8280,8230,143
|
|
20230601,133200,240335490,8250,8240,8250,8240,618
|
|
20230601,133100,235242670,8240,8260,8260,8240,365
|
|
20230601,133000,232231610,8280,8260,8280,8260,71
|
|
20230601,132900,231645130,8250,8240,8250,8240,144
|
|
20230601,132800,230457850,8240,8260,8270,8240,282
|
|
20230601,132700,228129830,8250,8250,8250,8250,179
|
|
20230601,132600,226653080,8250,8300,8300,8250,1244
|
|
20230601,132500,216380310,8290,8260,8340,8250,484
|
|
20230601,132400,212375740,8260,8260,8260,8260,116
|
|
20230601,132300,211417580,8350,8350,8350,8350,1
|
|
20230601,132200,211409230,8360,8290,8360,8280,222
|
|
20230601,132100,209566320,8360,8360,8360,8290,154
|
|
20230601,132000,208289010,8360,8270,8360,8260,433
|
|
20230601,131900,204702610,8260,8260,8260,8260,253
|
|
20230601,131800,202612830,8260,8300,8300,8260,451
|
|
20230601,131700,198882270,8310,8320,8320,8310,2
|
|
20230601,131600,198865640,8330,8340,8340,8330,230
|
|
20230601,131500,196949730,8360,8320,8360,8320,71
|
|
20230601,131400,196358970,8300,8360,8360,8260,558
|
|
20230601,131300,191722530,8360,8310,8360,8300,194
|
|
20230601,131200,190110340,8320,8320,8320,8320,80
|
|
20230601,131100,189444740,8360,8360,8360,8360,0
|
|
20230601,131000,189444740,8360,8360,8360,8360,1
|
|
20230601,130900,189436380,8320,8320,8320,8320,0
|
|
20230601,130800,189436380,8320,8320,8320,8320,0
|
|
20230601,130700,189436380,8320,8350,8350,8320,40
|
|
20230601,130600,189103520,8360,8360,8360,8360,0
|
|
20230601,130500,189103520,8360,8360,8360,8360,0
|
|
20230601,130400,189103520,8360,8360,8360,8360,10
|
|
20230601,130300,189019920,8360,8360,8360,8360,0
|
|
20230601,130200,189019920,8360,8360,8360,8360,0
|
|
20230601,130100,189019920,8360,8360,8360,8360,1
|
|
20230601,130000,189011560,8350,8350,8350,8350,4
|
|
20230601,125900,188978160,8360,8350,8360,8350,6
|
|
20230601,125800,188928050,8360,8350,8360,8350,103
|
|
20230601,125700,188067990,8350,8350,8350,8350,0
|
|
20230601,125600,188067990,8350,8350,8350,8350,0
|
|
20230601,125500,188067990,8350,8340,8360,8340,6
|
|
20230601,125400,188017920,8360,8330,8360,8330,99
|
|
20230601,125300,187192360,8330,8270,8330,8270,540
|
|
20230601,125200,182717340,8250,8250,8250,8250,22
|
|
20230601,125100,182535840,8250,8250,8250,8250,0
|
|
20230601,125000,182535840,8250,8250,8250,8250,0
|
|
20230601,124900,182535840,8250,8250,8250,8250,0
|
|
20230601,124800,182535840,8250,8250,8250,8250,0
|
|
20230601,124700,182535840,8250,8250,8250,8250,0
|
|
20230601,124600,182535840,8250,8250,8250,8250,0
|
|
20230601,124500,182535840,8250,8250,8250,8250,222
|
|
20230601,124400,180704340,8250,8250,8250,8250,51
|
|
20230601,124300,180283590,8250,8250,8250,8250,0
|
|
20230601,124200,180283590,8250,8250,8250,8250,0
|
|
20230601,124100,180283590,8250,8250,8250,8250,46
|
|
20230601,124000,179904090,8250,8260,8260,8250,118
|
|
20230601,123900,178930090,8250,8250,8250,8250,0
|
|
20230601,123800,178930090,8250,8250,8250,8250,0
|
|
20230601,123700,178930090,8250,8250,8250,8250,0
|
|
20230601,123600,178930090,8250,8250,8250,8250,0
|
|
20230601,123500,178930090,8250,8250,8250,8250,0
|
|
20230601,123400,178930090,8250,8250,8250,8250,335
|
|
20230601,123300,176166340,8230,8230,8230,8230,0
|
|
20230601,123200,176166340,8230,8230,8230,8230,21
|
|
20230601,123100,175993510,8230,8230,8230,8230,0
|
|
20230601,123000,175993510,8230,8230,8230,8230,3
|
|
20230601,122900,175968820,8230,8230,8230,8230,45
|
|
20230601,122800,175598470,8250,8250,8250,8250,0
|
|
20230601,122700,175598470,8250,8250,8250,8250,0
|
|
20230601,122600,175598470,8250,8250,8250,8250,0
|
|
20230601,122500,175598470,8250,8250,8250,8250,131
|
|
20230601,122400,174517720,8250,8250,8250,8250,25
|
|
20230601,122300,174311470,8250,8250,8250,8250,0
|
|
20230601,122200,174311470,8250,8250,8250,8250,0
|
|
20230601,122100,174311470,8250,8250,8250,8250,105
|
|
20230601,122000,173445220,8250,8250,8250,8250,0
|
|
20230601,121900,173445220,8250,8250,8250,8250,5
|
|
20230601,121800,173403970,8230,8270,8270,8230,3214
|
|
20230601,121700,146911440,8270,8270,8270,8270,39
|
|
20230601,121600,146588910,8270,8270,8270,8270,0
|
|
20230601,121500,146588910,8270,8270,8270,8270,0
|
|
20230601,121400,146588910,8270,8270,8270,8270,0
|
|
20230601,121300,146588910,8270,8270,8270,8270,23
|
|
20230601,121200,146398700,8270,8270,8270,8270,42
|
|
20230601,121100,146051360,8270,8270,8270,8270,0
|
|
20230601,121000,146051360,8270,8270,8270,8270,0
|
|
20230601,120900,146051360,8270,8270,8270,8270,0
|
|
20230601,120800,146051360,8270,8270,8270,8270,0
|
|
20230601,120700,146051360,8270,8270,8270,8270,0
|
|
20230601,120600,146051360,8270,8270,8270,8270,44
|
|
20230601,120500,145687480,8270,8270,8270,8270,0
|
|
20230601,120400,145687480,8270,8270,8270,8270,0
|
|
20230601,120300,145687480,8270,8270,8270,8270,0
|
|
20230601,120200,145687480,8270,8270,8270,8270,0
|
|
20230601,120100,145687480,8270,8270,8270,8270,0
|
|
20230601,120000,145687480,8270,8270,8270,8270,57
|
|
20230601,115900,145216090,8270,8270,8270,8270,46
|
|
20230601,115800,144835670,8290,8290,8290,8290,0
|
|
20230601,115700,144835670,8290,8290,8290,8290,0
|
|
20230601,115600,144835670,8290,8290,8290,8290,0
|
|
20230601,115500,144835670,8290,8290,8290,8290,0
|
|
20230601,115400,144835670,8290,8290,8290,8290,60
|
|
20230601,115300,144338270,8270,8270,8270,8270,41
|
|
20230601,115200,143999200,8280,8280,8280,8280,0
|
|
20230601,115100,143999200,8280,8280,8280,8280,19
|
|
20230601,115000,143841880,8290,8290,8290,8290,0
|
|
20230601,114900,143841880,8290,8290,8290,8290,0
|
|
20230601,114800,143841880,8290,8290,8290,8290,0
|
|
20230601,114700,143841880,8290,8290,8290,8290,494
|
|
20230601,114600,139746620,8290,8290,8290,8290,0
|
|
20230601,114500,139746620,8290,8290,8290,8290,1000
|
|
20230601,114400,131456620,8290,8290,8290,8290,40
|
|
20230601,114300,131125020,8290,8290,8290,8290,2
|
|
20230601,114200,131108440,8290,8290,8290,8290,1
|
|
20230601,114100,131100150,8290,8290,8290,8290,0
|
|
20230601,114000,131100150,8290,8290,8290,8290,0
|
|
20230601,113900,131100150,8290,8290,8290,8290,0
|
|
20230601,113800,131100150,8290,8290,8290,8290,40
|
|
20230601,113700,130768550,8300,8300,8300,8300,6
|
|
20230601,113600,130718750,8290,8290,8290,8290,0
|
|
20230601,113500,130718750,8290,8290,8290,8290,0
|
|
20230601,113400,130718750,8290,8290,8290,8290,0
|
|
20230601,113300,130718750,8290,8290,8290,8290,21
|
|
20230601,113200,130544660,8290,8290,8290,8290,0
|
|
20230601,113100,130544660,8290,8290,8290,8290,0
|
|
20230601,113000,130544660,8290,8290,8290,8290,41
|
|
20230601,112900,130204770,8290,8290,8290,8290,0
|
|
20230601,112800,130204770,8290,8290,8290,8290,0
|
|
20230601,112700,130204770,8290,8300,8300,8290,1100
|
|
20230601,112600,121076410,8300,8300,8300,8300,0
|
|
20230601,112500,121076410,8300,8300,8300,8300,0
|
|
20230601,112400,121076410,8300,8320,8320,8300,2503
|
|
20230601,112300,100279980,8320,8320,8320,8320,0
|
|
20230601,112200,100279980,8320,8320,8320,8320,127
|
|
20230601,112100,99223340,8340,8340,8340,8340,0
|
|
20230601,112000,99223340,8340,8340,8340,8340,0
|
|
20230601,111900,99223340,8340,8340,8340,8340,0
|
|
20230601,111800,99223340,8340,8340,8340,8340,0
|
|
20230601,111700,99223340,8340,8340,8340,8340,0
|
|
20230601,111600,99223340,8340,8340,8340,8340,0
|
|
20230601,111500,99223340,8340,8340,8340,8340,0
|
|
20230601,111400,99223340,8340,8340,8340,8340,0
|
|
20230601,111300,99223340,8340,8340,8340,8340,0
|
|
20230601,111200,99223340,8340,8340,8340,8340,0
|
|
20230601,111100,99223340,8340,8340,8340,8340,0
|
|
20230601,111000,99223340,8340,8340,8340,8340,0
|
|
20230601,110900,99223340,8340,8340,8340,8340,0
|
|
20230601,110800,99223340,8340,8340,8340,8340,0
|
|
20230601,110700,99223340,8340,8340,8340,8340,0
|
|
20230601,110600,99223340,8340,8340,8340,8340,0
|
|
20230601,110500,99223340,8340,8340,8340,8340,4
|
|
20230601,110400,99189980,8340,8340,8340,8340,0
|
|
20230601,110300,99189980,8340,8340,8340,8340,11
|
|
20230601,110200,99098240,8340,8340,8340,8340,0
|
|
20230601,110100,99098240,8340,8340,8340,8340,15
|
|
20230601,110000,98973140,8320,8320,8320,8320,0
|
|
20230601,105900,98973140,8320,8320,8320,8320,183
|
|
20230601,105800,97450580,8340,8340,8340,8340,2
|
|
20230601,105700,97433900,8340,8340,8340,8340,0
|
|
20230601,105600,97433900,8340,8340,8340,8340,0
|
|
20230601,105500,97433900,8340,8340,8340,8340,0
|
|
20230601,105400,97433900,8340,8320,8340,8320,26
|
|
20230601,105300,97217480,8320,8320,8320,8320,5
|
|
20230601,105200,97175880,8320,8320,8320,8320,0
|
|
20230601,105100,97175880,8320,8320,8320,8320,0
|
|
20230601,105000,97175880,8320,8320,8320,8320,0
|
|
20230601,104900,97175880,8320,8320,8320,8320,0
|
|
20230601,104800,97175880,8320,8320,8320,8320,41
|
|
20230601,104700,96834760,8350,8350,8350,8350,159
|
|
20230601,104600,95507110,8320,8320,8320,8320,0
|
|
20230601,104500,95507110,8320,8320,8320,8320,0
|
|
20230601,104400,95507110,8320,8320,8320,8320,0
|
|
20230601,104300,95507110,8320,8320,8320,8320,42
|
|
20230601,104200,95157670,8320,8320,8320,8320,0
|
|
20230601,104100,95157670,8320,8320,8320,8320,59
|
|
20230601,104000,94666790,8320,8320,8320,8320,0
|
|
20230601,103900,94666790,8320,8320,8320,8320,30
|
|
20230601,103800,94417190,8320,8320,8320,8320,41
|
|
20230601,103700,94076070,8360,8360,8360,8360,0
|
|
20230601,103600,94076070,8360,8360,8360,8360,0
|
|
20230601,103500,94076070,8360,8360,8360,8360,0
|
|
20230601,103400,94076070,8360,8360,8360,8360,0
|
|
20230601,103300,94076070,8360,8360,8360,8360,0
|
|
20230601,103200,94076070,8360,8330,8360,8320,95
|
|
20230601,103100,93284570,8310,8310,8310,8310,0
|
|
20230601,103000,93284570,8310,8310,8310,8310,0
|
|
20230601,102900,93284570,8310,8310,8310,8310,0
|
|
20230601,102800,93284570,8310,8310,8310,8310,0
|
|
20230601,102700,93284570,8310,8360,8360,8310,2227
|
|
20230601,102600,74676350,8320,8320,8320,8320,0
|
|
20230601,102500,74676350,8320,8320,8320,8320,0
|
|
20230601,102400,74676350,8320,8350,8350,8320,141
|
|
20230601,102300,73500230,8350,8350,8350,8350,0
|
|
20230601,102200,73500230,8350,8350,8350,8350,0
|
|
20230601,102100,73500230,8350,8350,8350,8350,0
|
|
20230601,102000,73500230,8350,8350,8350,8350,0
|
|
20230601,101900,73500230,8350,8350,8350,8350,0
|
|
20230601,101800,73500230,8350,8350,8350,8350,0
|
|
20230601,101700,73500230,8350,8350,8350,8350,101
|
|
20230601,101600,72656880,8350,8350,8350,8350,1
|
|
20230601,101500,72648530,8320,8320,8320,8320,0
|
|
20230601,101400,72648530,8320,8320,8320,8320,0
|
|
20230601,101300,72648530,8320,8320,8320,8320,0
|
|
20230601,101200,72648530,8320,8320,8320,8320,11
|
|
20230601,101100,72557010,8320,8320,8320,8320,0
|
|
20230601,101000,72557010,8320,8320,8320,8320,0
|
|
20230601,100900,72557010,8320,8320,8320,8320,0
|
|
20230601,100800,72557010,8320,8320,8320,8320,0
|
|
20230601,100700,72557010,8320,8320,8320,8320,10
|
|
20230601,100600,72473810,8320,8320,8320,8320,0
|
|
20230601,100500,72473810,8320,8360,8360,8320,120
|
|
20230601,100400,71470650,8360,8360,8360,8360,0
|
|
20230601,100300,71470650,8360,8360,8360,8360,0
|
|
20230601,100200,71470650,8360,8360,8360,8360,0
|
|
20230601,100100,71470650,8360,8360,8360,8360,0
|
|
20230601,100000,71470650,8360,8360,8360,8360,0
|
|
20230601,095900,71470650,8360,8360,8360,8360,4
|
|
20230601,095800,71437210,8350,8330,8350,8320,148
|
|
20230601,095700,70204450,8330,8330,8330,8330,61
|
|
20230601,095600,69696320,8330,8330,8330,8330,0
|
|
20230601,095500,69696320,8330,8330,8330,8330,0
|
|
20230601,095400,69696320,8330,8300,8330,8300,330
|
|
20230601,095300,66948080,8300,8300,8300,8300,0
|
|
20230601,095200,66948080,8300,8300,8300,8300,1
|
|
20230601,095100,66939780,8300,8300,8300,8300,0
|
|
20230601,095000,66939780,8300,8300,8300,8300,1
|
|
20230601,094900,66931480,8300,8300,8300,8300,0
|
|
20230601,094800,66931480,8300,8300,8300,8300,115
|
|
20230601,094700,65976980,8300,8300,8300,8300,117
|
|
20230601,094600,65005880,8310,8310,8310,8310,4
|
|
20230601,094500,64972640,8310,8310,8310,8310,66
|
|
20230601,094400,64424180,8310,8310,8310,8310,0
|
|
20230601,094300,64424180,8310,8310,8310,8310,0
|
|
20230601,094200,64424180,8310,8310,8310,8310,159
|
|
20230601,094100,63102890,8310,8360,8360,8310,774
|
|
20230601,094000,56644120,8380,8380,8380,8380,2
|
|
20230601,093900,56627360,8380,8380,8380,8380,0
|
|
20230601,093800,56627360,8380,8380,8380,8380,0
|
|
20230601,093700,56627360,8380,8390,8390,8380,134
|
|
20230601,093600,55504420,8390,8390,8390,8390,1
|
|
20230601,093500,55496030,8390,8390,8390,8390,1
|
|
20230601,093400,55487640,8380,8380,8380,8380,0
|
|
20230601,093300,55487640,8380,8380,8380,8380,0
|
|
20230601,093200,55487640,8380,8380,8380,8380,0
|
|
20230601,093100,55487640,8380,8380,8380,8380,0
|
|
20230601,093000,55487640,8380,8380,8380,8380,0
|
|
20230601,092900,55487640,8380,8380,8380,8380,20
|
|
20230601,092800,55320040,8380,8380,8380,8380,30
|
|
20230601,092700,55068640,8380,8380,8380,8380,0
|
|
20230601,092600,55068640,8380,8380,8380,8380,12
|
|
20230601,092500,54968080,8400,8390,8400,8390,801
|
|
20230601,092400,48240770,8380,8380,8380,8380,0
|
|
20230601,092300,48240770,8380,8380,8380,8380,352
|
|
20230601,092200,45291010,8380,8370,8380,8370,104
|
|
20230601,092100,44419740,8350,8350,8350,8350,0
|
|
20230601,092000,44419740,8350,8350,8350,8350,130
|
|
20230601,091900,43334240,8350,8380,8380,8350,436
|
|
20230601,091800,39693610,8380,8380,8380,8380,0
|
|
20230601,091700,39693610,8380,8380,8380,8380,0
|
|
20230601,091600,39693610,8380,8380,8380,8380,0
|
|
20230601,091500,39693610,8380,8380,8380,8380,0
|
|
20230601,091400,39693610,8380,8380,8380,8380,115
|
|
20230601,091300,38729910,8380,8340,8380,8340,2240
|
|
20230601,091200,19969400,8340,8340,8340,8340,25
|
|
20230601,091100,19760900,8320,8330,8330,8320,240
|
|
20230601,091000,17764070,8370,8370,8370,8370,237
|
|
20230601,090900,15780380,8410,8410,8410,8410,1
|
|
20230601,090800,15771970,8340,8420,8420,8340,17
|
|
20230601,090700,15629070,8430,8430,8430,8430,0
|
|
20230601,090600,15629070,8430,8430,8430,8430,1000
|
|
20230601,090500,7199070,8430,8430,8430,8430,200
|
|
20230601,090400,5513070,8430,8440,8440,8430,6
|
|
20230601,090300,5462480,8440,8330,8440,8330,362
|
|
20230601,090200,2409660,8280,8280,8280,8280,1
|
|
20230601,090100,2401380,8440,8280,8440,8280,213
|
|
20230601,090000,622520,8270,8440,8440,8270,74
|