882 lines
45 KiB
CSV
882 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,233900,358826010,19870,19870,19870,19870,101
|
|
20230601,233800,358826010,19870,19870,19870,19870,0
|
|
20230601,233700,358826010,19870,19870,19870,19870,0
|
|
20230601,233600,358826010,19870,19870,19870,19870,0
|
|
20230601,233500,358826010,19870,19870,19870,19870,0
|
|
20230601,233400,358826010,19870,19870,19870,19870,0
|
|
20230601,233300,358826010,19870,19870,19870,19870,0
|
|
20230601,233200,358826010,19870,19870,19870,19870,0
|
|
20230601,233100,358826010,19870,19870,19870,19870,0
|
|
20230601,233000,358826010,19870,19870,19870,19870,0
|
|
20230601,232900,358826010,19870,19870,19870,19870,0
|
|
20230601,232800,358826010,19870,19870,19870,19870,0
|
|
20230601,232700,358826010,19870,19870,19870,19870,0
|
|
20230601,232600,358826010,19870,19870,19870,19870,0
|
|
20230601,232500,358826010,19870,19870,19870,19870,0
|
|
20230601,232400,358826010,19870,19870,19870,19870,0
|
|
20230601,232300,358826010,19870,19870,19870,19870,0
|
|
20230601,232200,358826010,19870,19870,19870,19870,0
|
|
20230601,232100,358826010,19870,19870,19870,19870,0
|
|
20230601,232000,358826010,19870,19870,19870,19870,0
|
|
20230601,231900,358826010,19870,19870,19870,19870,0
|
|
20230601,231800,358826010,19870,19870,19870,19870,0
|
|
20230601,231700,358826010,19870,19870,19870,19870,0
|
|
20230601,231600,358826010,19870,19870,19870,19870,0
|
|
20230601,231500,358826010,19870,19870,19870,19870,0
|
|
20230601,231400,358826010,19870,19870,19870,19870,0
|
|
20230601,231300,358826010,19870,19870,19870,19870,0
|
|
20230601,231200,358826010,19870,19870,19870,19870,0
|
|
20230601,231100,358826010,19870,19870,19870,19870,0
|
|
20230601,231000,358826010,19870,19870,19870,19870,0
|
|
20230601,230900,358826010,19870,19870,19870,19870,101
|
|
20230601,230800,358826010,19870,19870,19870,19870,0
|
|
20230601,230700,358826010,19870,19870,19870,19870,0
|
|
20230601,230600,358826010,19870,19870,19870,19870,0
|
|
20230601,230500,358826010,19870,19870,19870,19870,0
|
|
20230601,230400,358826010,19870,19870,19870,19870,0
|
|
20230601,230300,358826010,19870,19870,19870,19870,0
|
|
20230601,230200,358826010,19870,19870,19870,19870,0
|
|
20230601,230100,358826010,19870,19870,19870,19870,0
|
|
20230601,230000,358826010,19870,19870,19870,19870,0
|
|
20230601,225900,358826010,19870,19870,19870,19870,0
|
|
20230601,225800,358826010,19870,19870,19870,19870,0
|
|
20230601,225700,358826010,19870,19870,19870,19870,0
|
|
20230601,225600,358826010,19870,19870,19870,19870,0
|
|
20230601,225500,358826010,19870,19870,19870,19870,0
|
|
20230601,225400,358826010,19870,19870,19870,19870,0
|
|
20230601,225300,358826010,19870,19870,19870,19870,0
|
|
20230601,225200,358826010,19870,19870,19870,19870,0
|
|
20230601,225100,358826010,19870,19870,19870,19870,0
|
|
20230601,225000,358826010,19870,19870,19870,19870,0
|
|
20230601,224900,358826010,19870,19870,19870,19870,0
|
|
20230601,224800,358826010,19870,19870,19870,19870,0
|
|
20230601,224700,358826010,19870,19870,19870,19870,0
|
|
20230601,224600,358826010,19870,19870,19870,19870,0
|
|
20230601,224500,358826010,19870,19870,19870,19870,0
|
|
20230601,224400,358826010,19870,19870,19870,19870,0
|
|
20230601,224300,358826010,19870,19870,19870,19870,0
|
|
20230601,224200,358826010,19870,19870,19870,19870,0
|
|
20230601,224100,358826010,19870,19870,19870,19870,0
|
|
20230601,224000,358826010,19870,19870,19870,19870,0
|
|
20230601,223900,358826010,19870,19870,19870,19870,101
|
|
20230601,223800,358826010,19870,19870,19870,19870,0
|
|
20230601,223700,358826010,19870,19870,19870,19870,0
|
|
20230601,223600,358826010,19870,19870,19870,19870,0
|
|
20230601,223500,358826010,19870,19870,19870,19870,0
|
|
20230601,223400,358826010,19870,19870,19870,19870,0
|
|
20230601,223300,358826010,19870,19870,19870,19870,0
|
|
20230601,223200,358826010,19870,19870,19870,19870,0
|
|
20230601,223100,358826010,19870,19870,19870,19870,0
|
|
20230601,223000,358826010,19870,19870,19870,19870,0
|
|
20230601,222900,358826010,19870,19870,19870,19870,0
|
|
20230601,222800,358826010,19870,19870,19870,19870,0
|
|
20230601,222700,358826010,19870,19870,19870,19870,0
|
|
20230601,222600,358826010,19870,19870,19870,19870,0
|
|
20230601,222500,358826010,19870,19870,19870,19870,0
|
|
20230601,222400,358826010,19870,19870,19870,19870,0
|
|
20230601,222300,358826010,19870,19870,19870,19870,0
|
|
20230601,222200,358826010,19870,19870,19870,19870,0
|
|
20230601,222100,358826010,19870,19870,19870,19870,0
|
|
20230601,222000,358826010,19870,19870,19870,19870,0
|
|
20230601,221900,358826010,19870,19870,19870,19870,0
|
|
20230601,221800,358826010,19870,19870,19870,19870,0
|
|
20230601,221700,358826010,19870,19870,19870,19870,0
|
|
20230601,221600,358826010,19870,19870,19870,19870,0
|
|
20230601,221500,358826010,19870,19870,19870,19870,0
|
|
20230601,221400,358826010,19870,19870,19870,19870,0
|
|
20230601,221300,358826010,19870,19870,19870,19870,0
|
|
20230601,221200,358826010,19870,19870,19870,19870,0
|
|
20230601,221100,358826010,19870,19870,19870,19870,0
|
|
20230601,221000,358826010,19870,19870,19870,19870,0
|
|
20230601,220900,358826010,19870,19870,19870,19870,101
|
|
20230601,220800,358826010,19870,19870,19870,19870,0
|
|
20230601,220700,358826010,19870,19870,19870,19870,0
|
|
20230601,220600,358826010,19870,19870,19870,19870,0
|
|
20230601,220500,358826010,19870,19870,19870,19870,0
|
|
20230601,220400,358826010,19870,19870,19870,19870,0
|
|
20230601,220300,358826010,19870,19870,19870,19870,0
|
|
20230601,220200,358826010,19870,19870,19870,19870,0
|
|
20230601,220100,358826010,19870,19870,19870,19870,0
|
|
20230601,220000,358826010,19870,19870,19870,19870,0
|
|
20230601,215900,358826010,19870,19870,19870,19870,0
|
|
20230601,215800,358826010,19870,19870,19870,19870,0
|
|
20230601,215700,358826010,19870,19870,19870,19870,0
|
|
20230601,215600,358826010,19870,19870,19870,19870,0
|
|
20230601,215500,358826010,19870,19870,19870,19870,0
|
|
20230601,215400,358826010,19870,19870,19870,19870,0
|
|
20230601,215300,358826010,19870,19870,19870,19870,0
|
|
20230601,215200,358826010,19870,19870,19870,19870,0
|
|
20230601,215100,358826010,19870,19870,19870,19870,0
|
|
20230601,215000,358826010,19870,19870,19870,19870,0
|
|
20230601,214900,358826010,19870,19870,19870,19870,0
|
|
20230601,214800,358826010,19870,19870,19870,19870,0
|
|
20230601,214700,358826010,19870,19870,19870,19870,0
|
|
20230601,214600,358826010,19870,19870,19870,19870,0
|
|
20230601,214500,358826010,19870,19870,19870,19870,0
|
|
20230601,214400,358826010,19870,19870,19870,19870,0
|
|
20230601,214300,358826010,19870,19870,19870,19870,0
|
|
20230601,214200,358826010,19870,19870,19870,19870,0
|
|
20230601,214100,358826010,19870,19870,19870,19870,0
|
|
20230601,214000,358826010,19870,19870,19870,19870,0
|
|
20230601,213900,358826010,19870,19870,19870,19870,101
|
|
20230601,213800,358826010,19870,19870,19870,19870,0
|
|
20230601,213700,358826010,19870,19870,19870,19870,0
|
|
20230601,213600,358826010,19870,19870,19870,19870,0
|
|
20230601,213500,358826010,19870,19870,19870,19870,0
|
|
20230601,213400,358826010,19870,19870,19870,19870,0
|
|
20230601,213300,358826010,19870,19870,19870,19870,0
|
|
20230601,213200,358826010,19870,19870,19870,19870,0
|
|
20230601,213100,358826010,19870,19870,19870,19870,0
|
|
20230601,213000,358826010,19870,19870,19870,19870,0
|
|
20230601,212900,358826010,19870,19870,19870,19870,0
|
|
20230601,212800,358826010,19870,19870,19870,19870,0
|
|
20230601,212700,358826010,19870,19870,19870,19870,0
|
|
20230601,212600,358826010,19870,19870,19870,19870,0
|
|
20230601,212500,358826010,19870,19870,19870,19870,0
|
|
20230601,212400,358826010,19870,19870,19870,19870,0
|
|
20230601,212300,358826010,19870,19870,19870,19870,0
|
|
20230601,212200,358826010,19870,19870,19870,19870,0
|
|
20230601,212100,358826010,19870,19870,19870,19870,0
|
|
20230601,212000,358826010,19870,19870,19870,19870,0
|
|
20230601,211900,358826010,19870,19870,19870,19870,0
|
|
20230601,211800,358826010,19870,19870,19870,19870,0
|
|
20230601,211700,358826010,19870,19870,19870,19870,0
|
|
20230601,211600,358826010,19870,19870,19870,19870,0
|
|
20230601,211500,358826010,19870,19870,19870,19870,0
|
|
20230601,211400,358826010,19870,19870,19870,19870,0
|
|
20230601,211300,358826010,19870,19870,19870,19870,0
|
|
20230601,211200,358826010,19870,19870,19870,19870,0
|
|
20230601,211100,358826010,19870,19870,19870,19870,0
|
|
20230601,211000,358826010,19870,19870,19870,19870,0
|
|
20230601,210900,358826010,19870,19870,19870,19870,101
|
|
20230601,210800,358826010,19870,19870,19870,19870,0
|
|
20230601,210700,358826010,19870,19870,19870,19870,0
|
|
20230601,210600,358826010,19870,19870,19870,19870,0
|
|
20230601,210500,358826010,19870,19870,19870,19870,0
|
|
20230601,210400,358826010,19870,19870,19870,19870,0
|
|
20230601,210300,358826010,19870,19870,19870,19870,0
|
|
20230601,210200,358826010,19870,19870,19870,19870,0
|
|
20230601,210100,358826010,19870,19870,19870,19870,0
|
|
20230601,210000,358826010,19870,19870,19870,19870,0
|
|
20230601,205900,358826010,19870,19870,19870,19870,0
|
|
20230601,205800,358826010,19870,19870,19870,19870,0
|
|
20230601,205700,358826010,19870,19870,19870,19870,0
|
|
20230601,205600,358826010,19870,19870,19870,19870,0
|
|
20230601,205500,358826010,19870,19870,19870,19870,0
|
|
20230601,205400,358826010,19870,19870,19870,19870,0
|
|
20230601,205300,358826010,19870,19870,19870,19870,0
|
|
20230601,205200,358826010,19870,19870,19870,19870,0
|
|
20230601,205100,358826010,19870,19870,19870,19870,0
|
|
20230601,205000,358826010,19870,19870,19870,19870,0
|
|
20230601,204900,358826010,19870,19870,19870,19870,0
|
|
20230601,204800,358826010,19870,19870,19870,19870,0
|
|
20230601,204700,358826010,19870,19870,19870,19870,0
|
|
20230601,204600,358826010,19870,19870,19870,19870,0
|
|
20230601,204500,358826010,19870,19870,19870,19870,0
|
|
20230601,204400,358826010,19870,19870,19870,19870,0
|
|
20230601,204300,358826010,19870,19870,19870,19870,0
|
|
20230601,204200,358826010,19870,19870,19870,19870,0
|
|
20230601,204100,358826010,19870,19870,19870,19870,0
|
|
20230601,204000,358826010,19870,19870,19870,19870,0
|
|
20230601,203900,358826010,19870,19870,19870,19870,101
|
|
20230601,203800,358826010,19870,19870,19870,19870,0
|
|
20230601,203700,358826010,19870,19870,19870,19870,0
|
|
20230601,203600,358826010,19870,19870,19870,19870,0
|
|
20230601,203500,358826010,19870,19870,19870,19870,0
|
|
20230601,203400,358826010,19870,19870,19870,19870,0
|
|
20230601,203300,358826010,19870,19870,19870,19870,0
|
|
20230601,203200,358826010,19870,19870,19870,19870,0
|
|
20230601,203100,358826010,19870,19870,19870,19870,0
|
|
20230601,203000,358826010,19870,19870,19870,19870,0
|
|
20230601,202900,358826010,19870,19870,19870,19870,0
|
|
20230601,202800,358826010,19870,19870,19870,19870,0
|
|
20230601,202700,358826010,19870,19870,19870,19870,0
|
|
20230601,202600,358826010,19870,19870,19870,19870,0
|
|
20230601,202500,358826010,19870,19870,19870,19870,0
|
|
20230601,202400,358826010,19870,19870,19870,19870,0
|
|
20230601,202300,358826010,19870,19870,19870,19870,0
|
|
20230601,202200,358826010,19870,19870,19870,19870,0
|
|
20230601,202100,358826010,19870,19870,19870,19870,0
|
|
20230601,202000,358826010,19870,19870,19870,19870,0
|
|
20230601,201900,358826010,19870,19870,19870,19870,0
|
|
20230601,201800,358826010,19870,19870,19870,19870,0
|
|
20230601,201700,358826010,19870,19870,19870,19870,0
|
|
20230601,201600,358826010,19870,19870,19870,19870,0
|
|
20230601,201500,358826010,19870,19870,19870,19870,0
|
|
20230601,201400,358826010,19870,19870,19870,19870,0
|
|
20230601,201300,358826010,19870,19870,19870,19870,0
|
|
20230601,201200,358826010,19870,19870,19870,19870,0
|
|
20230601,201100,358826010,19870,19870,19870,19870,0
|
|
20230601,201000,358826010,19870,19870,19870,19870,0
|
|
20230601,200900,358826010,19870,19870,19870,19870,101
|
|
20230601,200800,358826010,19870,19870,19870,19870,0
|
|
20230601,200700,358826010,19870,19870,19870,19870,0
|
|
20230601,200600,358826010,19870,19870,19870,19870,0
|
|
20230601,200500,358826010,19870,19870,19870,19870,0
|
|
20230601,200400,358826010,19870,19870,19870,19870,0
|
|
20230601,200300,358826010,19870,19870,19870,19870,0
|
|
20230601,200200,358826010,19870,19870,19870,19870,0
|
|
20230601,200100,358826010,19870,19870,19870,19870,0
|
|
20230601,200000,358826010,19870,19870,19870,19870,0
|
|
20230601,195900,358826010,19870,19870,19870,19870,0
|
|
20230601,195800,358826010,19870,19870,19870,19870,0
|
|
20230601,195700,358826010,19870,19870,19870,19870,0
|
|
20230601,195600,358826010,19870,19870,19870,19870,0
|
|
20230601,195500,358826010,19870,19870,19870,19870,0
|
|
20230601,195400,358826010,19870,19870,19870,19870,0
|
|
20230601,195300,358826010,19870,19870,19870,19870,0
|
|
20230601,195200,358826010,19870,19870,19870,19870,0
|
|
20230601,195100,358826010,19870,19870,19870,19870,0
|
|
20230601,195000,358826010,19870,19870,19870,19870,0
|
|
20230601,194900,358826010,19870,19870,19870,19870,0
|
|
20230601,194800,358826010,19870,19870,19870,19870,0
|
|
20230601,194700,358826010,19870,19870,19870,19870,0
|
|
20230601,194600,358826010,19870,19870,19870,19870,0
|
|
20230601,194500,358826010,19870,19870,19870,19870,0
|
|
20230601,194400,358826010,19870,19870,19870,19870,0
|
|
20230601,194300,358826010,19870,19870,19870,19870,0
|
|
20230601,194200,358826010,19870,19870,19870,19870,0
|
|
20230601,194100,358826010,19870,19870,19870,19870,0
|
|
20230601,194000,358826010,19870,19870,19870,19870,0
|
|
20230601,193900,358826010,19870,19870,19870,19870,101
|
|
20230601,193800,358826010,19870,19870,19870,19870,0
|
|
20230601,193700,358826010,19870,19870,19870,19870,0
|
|
20230601,193600,358826010,19870,19870,19870,19870,0
|
|
20230601,193500,358826010,19870,19870,19870,19870,0
|
|
20230601,193400,358826010,19870,19870,19870,19870,0
|
|
20230601,193300,358826010,19870,19870,19870,19870,0
|
|
20230601,193200,358826010,19870,19870,19870,19870,0
|
|
20230601,193100,358826010,19870,19870,19870,19870,0
|
|
20230601,193000,358826010,19870,19870,19870,19870,0
|
|
20230601,192900,358826010,19870,19870,19870,19870,0
|
|
20230601,192800,358826010,19870,19870,19870,19870,0
|
|
20230601,192700,358826010,19870,19870,19870,19870,0
|
|
20230601,192600,358826010,19870,19870,19870,19870,0
|
|
20230601,192500,358826010,19870,19870,19870,19870,0
|
|
20230601,192400,358826010,19870,19870,19870,19870,0
|
|
20230601,192300,358826010,19870,19870,19870,19870,0
|
|
20230601,192200,358826010,19870,19870,19870,19870,0
|
|
20230601,192100,358826010,19870,19870,19870,19870,0
|
|
20230601,192000,358826010,19870,19870,19870,19870,0
|
|
20230601,191900,358826010,19870,19870,19870,19870,0
|
|
20230601,191800,358826010,19870,19870,19870,19870,0
|
|
20230601,191700,358826010,19870,19870,19870,19870,0
|
|
20230601,191600,358826010,19870,19870,19870,19870,0
|
|
20230601,191500,358826010,19870,19870,19870,19870,0
|
|
20230601,191400,358826010,19870,19870,19870,19870,0
|
|
20230601,191300,358826010,19870,19870,19870,19870,0
|
|
20230601,191200,358826010,19870,19870,19870,19870,0
|
|
20230601,191100,358826010,19870,19870,19870,19870,0
|
|
20230601,191000,358826010,19870,19870,19870,19870,0
|
|
20230601,190900,358826010,19870,19870,19870,19870,101
|
|
20230601,190800,358826010,19870,19870,19870,19870,0
|
|
20230601,190700,358826010,19870,19870,19870,19870,0
|
|
20230601,190600,358826010,19870,19870,19870,19870,0
|
|
20230601,190500,358826010,19870,19870,19870,19870,0
|
|
20230601,190400,358826010,19870,19870,19870,19870,0
|
|
20230601,190300,358826010,19870,19870,19870,19870,0
|
|
20230601,190200,358826010,19870,19870,19870,19870,0
|
|
20230601,190100,358826010,19870,19870,19870,19870,0
|
|
20230601,190000,358826010,19870,19870,19870,19870,0
|
|
20230601,185900,358826010,19870,19870,19870,19870,0
|
|
20230601,185800,358826010,19870,19870,19870,19870,0
|
|
20230601,185700,358826010,19870,19870,19870,19870,0
|
|
20230601,185600,358826010,19870,19870,19870,19870,0
|
|
20230601,185500,358826010,19870,19870,19870,19870,0
|
|
20230601,185400,358826010,19870,19870,19870,19870,0
|
|
20230601,185300,358826010,19870,19870,19870,19870,0
|
|
20230601,185200,358826010,19870,19870,19870,19870,0
|
|
20230601,185100,358826010,19870,19870,19870,19870,0
|
|
20230601,185000,358826010,19870,19870,19870,19870,0
|
|
20230601,184900,358826010,19870,19870,19870,19870,0
|
|
20230601,184800,358826010,19870,19870,19870,19870,0
|
|
20230601,184700,358826010,19870,19870,19870,19870,0
|
|
20230601,184600,358826010,19870,19870,19870,19870,0
|
|
20230601,184500,358826010,19870,19870,19870,19870,0
|
|
20230601,184400,358826010,19870,19870,19870,19870,0
|
|
20230601,184300,358826010,19870,19870,19870,19870,0
|
|
20230601,184200,358826010,19870,19870,19870,19870,0
|
|
20230601,184100,358826010,19870,19870,19870,19870,0
|
|
20230601,184000,358826010,19870,19870,19870,19870,0
|
|
20230601,183900,358826010,19870,19870,19870,19870,101
|
|
20230601,183800,358826010,19870,19870,19870,19870,0
|
|
20230601,183700,358826010,19870,19870,19870,19870,0
|
|
20230601,183600,358826010,19870,19870,19870,19870,0
|
|
20230601,183500,358826010,19870,19870,19870,19870,0
|
|
20230601,183400,358826010,19870,19870,19870,19870,0
|
|
20230601,183300,358826010,19870,19870,19870,19870,0
|
|
20230601,183200,358826010,19870,19870,19870,19870,0
|
|
20230601,183100,358826010,19870,19870,19870,19870,0
|
|
20230601,183000,358826010,19870,19870,19870,19870,0
|
|
20230601,182900,358826010,19870,19870,19870,19870,0
|
|
20230601,182800,358826010,19870,19870,19870,19870,0
|
|
20230601,182700,358826010,19870,19870,19870,19870,0
|
|
20230601,182600,358826010,19870,19870,19870,19870,0
|
|
20230601,182500,358826010,19870,19870,19870,19870,0
|
|
20230601,182400,358826010,19870,19870,19870,19870,0
|
|
20230601,182300,358826010,19870,19870,19870,19870,0
|
|
20230601,182200,358826010,19870,19870,19870,19870,0
|
|
20230601,182100,358826010,19870,19870,19870,19870,0
|
|
20230601,182000,358826010,19870,19870,19870,19870,0
|
|
20230601,181900,358826010,19870,19870,19870,19870,0
|
|
20230601,181800,358826010,19870,19870,19870,19870,0
|
|
20230601,181700,358826010,19870,19870,19870,19870,0
|
|
20230601,181600,358826010,19870,19870,19870,19870,0
|
|
20230601,181500,358826010,19870,19870,19870,19870,0
|
|
20230601,181400,358826010,19870,19870,19870,19870,0
|
|
20230601,181300,358826010,19870,19870,19870,19870,0
|
|
20230601,181200,358826010,19870,19870,19870,19870,0
|
|
20230601,181100,358826010,19870,19870,19870,19870,0
|
|
20230601,181000,358826010,19870,19870,19870,19870,0
|
|
20230601,180900,358826010,19870,19870,19870,19870,101
|
|
20230601,180800,358826010,19870,19870,19870,19870,0
|
|
20230601,180700,358826010,19870,19870,19870,19870,0
|
|
20230601,180600,358826010,19870,19870,19870,19870,0
|
|
20230601,180500,358826010,19870,19870,19870,19870,0
|
|
20230601,180400,358826010,19870,19870,19870,19870,0
|
|
20230601,180300,358826010,19870,19870,19870,19870,0
|
|
20230601,180200,358826010,19870,19870,19870,19870,0
|
|
20230601,180100,358826010,19870,19870,19870,19870,0
|
|
20230601,180000,358826010,19870,19870,19870,19870,0
|
|
20230601,175900,358826010,19870,19870,19870,19870,0
|
|
20230601,175800,358826010,19870,19870,19870,19870,0
|
|
20230601,175700,358826010,19870,19870,19870,19870,0
|
|
20230601,175600,358826010,19870,19870,19870,19870,0
|
|
20230601,175500,358826010,19870,19870,19870,19870,0
|
|
20230601,175400,358826010,19870,19870,19870,19870,0
|
|
20230601,175300,358826010,19870,19870,19870,19870,0
|
|
20230601,175200,358826010,19870,19870,19870,19870,0
|
|
20230601,175100,358826010,19870,19870,19870,19870,0
|
|
20230601,175000,358826010,19870,19870,19870,19870,0
|
|
20230601,174900,358826010,19870,19870,19870,19870,0
|
|
20230601,174800,358826010,19870,19870,19870,19870,0
|
|
20230601,174700,358826010,19870,19870,19870,19870,0
|
|
20230601,174600,358826010,19870,19870,19870,19870,0
|
|
20230601,174500,358826010,19870,19870,19870,19870,0
|
|
20230601,174400,358826010,19870,19870,19870,19870,0
|
|
20230601,174300,358826010,19870,19870,19870,19870,0
|
|
20230601,174200,358826010,19870,19870,19870,19870,0
|
|
20230601,174100,358826010,19870,19870,19870,19870,0
|
|
20230601,174000,358826010,19870,19870,19870,19870,0
|
|
20230601,173900,358826010,19870,19870,19870,19870,101
|
|
20230601,173800,358826010,19870,19870,19870,19870,0
|
|
20230601,173700,358826010,19870,19870,19870,19870,0
|
|
20230601,173600,358826010,19870,19870,19870,19870,0
|
|
20230601,173500,358826010,19870,19870,19870,19870,0
|
|
20230601,173400,358826010,19870,19870,19870,19870,0
|
|
20230601,173300,358826010,19870,19870,19870,19870,0
|
|
20230601,173200,358826010,19870,19870,19870,19870,0
|
|
20230601,173100,358826010,19870,19870,19870,19870,0
|
|
20230601,173000,358826010,19870,19870,19870,19870,0
|
|
20230601,172900,358826010,19870,19870,19870,19870,0
|
|
20230601,172800,358826010,19870,19870,19870,19870,0
|
|
20230601,172700,358826010,19870,19870,19870,19870,0
|
|
20230601,172600,358826010,19870,19870,19870,19870,0
|
|
20230601,172500,358826010,19870,19870,19870,19870,0
|
|
20230601,172400,358826010,19870,19870,19870,19870,0
|
|
20230601,172300,358826010,19870,19870,19870,19870,0
|
|
20230601,172200,358826010,19870,19870,19870,19870,0
|
|
20230601,172100,358826010,19870,19870,19870,19870,0
|
|
20230601,172000,358826010,19870,19870,19870,19870,0
|
|
20230601,171900,358826010,19870,19870,19870,19870,0
|
|
20230601,171800,358826010,19870,19870,19870,19870,0
|
|
20230601,171700,358826010,19870,19870,19870,19870,0
|
|
20230601,171600,358826010,19870,19870,19870,19870,0
|
|
20230601,171500,358826010,19870,19870,19870,19870,0
|
|
20230601,171400,358826010,19870,19870,19870,19870,0
|
|
20230601,171300,358826010,19870,19870,19870,19870,0
|
|
20230601,171200,358826010,19870,19870,19870,19870,0
|
|
20230601,171100,358826010,19870,19870,19870,19870,0
|
|
20230601,171000,358826010,19870,19870,19870,19870,0
|
|
20230601,170900,358826010,19870,19870,19870,19870,101
|
|
20230601,170800,358826010,19870,19870,19870,19870,0
|
|
20230601,170700,358826010,19870,19870,19870,19870,0
|
|
20230601,170600,358826010,19870,19870,19870,19870,0
|
|
20230601,170500,358826010,19870,19870,19870,19870,0
|
|
20230601,170400,358826010,19870,19870,19870,19870,0
|
|
20230601,170300,358826010,19870,19870,19870,19870,0
|
|
20230601,170200,358826010,19870,19870,19870,19870,0
|
|
20230601,170100,358826010,19870,19870,19870,19870,0
|
|
20230601,170000,358826010,19870,19870,19870,19870,0
|
|
20230601,165900,358826010,19870,19870,19870,19870,0
|
|
20230601,165800,358826010,19870,19870,19870,19870,0
|
|
20230601,165700,358826010,19870,19870,19870,19870,0
|
|
20230601,165600,358826010,19870,19870,19870,19870,0
|
|
20230601,165500,358826010,19870,19870,19870,19870,0
|
|
20230601,165400,358826010,19870,19870,19870,19870,0
|
|
20230601,165300,358826010,19870,19870,19870,19870,0
|
|
20230601,165200,358826010,19870,19870,19870,19870,0
|
|
20230601,165100,358826010,19870,19870,19870,19870,0
|
|
20230601,165000,358826010,19870,19870,19870,19870,0
|
|
20230601,164900,358826010,19870,19870,19870,19870,0
|
|
20230601,164800,358826010,19870,19870,19870,19870,0
|
|
20230601,164700,358826010,19870,19870,19870,19870,0
|
|
20230601,164600,358826010,19870,19870,19870,19870,0
|
|
20230601,164500,358826010,19870,19870,19870,19870,0
|
|
20230601,164400,358826010,19870,19870,19870,19870,0
|
|
20230601,164300,358826010,19870,19870,19870,19870,0
|
|
20230601,164200,358826010,19870,19870,19870,19870,0
|
|
20230601,164100,358826010,19870,19870,19870,19870,0
|
|
20230601,164000,358826010,19870,19870,19870,19870,0
|
|
20230601,163900,358826010,19870,19870,19870,19870,101
|
|
20230601,163800,358826010,19870,19870,19870,19870,0
|
|
20230601,163700,358826010,19870,19870,19870,19870,0
|
|
20230601,163600,358826010,19870,19870,19870,19870,0
|
|
20230601,163500,358826010,19870,19870,19870,19870,0
|
|
20230601,163400,358826010,19870,19870,19870,19870,0
|
|
20230601,163300,358826010,19870,19870,19870,19870,0
|
|
20230601,163200,358826010,19870,19870,19870,19870,0
|
|
20230601,163100,358826010,19870,19870,19870,19870,0
|
|
20230601,163000,358826010,19870,19870,19870,19870,0
|
|
20230601,162900,358826010,19870,19870,19870,19870,0
|
|
20230601,162800,358826010,19870,19870,19870,19870,0
|
|
20230601,162700,358826010,19870,19870,19870,19870,0
|
|
20230601,162600,358826010,19870,19870,19870,19870,0
|
|
20230601,162500,358826010,19870,19870,19870,19870,0
|
|
20230601,162400,358826010,19870,19870,19870,19870,0
|
|
20230601,162300,358826010,19870,19870,19870,19870,0
|
|
20230601,162200,358826010,19870,19870,19870,19870,0
|
|
20230601,162100,358826010,19870,19870,19870,19870,0
|
|
20230601,162000,358826010,19870,19870,19870,19870,0
|
|
20230601,161900,358826010,19870,19870,19870,19870,0
|
|
20230601,161800,358826010,19870,19870,19870,19870,0
|
|
20230601,161700,358826010,19870,19870,19870,19870,0
|
|
20230601,161600,358826010,19870,19870,19870,19870,0
|
|
20230601,161500,358826010,19870,19870,19870,19870,0
|
|
20230601,161400,358826010,19870,19870,19870,19870,0
|
|
20230601,161300,358826010,19870,19870,19870,19870,0
|
|
20230601,161200,358826010,19870,19870,19870,19870,0
|
|
20230601,161100,358826010,19870,19870,19870,19870,0
|
|
20230601,161000,358826010,19870,19870,19870,19870,0
|
|
20230601,160900,358826010,19870,19870,19870,19870,101
|
|
20230601,160800,358826010,19870,19870,19870,19870,0
|
|
20230601,160700,358826010,19870,19870,19870,19870,0
|
|
20230601,160600,358826010,19870,19870,19870,19870,0
|
|
20230601,160500,358826010,19870,19870,19870,19870,0
|
|
20230601,160400,358826010,19870,19870,19870,19870,0
|
|
20230601,160300,358826010,19870,19870,19870,19870,0
|
|
20230601,160200,358826010,19870,19870,19870,19870,0
|
|
20230601,160100,358826010,19870,19870,19870,19870,0
|
|
20230601,160000,358826010,19870,19870,19870,19870,0
|
|
20230601,155900,358826010,19870,19870,19870,19870,0
|
|
20230601,155800,358826010,19870,19870,19870,19870,0
|
|
20230601,155700,358826010,19870,19870,19870,19870,0
|
|
20230601,155600,358826010,19870,19870,19870,19870,0
|
|
20230601,155500,358826010,19870,19870,19870,19870,0
|
|
20230601,155400,358826010,19870,19870,19870,19870,0
|
|
20230601,155300,358826010,19870,19870,19870,19870,0
|
|
20230601,155200,358826010,19870,19870,19870,19870,0
|
|
20230601,155100,358826010,19870,19870,19870,19870,0
|
|
20230601,155000,358826010,19870,19870,19870,19870,0
|
|
20230601,154900,358826010,19870,19870,19870,19870,0
|
|
20230601,154800,358826010,19870,19870,19870,19870,0
|
|
20230601,154700,358826010,19870,19870,19870,19870,0
|
|
20230601,154600,358826010,19870,19870,19870,19870,0
|
|
20230601,154500,358826010,19870,19870,19870,19870,0
|
|
20230601,154400,358826010,19870,19870,19870,19870,0
|
|
20230601,154300,358826010,19870,19870,19870,19870,0
|
|
20230601,154200,358826010,19870,19870,19870,19870,0
|
|
20230601,154100,358826010,19870,19870,19870,19870,0
|
|
20230601,154000,358826010,19870,19870,19870,19870,0
|
|
20230601,153900,358826010,19870,19870,19870,19870,101
|
|
20230601,153800,358826010,19870,19870,19870,19870,0
|
|
20230601,153700,358826010,19870,19870,19870,19870,0
|
|
20230601,153600,358826010,19870,19870,19870,19870,0
|
|
20230601,153500,358826010,19870,19870,19870,19870,0
|
|
20230601,153400,358826010,19870,19870,19870,19870,0
|
|
20230601,153300,358826010,19870,19870,19870,19870,0
|
|
20230601,153200,358826010,19870,19870,19870,19870,0
|
|
20230601,153100,358826010,19870,19870,19870,19870,0
|
|
20230601,153000,358826010,19870,19870,19870,19870,101
|
|
20230601,152900,356819140,19900,19900,19900,19900,0
|
|
20230601,152800,356819140,19900,19900,19900,19900,0
|
|
20230601,152700,356819140,19900,19900,19900,19900,0
|
|
20230601,152600,356819140,19900,19900,19900,19900,0
|
|
20230601,152500,356819140,19900,19900,19900,19900,0
|
|
20230601,152400,356819140,19900,19900,19900,19900,0
|
|
20230601,152300,356819140,19900,19900,19900,19900,0
|
|
20230601,152200,356819140,19900,19900,19900,19900,0
|
|
20230601,152100,356819140,19900,19900,19900,19900,0
|
|
20230601,152000,356819140,19900,19900,19900,19900,0
|
|
20230601,151900,356819140,19900,19900,19900,19900,0
|
|
20230601,151800,356819140,19900,19760,19970,19760,752
|
|
20230601,151700,341919110,19760,19860,19900,19760,1044
|
|
20230601,151600,321233020,19860,19810,19980,19810,397
|
|
20230601,151500,313344650,19760,19810,19810,19760,35
|
|
20230601,151400,312652530,19800,19760,19990,19760,496
|
|
20230601,151300,302790660,19760,19760,19760,19760,28
|
|
20230601,151200,302237380,19760,19770,19780,19760,24
|
|
20230601,151100,301762980,19770,19760,19770,19760,59
|
|
20230601,151000,300596870,19760,19760,19760,19760,32
|
|
20230601,150900,299964550,19770,19760,19770,19760,63
|
|
20230601,150800,298719370,19760,19770,19770,19760,35
|
|
20230601,150700,298027500,19770,19770,19770,19770,107
|
|
20230601,150600,295912110,19760,19770,19780,19760,62
|
|
20230601,150500,294686630,19770,19770,19770,19770,34
|
|
20230601,150400,294014450,19770,19770,19780,19770,41
|
|
20230601,150300,293203870,19770,19770,19770,19770,32
|
|
20230601,150200,292571230,19770,19770,19770,19770,37
|
|
20230601,150100,291839740,19770,19770,19780,19770,34
|
|
20230601,150000,291167550,19780,19780,19790,19780,100
|
|
20230601,145900,289189530,19790,19770,19790,19770,35
|
|
20230601,145800,288497510,19770,19780,19780,19770,38
|
|
20230601,145700,287745950,19790,19770,19790,19770,43
|
|
20230601,145600,286895730,19770,19770,19770,19770,33
|
|
20230601,145500,286243320,19770,19770,19770,19770,61
|
|
20230601,145400,285037350,19770,19770,19770,19770,32
|
|
20230601,145300,284404710,19770,19780,19780,19770,26
|
|
20230601,145200,283890560,19780,19780,19780,19780,39
|
|
20230601,145100,283119140,19780,19780,19780,19780,39
|
|
20230601,145000,282347720,19780,19780,19790,19780,41
|
|
20230601,144900,281536620,19780,19790,19790,19780,45
|
|
20230601,144800,280646400,19790,19790,19800,19790,41
|
|
20230601,144700,279835000,19790,19780,19790,19780,320
|
|
20230601,144600,273502570,19780,19780,19790,19780,39
|
|
20230601,144500,272731110,19780,19780,19790,19780,40
|
|
20230601,144400,271939900,19780,19790,19790,19780,41
|
|
20230601,144300,271128870,19790,19790,19790,19780,36
|
|
20230601,144200,270416530,19790,19790,19800,19790,288
|
|
20230601,144100,264716950,19790,19790,19790,19790,38
|
|
20230601,144000,263964930,19790,19790,19800,19790,36
|
|
20230601,143900,263252480,19790,19790,19790,19790,36
|
|
20230601,143800,262540040,19790,19800,19800,19790,57
|
|
20230601,143700,261412000,19790,19790,19790,19790,36
|
|
20230601,143600,260699560,19790,19790,19800,19790,32
|
|
20230601,143500,260066100,19790,19790,19790,19790,30
|
|
20230601,143400,259472400,19790,19790,19790,19790,44
|
|
20230601,143300,258601640,19790,19800,19800,19790,39
|
|
20230601,143200,257829780,19800,19800,19800,19790,36
|
|
20230601,143100,257117280,19800,19790,19800,19790,77
|
|
20230601,143000,255593000,19790,19790,19790,19790,32
|
|
20230601,142900,254959720,19790,19790,19790,19790,39
|
|
20230601,142800,254187910,19790,19790,19790,19790,33
|
|
20230601,142700,253534840,19790,19790,19790,19790,56
|
|
20230601,142600,252426600,19790,19800,19810,19790,28
|
|
20230601,142500,251872300,19800,19800,19800,19800,36
|
|
20230601,142400,251159500,19800,19800,19800,19800,106
|
|
20230601,142300,249060700,19800,19800,19800,19800,32
|
|
20230601,142200,248427100,19800,19800,19800,19800,54
|
|
20230601,142100,247357900,19800,19800,19800,19800,37
|
|
20230601,142000,246625300,19800,19800,19800,19800,36
|
|
20230601,141900,245912500,19800,19800,19800,19800,34
|
|
20230601,141800,245239300,19800,19800,19800,19800,35
|
|
20230601,141700,244546300,19800,19800,19800,19800,148
|
|
20230601,141600,241615900,19800,19810,19810,19800,248
|
|
20230601,141500,236704620,19810,19810,19810,19810,39
|
|
20230601,141400,235932030,19810,19810,19810,19810,35
|
|
20230601,141300,235238680,19810,19810,19810,19810,36
|
|
20230601,141200,234525520,19810,19810,19810,19810,34
|
|
20230601,141100,233851980,19810,19810,19810,19810,53
|
|
20230601,141000,232802050,19810,19810,19810,19810,36
|
|
20230601,140900,232088890,19810,19810,19810,19810,0
|
|
20230601,140800,232088890,19810,19810,19810,19810,0
|
|
20230601,140700,232088890,19810,19820,19820,19810,6
|
|
20230601,140600,231969980,19810,19820,19820,19810,50
|
|
20230601,140500,230979450,19810,19810,19810,19810,0
|
|
20230601,140400,230979450,19810,19810,19810,19810,0
|
|
20230601,140300,230979450,19810,19810,19810,19810,0
|
|
20230601,140200,230979450,19810,19810,19810,19810,0
|
|
20230601,140100,230979450,19810,19810,19810,19810,0
|
|
20230601,140000,230979450,19810,19810,19810,19810,1
|
|
20230601,135900,230959640,19840,19840,19840,19840,0
|
|
20230601,135800,230959640,19840,19840,19840,19840,0
|
|
20230601,135700,230959640,19840,19840,19840,19840,5
|
|
20230601,135600,230860440,19840,19840,19840,19840,0
|
|
20230601,135500,230860440,19840,19840,19840,19840,15
|
|
20230601,135400,230562840,19820,19820,19820,19820,0
|
|
20230601,135300,230562840,19820,19820,19820,19820,1
|
|
20230601,135200,230543020,19810,19810,19810,19810,0
|
|
20230601,135100,230543020,19810,19810,19810,19810,0
|
|
20230601,135000,230543020,19810,19810,19810,19810,0
|
|
20230601,134900,230543020,19810,19810,19810,19810,0
|
|
20230601,134800,230543020,19810,19810,19810,19810,0
|
|
20230601,134700,230543020,19810,19810,19810,19810,0
|
|
20230601,134600,230543020,19810,19810,19810,19810,0
|
|
20230601,134500,230543020,19810,19810,19810,19810,2
|
|
20230601,134400,230503400,19810,19810,19810,19810,0
|
|
20230601,134300,230503400,19810,19830,19840,19810,561
|
|
20230601,134200,219375790,19800,19800,19800,19800,0
|
|
20230601,134100,219375790,19800,19800,19800,19800,0
|
|
20230601,134000,219375790,19800,19800,19800,19800,0
|
|
20230601,133900,219375790,19800,19800,19800,19800,0
|
|
20230601,133800,219375790,19800,19800,19800,19800,2
|
|
20230601,133700,219336190,19800,19800,19800,19800,0
|
|
20230601,133600,219336190,19800,19800,19800,19800,1
|
|
20230601,133500,219316390,19800,19800,19800,19800,0
|
|
20230601,133400,219316390,19800,19800,19800,19800,2
|
|
20230601,133300,219276790,19800,19800,19800,19800,0
|
|
20230601,133200,219276790,19800,19800,19800,19800,1
|
|
20230601,133100,219256990,19800,19800,19800,19800,58
|
|
20230601,133000,218108590,19800,19800,19800,19800,36
|
|
20230601,132900,217395790,19800,19800,19800,19800,1
|
|
20230601,132800,217375990,19820,19840,19840,19820,600
|
|
20230601,132700,205479980,19840,19840,19840,19840,177
|
|
20230601,132600,201968300,19840,19850,19850,19840,91
|
|
20230601,132500,200162850,19850,19850,19850,19850,0
|
|
20230601,132400,200162850,19850,19850,19850,19850,0
|
|
20230601,132300,200162850,19850,19850,19850,19850,0
|
|
20230601,132200,200162850,19850,19850,19850,19850,0
|
|
20230601,132100,200162850,19850,19850,19850,19850,67
|
|
20230601,132000,198832900,19850,19850,19850,19850,0
|
|
20230601,131900,198832900,19850,19850,19850,19850,1
|
|
20230601,131800,198813050,19850,19850,19850,19850,0
|
|
20230601,131700,198813050,19850,19850,19850,19850,0
|
|
20230601,131600,198813050,19850,19850,19850,19850,0
|
|
20230601,131500,198813050,19850,19850,19850,19850,80
|
|
20230601,131400,197225050,19850,19850,19850,19850,13
|
|
20230601,131300,196967000,19850,19860,19860,19850,137
|
|
20230601,131200,194247500,19860,19860,19860,19860,0
|
|
20230601,131100,194247500,19860,19870,19870,19860,130
|
|
20230601,131000,191665470,19870,19890,19890,19870,15
|
|
20230601,130900,191367380,19880,19890,19890,19880,30
|
|
20230601,130800,190770780,19890,19890,19890,19890,0
|
|
20230601,130700,190770780,19890,19890,19890,19890,0
|
|
20230601,130600,190770780,19890,19890,19890,19890,0
|
|
20230601,130500,190770780,19890,19890,19890,19890,10
|
|
20230601,130400,190571880,19890,19890,19890,19890,0
|
|
20230601,130300,190571880,19890,19890,19890,19890,10
|
|
20230601,130200,190372980,19870,19870,19870,19870,0
|
|
20230601,130100,190372980,19870,19870,19870,19870,0
|
|
20230601,130000,190372980,19870,19870,19870,19870,0
|
|
20230601,125900,190372980,19870,19870,19870,19870,1
|
|
20230601,125800,190353110,19860,19850,19860,19850,333
|
|
20230601,125700,183740850,19850,19850,19850,19850,0
|
|
20230601,125600,183740850,19850,19850,19850,19850,0
|
|
20230601,125500,183740850,19850,19850,19850,19850,2
|
|
20230601,125400,183701150,19830,19830,19830,19830,0
|
|
20230601,125300,183701150,19830,19830,19830,19830,0
|
|
20230601,125200,183701150,19830,19830,19830,19830,0
|
|
20230601,125100,183701150,19830,19830,19830,19830,0
|
|
20230601,125000,183701150,19830,19830,19830,19830,0
|
|
20230601,124900,183701150,19830,19830,19830,19830,1
|
|
20230601,124800,183681320,19830,19830,19830,19830,0
|
|
20230601,124700,183681320,19830,19830,19830,19830,0
|
|
20230601,124600,183681320,19830,19830,19830,19830,3
|
|
20230601,124500,183621830,19830,19830,19830,19830,0
|
|
20230601,124400,183621830,19830,19830,19830,19830,0
|
|
20230601,124300,183621830,19830,19830,19830,19830,3
|
|
20230601,124200,183562340,19830,19830,19830,19830,147
|
|
20230601,124100,180647330,19840,19840,19840,19840,0
|
|
20230601,124000,180647330,19840,19840,19840,19840,12
|
|
20230601,123900,180409250,19850,19850,19850,19850,0
|
|
20230601,123800,180409250,19850,19850,19850,19850,0
|
|
20230601,123700,180409250,19850,19850,19850,19850,0
|
|
20230601,123600,180409250,19850,19850,19850,19850,0
|
|
20230601,123500,180409250,19850,19850,19850,19850,0
|
|
20230601,123400,180409250,19850,19850,19850,19850,0
|
|
20230601,123300,180409250,19850,19850,19850,19850,0
|
|
20230601,123200,180409250,19850,19850,19850,19850,170
|
|
20230601,123100,177034750,19850,19850,19850,19850,22
|
|
20230601,123000,176598050,19840,19840,19840,19840,41
|
|
20230601,122900,175784610,19840,19840,19840,19840,0
|
|
20230601,122800,175784610,19840,19840,19840,19840,0
|
|
20230601,122700,175784610,19840,19840,19840,19840,0
|
|
20230601,122600,175784610,19840,19840,19840,19840,0
|
|
20230601,122500,175784610,19840,19840,19840,19840,0
|
|
20230601,122400,175784610,19840,19840,19840,19840,0
|
|
20230601,122300,175784610,19840,19840,19840,19840,0
|
|
20230601,122200,175784610,19840,19840,19840,19840,52
|
|
20230601,122100,174752930,19840,19840,19840,19840,0
|
|
20230601,122000,174752930,19840,19840,19840,19840,0
|
|
20230601,121900,174752930,19840,19840,19840,19840,0
|
|
20230601,121800,174752930,19840,19840,19840,19840,2
|
|
20230601,121700,174713250,19840,19840,19840,19840,0
|
|
20230601,121600,174713250,19840,19840,19840,19840,0
|
|
20230601,121500,174713250,19840,19840,19840,19840,0
|
|
20230601,121400,174713250,19840,19840,19840,19840,0
|
|
20230601,121300,174713250,19840,19840,19840,19840,0
|
|
20230601,121200,174713250,19840,19840,19840,19840,0
|
|
20230601,121100,174713250,19840,19840,19840,19840,0
|
|
20230601,121000,174713250,19840,19840,19840,19840,0
|
|
20230601,120900,174713250,19840,19840,19840,19840,1
|
|
20230601,120800,174693410,19840,19840,19840,19840,0
|
|
20230601,120700,174693410,19840,19840,19840,19840,0
|
|
20230601,120600,174693410,19840,19840,19840,19840,0
|
|
20230601,120500,174693410,19840,19840,19840,19840,0
|
|
20230601,120400,174693410,19840,19840,19840,19840,1
|
|
20230601,120300,174673570,19830,19830,19830,19830,1
|
|
20230601,120200,174653740,19830,19830,19830,19830,0
|
|
20230601,120100,174653740,19830,19830,19830,19830,0
|
|
20230601,120000,174653740,19830,19830,19830,19830,0
|
|
20230601,115900,174653740,19830,19830,19830,19830,0
|
|
20230601,115800,174653740,19830,19830,19830,19830,0
|
|
20230601,115700,174653740,19830,19830,19830,19830,27
|
|
20230601,115600,174118330,19820,19820,19820,19820,0
|
|
20230601,115500,174118330,19820,19820,19820,19820,1
|
|
20230601,115400,174098510,19830,19830,19830,19830,43
|
|
20230601,115300,173245820,19820,19820,19820,19820,0
|
|
20230601,115200,173245820,19820,19820,19820,19820,0
|
|
20230601,115100,173245820,19820,19820,19820,19820,0
|
|
20230601,115000,173245820,19820,19820,19820,19820,0
|
|
20230601,114900,173245820,19820,19820,19820,19820,0
|
|
20230601,114800,173245820,19820,19820,19820,19820,0
|
|
20230601,114700,173245820,19820,19820,19820,19820,0
|
|
20230601,114600,173245820,19820,19820,19820,19820,0
|
|
20230601,114500,173245820,19820,19820,19820,19820,0
|
|
20230601,114400,173245820,19820,19820,19820,19820,97
|
|
20230601,114300,171323280,19820,19820,19820,19820,0
|
|
20230601,114200,171323280,19820,19820,19820,19820,0
|
|
20230601,114100,171323280,19820,19820,19820,19820,0
|
|
20230601,114000,171323280,19820,19820,19820,19820,0
|
|
20230601,113900,171323280,19820,19820,19820,19820,0
|
|
20230601,113800,171323280,19820,19820,19820,19820,0
|
|
20230601,113700,171323280,19820,19820,19820,19820,0
|
|
20230601,113600,171323280,19820,19820,19820,19820,0
|
|
20230601,113500,171323280,19820,19820,19820,19820,9
|
|
20230601,113400,171144900,19820,19820,19820,19820,1
|
|
20230601,113300,171125080,19820,19820,19820,19820,0
|
|
20230601,113200,171125080,19820,19820,19820,19820,1
|
|
20230601,113100,171105260,19840,19840,19840,19840,0
|
|
20230601,113000,171105260,19840,19840,19840,19840,0
|
|
20230601,112900,171105260,19840,19840,19840,19840,0
|
|
20230601,112800,171105260,19840,19840,19840,19840,2
|
|
20230601,112700,171065580,19840,19840,19840,19840,20
|
|
20230601,112600,170668780,19840,19840,19840,19840,0
|
|
20230601,112500,170668780,19840,19840,19840,19840,0
|
|
20230601,112400,170668780,19840,19840,19840,19840,0
|
|
20230601,112300,170668780,19840,19840,19840,19840,0
|
|
20230601,112200,170668780,19840,19840,19840,19840,0
|
|
20230601,112100,170668780,19840,19840,19840,19840,0
|
|
20230601,112000,170668780,19840,19840,19840,19840,0
|
|
20230601,111900,170668780,19840,19840,19840,19840,8
|
|
20230601,111800,170510060,19840,19840,19840,19840,10
|
|
20230601,111700,170311660,19840,19840,19840,19840,0
|
|
20230601,111600,170311660,19840,19840,19840,19840,1
|
|
20230601,111500,170291820,19840,19830,19840,19830,100
|
|
20230601,111400,168308050,19840,19840,19840,19840,0
|
|
20230601,111300,168308050,19840,19840,19840,19840,0
|
|
20230601,111200,168308050,19840,19840,19840,19840,0
|
|
20230601,111100,168308050,19840,19840,19840,19840,6
|
|
20230601,111000,168189010,19840,19840,19840,19840,1
|
|
20230601,110900,168169170,19840,19840,19840,19840,2
|
|
20230601,110800,168129490,19790,19790,19790,19790,0
|
|
20230601,110700,168129490,19790,19790,19790,19790,0
|
|
20230601,110600,168129490,19790,19790,19790,19790,0
|
|
20230601,110500,168129490,19790,19800,19800,19790,122
|
|
20230601,110400,165714390,19790,19790,19790,19790,0
|
|
20230601,110300,165714390,19790,19790,19790,19790,0
|
|
20230601,110200,165714390,19790,19790,19790,19790,0
|
|
20230601,110100,165714390,19790,19790,19790,19790,0
|
|
20230601,110000,165714390,19790,19790,19790,19790,0
|
|
20230601,105900,165714390,19790,19790,19790,19790,0
|
|
20230601,105800,165714390,19790,19820,19820,19790,61
|
|
20230601,105700,164506610,19820,19820,19820,19820,4
|
|
20230601,105600,164427330,19820,19820,19820,19820,135
|
|
20230601,105500,161751630,19820,19840,19840,19820,556
|
|
20230601,105400,150731490,19840,19870,19870,19820,542
|
|
20230601,105300,139985830,19870,19870,19870,19870,0
|
|
20230601,105200,139985830,19870,19870,19870,19870,0
|
|
20230601,105100,139985830,19870,19870,19870,19870,0
|
|
20230601,105000,139985830,19870,19870,19870,19870,0
|
|
20230601,104900,139985830,19870,19870,19870,19870,0
|
|
20230601,104800,139985830,19870,19870,19870,19870,0
|
|
20230601,104700,139985830,19870,19840,19870,19840,229
|
|
20230601,104600,135441700,19870,19870,19870,19870,160
|
|
20230601,104500,132262500,19820,19820,19820,19820,0
|
|
20230601,104400,132262500,19820,19820,19820,19820,0
|
|
20230601,104300,132262500,19820,19820,19820,19820,0
|
|
20230601,104200,132262500,19820,19820,19820,19820,0
|
|
20230601,104100,132262500,19820,19870,19870,19820,106
|
|
20230601,104000,130156530,19870,19820,20000,19820,520
|
|
20230601,103900,119808720,19810,19810,19810,19810,0
|
|
20230601,103800,119808720,19810,19810,19810,19810,62
|
|
20230601,103700,118580500,19770,19780,19780,19770,60
|
|
20230601,103600,117394290,19780,19780,19780,19780,1
|
|
20230601,103500,117374510,19780,19780,19780,19780,0
|
|
20230601,103400,117374510,19780,19780,19780,19780,0
|
|
20230601,103300,117374510,19780,19780,19780,19780,10
|
|
20230601,103200,117176710,19770,19770,19770,19770,0
|
|
20230601,103100,117176710,19770,19770,19770,19770,0
|
|
20230601,103000,117176710,19770,19770,19770,19770,0
|
|
20230601,102900,117176710,19770,19770,19770,19770,0
|
|
20230601,102800,117176710,19770,19770,19770,19770,0
|
|
20230601,102700,117176710,19770,19770,19770,19770,0
|
|
20230601,102600,117176710,19770,19770,19770,19770,0
|
|
20230601,102500,117176710,19770,19770,19770,19770,10
|
|
20230601,102400,116979010,19770,19770,19770,19770,0
|
|
20230601,102300,116979010,19770,19800,19800,19770,294
|
|
20230601,102200,111165890,19770,19770,19770,19770,0
|
|
20230601,102100,111165890,19770,19770,19770,19770,0
|
|
20230601,102000,111165890,19770,19770,19770,19770,0
|
|
20230601,101900,111165890,19770,19780,19780,19770,35
|
|
20230601,101800,110473840,19810,19800,19820,19800,332
|
|
20230601,101700,103896240,19770,19770,19770,19770,1
|
|
20230601,101600,103876470,19770,19770,19770,19770,0
|
|
20230601,101500,103876470,19770,19780,19780,19770,160
|
|
20230601,101400,100712790,19780,19780,19780,19780,1
|
|
20230601,101300,100693010,19780,19790,19790,19780,450
|
|
20230601,101200,91788590,19790,19790,19790,19790,0
|
|
20230601,101100,91788590,19790,19790,19790,19790,0
|
|
20230601,101000,91788590,19790,19790,19790,19790,0
|
|
20230601,100900,91788590,19790,19790,19790,19790,0
|
|
20230601,100800,91788590,19790,19800,19800,19790,22
|
|
20230601,100700,91353190,19800,19800,19800,19790,104
|
|
20230601,100600,89294140,19800,19800,19800,19800,0
|
|
20230601,100500,89294140,19800,19800,19800,19800,3
|
|
20230601,100400,89234740,19800,19800,19800,19800,0
|
|
20230601,100300,89234740,19800,19800,19800,19800,16
|
|
20230601,100200,88917940,19800,19800,19800,19800,184
|
|
20230601,100100,85274740,19820,19820,19820,19820,25
|
|
20230601,100000,84779240,19820,19790,19820,19790,45
|
|
20230601,095900,83888540,19790,19790,19790,19790,0
|
|
20230601,095800,83888540,19790,19790,19790,19790,0
|
|
20230601,095700,83888540,19790,19790,19790,19790,10
|
|
20230601,095600,83690640,19790,19790,19790,19790,0
|
|
20230601,095500,83690640,19790,19790,19790,19790,10
|
|
20230601,095400,83492740,19790,19800,19800,19790,100
|
|
20230601,095300,81513600,19800,19800,19800,19800,0
|
|
20230601,095200,81513600,19800,19800,19800,19800,30
|
|
20230601,095100,80919600,19800,19800,19800,19800,0
|
|
20230601,095000,80919600,19800,19800,19800,19800,99
|
|
20230601,094900,78959400,19800,19820,19820,19800,118
|
|
20230601,094800,76622960,19820,19820,19820,19820,10
|
|
20230601,094700,76424760,19820,19820,19820,19820,4
|
|
20230601,094600,76345480,19820,19820,19820,19820,80
|
|
20230601,094500,74759880,19820,19820,19820,19820,0
|
|
20230601,094400,74759880,19820,19820,19870,19810,446
|
|
20230601,094300,65922400,19820,19820,19820,19820,39
|
|
20230601,094200,65149420,19830,19830,19830,19830,17
|
|
20230601,094100,64812310,19850,19870,19870,19850,11
|
|
20230601,094000,64593940,19870,19870,19870,19870,0
|
|
20230601,093900,64593940,19870,19870,19870,19870,1
|
|
20230601,093800,64574070,19840,19830,19840,19830,241
|
|
20230601,093700,59793360,19820,19820,19820,19820,172
|
|
20230601,093600,56384320,19810,19810,19810,19810,240
|
|
20230601,093500,51629920,19810,19810,19810,19810,188
|
|
20230601,093400,47905640,19810,19810,19810,19810,11
|
|
20230601,093300,47687730,19810,19800,19810,19800,156
|
|
20230601,093200,44598630,19800,19820,19820,19800,182
|
|
20230601,093100,40991430,19800,19800,19800,19800,139
|
|
20230601,093000,38239230,19800,19800,19800,19800,1
|
|
20230601,092900,38219430,19800,19800,19800,19800,1
|
|
20230601,092800,38199630,19800,19800,19800,19800,10
|
|
20230601,092700,38001630,19800,19800,19800,19800,0
|
|
20230601,092600,38001630,19800,19800,19800,19800,1
|
|
20230601,092500,37981830,19800,19800,19800,19800,0
|
|
20230601,092400,37981830,19800,19800,19800,19800,0
|
|
20230601,092300,37981830,19800,19800,19800,19800,275
|
|
20230601,092200,32536830,19800,19800,19800,19800,150
|
|
20230601,092100,29566830,19800,19800,19800,19800,20
|
|
20230601,092000,29170830,19800,19800,19800,19800,2
|
|
20230601,091900,29131230,19790,19790,19790,19790,3
|
|
20230601,091800,29071860,19790,19810,19810,19790,91
|
|
20230601,091700,27269870,19820,19820,19820,19820,5
|
|
20230601,091600,27170770,19820,19820,19820,19820,10
|
|
20230601,091500,26972570,19810,19810,19810,19810,0
|
|
20230601,091400,26972570,19810,19820,19820,19810,20
|
|
20230601,091300,26576350,19830,19830,19830,19830,39
|
|
20230601,091200,25802980,19820,19870,19870,19820,236
|
|
20230601,091100,21119730,19860,19860,19860,19860,50
|
|
20230601,091000,20126730,19860,19860,19860,19860,0
|
|
20230601,090900,20126730,19860,19820,19860,19820,11
|
|
20230601,090800,19908310,19770,19760,19820,19760,260
|
|
20230601,090700,14769120,19760,19760,19760,19760,2
|
|
20230601,090600,14729600,19760,19730,19760,19730,304
|
|
20230601,090500,8726760,19730,19760,19760,19730,71
|
|
20230601,090400,7324280,19750,19750,19750,19750,1
|
|
20230601,090300,7304530,19750,19760,19760,19750,7
|
|
20230601,090200,7166220,19760,19750,19760,19750,5
|
|
20230601,090100,7067460,19760,19780,19780,19760,23
|
|
20230601,090000,6612830,19780,19800,19800,19780,334
|