872 lines
41 KiB
CSV
872 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,232900,230818270,9940,9940,9940,9940,548
|
|
20230601,232800,230818270,9940,9940,9940,9940,0
|
|
20230601,232700,230818270,9940,9940,9940,9940,0
|
|
20230601,232600,230818270,9940,9940,9940,9940,0
|
|
20230601,232500,230818270,9940,9940,9940,9940,0
|
|
20230601,232400,230818270,9940,9940,9940,9940,0
|
|
20230601,232300,230818270,9940,9940,9940,9940,0
|
|
20230601,232200,230818270,9940,9940,9940,9940,0
|
|
20230601,232100,230818270,9940,9940,9940,9940,0
|
|
20230601,232000,230818270,9940,9940,9940,9940,0
|
|
20230601,231900,230818270,9940,9940,9940,9940,0
|
|
20230601,231800,230818270,9940,9940,9940,9940,0
|
|
20230601,231700,230818270,9940,9940,9940,9940,0
|
|
20230601,231600,230818270,9940,9940,9940,9940,0
|
|
20230601,231500,230818270,9940,9940,9940,9940,0
|
|
20230601,231400,230818270,9940,9940,9940,9940,0
|
|
20230601,231300,230818270,9940,9940,9940,9940,0
|
|
20230601,231200,230818270,9940,9940,9940,9940,0
|
|
20230601,231100,230818270,9940,9940,9940,9940,0
|
|
20230601,231000,230818270,9940,9940,9940,9940,0
|
|
20230601,230900,230818270,9940,9940,9940,9940,0
|
|
20230601,230800,230818270,9940,9940,9940,9940,0
|
|
20230601,230700,230818270,9940,9940,9940,9940,0
|
|
20230601,230600,230818270,9940,9940,9940,9940,0
|
|
20230601,230500,230818270,9940,9940,9940,9940,0
|
|
20230601,230400,230818270,9940,9940,9940,9940,0
|
|
20230601,230300,230818270,9940,9940,9940,9940,0
|
|
20230601,230200,230818270,9940,9940,9940,9940,0
|
|
20230601,230100,230818270,9940,9940,9940,9940,0
|
|
20230601,230000,230818270,9940,9940,9940,9940,0
|
|
20230601,225900,230818270,9940,9940,9940,9940,548
|
|
20230601,225800,230818270,9940,9940,9940,9940,0
|
|
20230601,225700,230818270,9940,9940,9940,9940,0
|
|
20230601,225600,230818270,9940,9940,9940,9940,0
|
|
20230601,225500,230818270,9940,9940,9940,9940,0
|
|
20230601,225400,230818270,9940,9940,9940,9940,0
|
|
20230601,225300,230818270,9940,9940,9940,9940,0
|
|
20230601,225200,230818270,9940,9940,9940,9940,0
|
|
20230601,225100,230818270,9940,9940,9940,9940,0
|
|
20230601,225000,230818270,9940,9940,9940,9940,0
|
|
20230601,224900,230818270,9940,9940,9940,9940,0
|
|
20230601,224800,230818270,9940,9940,9940,9940,0
|
|
20230601,224700,230818270,9940,9940,9940,9940,0
|
|
20230601,224600,230818270,9940,9940,9940,9940,0
|
|
20230601,224500,230818270,9940,9940,9940,9940,0
|
|
20230601,224400,230818270,9940,9940,9940,9940,0
|
|
20230601,224300,230818270,9940,9940,9940,9940,0
|
|
20230601,224200,230818270,9940,9940,9940,9940,0
|
|
20230601,224100,230818270,9940,9940,9940,9940,0
|
|
20230601,224000,230818270,9940,9940,9940,9940,0
|
|
20230601,223900,230818270,9940,9940,9940,9940,0
|
|
20230601,223800,230818270,9940,9940,9940,9940,0
|
|
20230601,223700,230818270,9940,9940,9940,9940,0
|
|
20230601,223600,230818270,9940,9940,9940,9940,0
|
|
20230601,223500,230818270,9940,9940,9940,9940,0
|
|
20230601,223400,230818270,9940,9940,9940,9940,0
|
|
20230601,223300,230818270,9940,9940,9940,9940,0
|
|
20230601,223200,230818270,9940,9940,9940,9940,0
|
|
20230601,223100,230818270,9940,9940,9940,9940,0
|
|
20230601,223000,230818270,9940,9940,9940,9940,0
|
|
20230601,222900,230818270,9940,9940,9940,9940,548
|
|
20230601,222800,230818270,9940,9940,9940,9940,0
|
|
20230601,222700,230818270,9940,9940,9940,9940,0
|
|
20230601,222600,230818270,9940,9940,9940,9940,0
|
|
20230601,222500,230818270,9940,9940,9940,9940,0
|
|
20230601,222400,230818270,9940,9940,9940,9940,0
|
|
20230601,222300,230818270,9940,9940,9940,9940,0
|
|
20230601,222200,230818270,9940,9940,9940,9940,0
|
|
20230601,222100,230818270,9940,9940,9940,9940,0
|
|
20230601,222000,230818270,9940,9940,9940,9940,0
|
|
20230601,221900,230818270,9940,9940,9940,9940,0
|
|
20230601,221800,230818270,9940,9940,9940,9940,0
|
|
20230601,221700,230818270,9940,9940,9940,9940,0
|
|
20230601,221600,230818270,9940,9940,9940,9940,0
|
|
20230601,221500,230818270,9940,9940,9940,9940,0
|
|
20230601,221400,230818270,9940,9940,9940,9940,0
|
|
20230601,221300,230818270,9940,9940,9940,9940,0
|
|
20230601,221200,230818270,9940,9940,9940,9940,0
|
|
20230601,221100,230818270,9940,9940,9940,9940,0
|
|
20230601,221000,230818270,9940,9940,9940,9940,0
|
|
20230601,220900,230818270,9940,9940,9940,9940,0
|
|
20230601,220800,230818270,9940,9940,9940,9940,0
|
|
20230601,220700,230818270,9940,9940,9940,9940,0
|
|
20230601,220600,230818270,9940,9940,9940,9940,0
|
|
20230601,220500,230818270,9940,9940,9940,9940,0
|
|
20230601,220400,230818270,9940,9940,9940,9940,0
|
|
20230601,220300,230818270,9940,9940,9940,9940,0
|
|
20230601,220200,230818270,9940,9940,9940,9940,0
|
|
20230601,220100,230818270,9940,9940,9940,9940,0
|
|
20230601,220000,230818270,9940,9940,9940,9940,0
|
|
20230601,215900,230818270,9940,9940,9940,9940,548
|
|
20230601,215800,230818270,9940,9940,9940,9940,0
|
|
20230601,215700,230818270,9940,9940,9940,9940,0
|
|
20230601,215600,230818270,9940,9940,9940,9940,0
|
|
20230601,215500,230818270,9940,9940,9940,9940,0
|
|
20230601,215400,230818270,9940,9940,9940,9940,0
|
|
20230601,215300,230818270,9940,9940,9940,9940,0
|
|
20230601,215200,230818270,9940,9940,9940,9940,0
|
|
20230601,215100,230818270,9940,9940,9940,9940,0
|
|
20230601,215000,230818270,9940,9940,9940,9940,0
|
|
20230601,214900,230818270,9940,9940,9940,9940,0
|
|
20230601,214800,230818270,9940,9940,9940,9940,0
|
|
20230601,214700,230818270,9940,9940,9940,9940,0
|
|
20230601,214600,230818270,9940,9940,9940,9940,0
|
|
20230601,214500,230818270,9940,9940,9940,9940,0
|
|
20230601,214400,230818270,9940,9940,9940,9940,0
|
|
20230601,214300,230818270,9940,9940,9940,9940,0
|
|
20230601,214200,230818270,9940,9940,9940,9940,0
|
|
20230601,214100,230818270,9940,9940,9940,9940,0
|
|
20230601,214000,230818270,9940,9940,9940,9940,0
|
|
20230601,213900,230818270,9940,9940,9940,9940,0
|
|
20230601,213800,230818270,9940,9940,9940,9940,0
|
|
20230601,213700,230818270,9940,9940,9940,9940,0
|
|
20230601,213600,230818270,9940,9940,9940,9940,0
|
|
20230601,213500,230818270,9940,9940,9940,9940,0
|
|
20230601,213400,230818270,9940,9940,9940,9940,0
|
|
20230601,213300,230818270,9940,9940,9940,9940,0
|
|
20230601,213200,230818270,9940,9940,9940,9940,0
|
|
20230601,213100,230818270,9940,9940,9940,9940,0
|
|
20230601,213000,230818270,9940,9940,9940,9940,0
|
|
20230601,212900,230818270,9940,9940,9940,9940,548
|
|
20230601,212800,230818270,9940,9940,9940,9940,0
|
|
20230601,212700,230818270,9940,9940,9940,9940,0
|
|
20230601,212600,230818270,9940,9940,9940,9940,0
|
|
20230601,212500,230818270,9940,9940,9940,9940,0
|
|
20230601,212400,230818270,9940,9940,9940,9940,0
|
|
20230601,212300,230818270,9940,9940,9940,9940,0
|
|
20230601,212200,230818270,9940,9940,9940,9940,0
|
|
20230601,212100,230818270,9940,9940,9940,9940,0
|
|
20230601,212000,230818270,9940,9940,9940,9940,0
|
|
20230601,211900,230818270,9940,9940,9940,9940,0
|
|
20230601,211800,230818270,9940,9940,9940,9940,0
|
|
20230601,211700,230818270,9940,9940,9940,9940,0
|
|
20230601,211600,230818270,9940,9940,9940,9940,0
|
|
20230601,211500,230818270,9940,9940,9940,9940,0
|
|
20230601,211400,230818270,9940,9940,9940,9940,0
|
|
20230601,211300,230818270,9940,9940,9940,9940,0
|
|
20230601,211200,230818270,9940,9940,9940,9940,0
|
|
20230601,211100,230818270,9940,9940,9940,9940,0
|
|
20230601,211000,230818270,9940,9940,9940,9940,0
|
|
20230601,210900,230818270,9940,9940,9940,9940,0
|
|
20230601,210800,230818270,9940,9940,9940,9940,0
|
|
20230601,210700,230818270,9940,9940,9940,9940,0
|
|
20230601,210600,230818270,9940,9940,9940,9940,0
|
|
20230601,210500,230818270,9940,9940,9940,9940,0
|
|
20230601,210400,230818270,9940,9940,9940,9940,0
|
|
20230601,210300,230818270,9940,9940,9940,9940,0
|
|
20230601,210200,230818270,9940,9940,9940,9940,0
|
|
20230601,210100,230818270,9940,9940,9940,9940,0
|
|
20230601,210000,230818270,9940,9940,9940,9940,0
|
|
20230601,205900,230818270,9940,9940,9940,9940,548
|
|
20230601,205800,230818270,9940,9940,9940,9940,0
|
|
20230601,205700,230818270,9940,9940,9940,9940,0
|
|
20230601,205600,230818270,9940,9940,9940,9940,0
|
|
20230601,205500,230818270,9940,9940,9940,9940,0
|
|
20230601,205400,230818270,9940,9940,9940,9940,0
|
|
20230601,205300,230818270,9940,9940,9940,9940,0
|
|
20230601,205200,230818270,9940,9940,9940,9940,0
|
|
20230601,205100,230818270,9940,9940,9940,9940,0
|
|
20230601,205000,230818270,9940,9940,9940,9940,0
|
|
20230601,204900,230818270,9940,9940,9940,9940,0
|
|
20230601,204800,230818270,9940,9940,9940,9940,0
|
|
20230601,204700,230818270,9940,9940,9940,9940,0
|
|
20230601,204600,230818270,9940,9940,9940,9940,0
|
|
20230601,204500,230818270,9940,9940,9940,9940,0
|
|
20230601,204400,230818270,9940,9940,9940,9940,0
|
|
20230601,204300,230818270,9940,9940,9940,9940,0
|
|
20230601,204200,230818270,9940,9940,9940,9940,0
|
|
20230601,204100,230818270,9940,9940,9940,9940,0
|
|
20230601,204000,230818270,9940,9940,9940,9940,0
|
|
20230601,203900,230818270,9940,9940,9940,9940,0
|
|
20230601,203800,230818270,9940,9940,9940,9940,0
|
|
20230601,203700,230818270,9940,9940,9940,9940,0
|
|
20230601,203600,230818270,9940,9940,9940,9940,0
|
|
20230601,203500,230818270,9940,9940,9940,9940,0
|
|
20230601,203400,230818270,9940,9940,9940,9940,0
|
|
20230601,203300,230818270,9940,9940,9940,9940,0
|
|
20230601,203200,230818270,9940,9940,9940,9940,0
|
|
20230601,203100,230818270,9940,9940,9940,9940,0
|
|
20230601,203000,230818270,9940,9940,9940,9940,0
|
|
20230601,202900,230818270,9940,9940,9940,9940,548
|
|
20230601,202800,230818270,9940,9940,9940,9940,0
|
|
20230601,202700,230818270,9940,9940,9940,9940,0
|
|
20230601,202600,230818270,9940,9940,9940,9940,0
|
|
20230601,202500,230818270,9940,9940,9940,9940,0
|
|
20230601,202400,230818270,9940,9940,9940,9940,0
|
|
20230601,202300,230818270,9940,9940,9940,9940,0
|
|
20230601,202200,230818270,9940,9940,9940,9940,0
|
|
20230601,202100,230818270,9940,9940,9940,9940,0
|
|
20230601,202000,230818270,9940,9940,9940,9940,0
|
|
20230601,201900,230818270,9940,9940,9940,9940,0
|
|
20230601,201800,230818270,9940,9940,9940,9940,0
|
|
20230601,201700,230818270,9940,9940,9940,9940,0
|
|
20230601,201600,230818270,9940,9940,9940,9940,0
|
|
20230601,201500,230818270,9940,9940,9940,9940,0
|
|
20230601,201400,230818270,9940,9940,9940,9940,0
|
|
20230601,201300,230818270,9940,9940,9940,9940,0
|
|
20230601,201200,230818270,9940,9940,9940,9940,0
|
|
20230601,201100,230818270,9940,9940,9940,9940,0
|
|
20230601,201000,230818270,9940,9940,9940,9940,0
|
|
20230601,200900,230818270,9940,9940,9940,9940,0
|
|
20230601,200800,230818270,9940,9940,9940,9940,0
|
|
20230601,200700,230818270,9940,9940,9940,9940,0
|
|
20230601,200600,230818270,9940,9940,9940,9940,0
|
|
20230601,200500,230818270,9940,9940,9940,9940,0
|
|
20230601,200400,230818270,9940,9940,9940,9940,0
|
|
20230601,200300,230818270,9940,9940,9940,9940,0
|
|
20230601,200200,230818270,9940,9940,9940,9940,0
|
|
20230601,200100,230818270,9940,9940,9940,9940,0
|
|
20230601,200000,230818270,9940,9940,9940,9940,0
|
|
20230601,195900,230818270,9940,9940,9940,9940,548
|
|
20230601,195800,230818270,9940,9940,9940,9940,0
|
|
20230601,195700,230818270,9940,9940,9940,9940,0
|
|
20230601,195600,230818270,9940,9940,9940,9940,0
|
|
20230601,195500,230818270,9940,9940,9940,9940,0
|
|
20230601,195400,230818270,9940,9940,9940,9940,0
|
|
20230601,195300,230818270,9940,9940,9940,9940,0
|
|
20230601,195200,230818270,9940,9940,9940,9940,0
|
|
20230601,195100,230818270,9940,9940,9940,9940,0
|
|
20230601,195000,230818270,9940,9940,9940,9940,0
|
|
20230601,194900,230818270,9940,9940,9940,9940,0
|
|
20230601,194800,230818270,9940,9940,9940,9940,0
|
|
20230601,194700,230818270,9940,9940,9940,9940,0
|
|
20230601,194600,230818270,9940,9940,9940,9940,0
|
|
20230601,194500,230818270,9940,9940,9940,9940,0
|
|
20230601,194400,230818270,9940,9940,9940,9940,0
|
|
20230601,194300,230818270,9940,9940,9940,9940,0
|
|
20230601,194200,230818270,9940,9940,9940,9940,0
|
|
20230601,194100,230818270,9940,9940,9940,9940,0
|
|
20230601,194000,230818270,9940,9940,9940,9940,0
|
|
20230601,193900,230818270,9940,9940,9940,9940,0
|
|
20230601,193800,230818270,9940,9940,9940,9940,0
|
|
20230601,193700,230818270,9940,9940,9940,9940,0
|
|
20230601,193600,230818270,9940,9940,9940,9940,0
|
|
20230601,193500,230818270,9940,9940,9940,9940,0
|
|
20230601,193400,230818270,9940,9940,9940,9940,0
|
|
20230601,193300,230818270,9940,9940,9940,9940,0
|
|
20230601,193200,230818270,9940,9940,9940,9940,0
|
|
20230601,193100,230818270,9940,9940,9940,9940,0
|
|
20230601,193000,230818270,9940,9940,9940,9940,0
|
|
20230601,192900,230818270,9940,9940,9940,9940,548
|
|
20230601,192800,230818270,9940,9940,9940,9940,0
|
|
20230601,192700,230818270,9940,9940,9940,9940,0
|
|
20230601,192600,230818270,9940,9940,9940,9940,0
|
|
20230601,192500,230818270,9940,9940,9940,9940,0
|
|
20230601,192400,230818270,9940,9940,9940,9940,0
|
|
20230601,192300,230818270,9940,9940,9940,9940,0
|
|
20230601,192200,230818270,9940,9940,9940,9940,0
|
|
20230601,192100,230818270,9940,9940,9940,9940,0
|
|
20230601,192000,230818270,9940,9940,9940,9940,0
|
|
20230601,191900,230818270,9940,9940,9940,9940,0
|
|
20230601,191800,230818270,9940,9940,9940,9940,0
|
|
20230601,191700,230818270,9940,9940,9940,9940,0
|
|
20230601,191600,230818270,9940,9940,9940,9940,0
|
|
20230601,191500,230818270,9940,9940,9940,9940,0
|
|
20230601,191400,230818270,9940,9940,9940,9940,0
|
|
20230601,191300,230818270,9940,9940,9940,9940,0
|
|
20230601,191200,230818270,9940,9940,9940,9940,0
|
|
20230601,191100,230818270,9940,9940,9940,9940,0
|
|
20230601,191000,230818270,9940,9940,9940,9940,0
|
|
20230601,190900,230818270,9940,9940,9940,9940,0
|
|
20230601,190800,230818270,9940,9940,9940,9940,0
|
|
20230601,190700,230818270,9940,9940,9940,9940,0
|
|
20230601,190600,230818270,9940,9940,9940,9940,0
|
|
20230601,190500,230818270,9940,9940,9940,9940,0
|
|
20230601,190400,230818270,9940,9940,9940,9940,0
|
|
20230601,190300,230818270,9940,9940,9940,9940,0
|
|
20230601,190200,230818270,9940,9940,9940,9940,0
|
|
20230601,190100,230818270,9940,9940,9940,9940,0
|
|
20230601,190000,230818270,9940,9940,9940,9940,0
|
|
20230601,185900,230818270,9940,9940,9940,9940,548
|
|
20230601,185800,230818270,9940,9940,9940,9940,0
|
|
20230601,185700,230818270,9940,9940,9940,9940,0
|
|
20230601,185600,230818270,9940,9940,9940,9940,0
|
|
20230601,185500,230818270,9940,9940,9940,9940,0
|
|
20230601,185400,230818270,9940,9940,9940,9940,0
|
|
20230601,185300,230818270,9940,9940,9940,9940,0
|
|
20230601,185200,230818270,9940,9940,9940,9940,0
|
|
20230601,185100,230818270,9940,9940,9940,9940,0
|
|
20230601,185000,230818270,9940,9940,9940,9940,0
|
|
20230601,184900,230818270,9940,9940,9940,9940,0
|
|
20230601,184800,230818270,9940,9940,9940,9940,0
|
|
20230601,184700,230818270,9940,9940,9940,9940,0
|
|
20230601,184600,230818270,9940,9940,9940,9940,0
|
|
20230601,184500,230818270,9940,9940,9940,9940,0
|
|
20230601,184400,230818270,9940,9940,9940,9940,0
|
|
20230601,184300,230818270,9940,9940,9940,9940,0
|
|
20230601,184200,230818270,9940,9940,9940,9940,0
|
|
20230601,184100,230818270,9940,9940,9940,9940,0
|
|
20230601,184000,230818270,9940,9940,9940,9940,0
|
|
20230601,183900,230818270,9940,9940,9940,9940,0
|
|
20230601,183800,230818270,9940,9940,9940,9940,0
|
|
20230601,183700,230818270,9940,9940,9940,9940,0
|
|
20230601,183600,230818270,9940,9940,9940,9940,0
|
|
20230601,183500,230818270,9940,9940,9940,9940,0
|
|
20230601,183400,230818270,9940,9940,9940,9940,0
|
|
20230601,183300,230818270,9940,9940,9940,9940,0
|
|
20230601,183200,230818270,9940,9940,9940,9940,0
|
|
20230601,183100,230818270,9940,9940,9940,9940,0
|
|
20230601,183000,230818270,9940,9940,9940,9940,0
|
|
20230601,182900,230818270,9940,9940,9940,9940,548
|
|
20230601,182800,230818270,9940,9940,9940,9940,0
|
|
20230601,182700,230818270,9940,9940,9940,9940,0
|
|
20230601,182600,230818270,9940,9940,9940,9940,0
|
|
20230601,182500,230818270,9940,9940,9940,9940,0
|
|
20230601,182400,230818270,9940,9940,9940,9940,0
|
|
20230601,182300,230818270,9940,9940,9940,9940,0
|
|
20230601,182200,230818270,9940,9940,9940,9940,0
|
|
20230601,182100,230818270,9940,9940,9940,9940,0
|
|
20230601,182000,230818270,9940,9940,9940,9940,0
|
|
20230601,181900,230818270,9940,9940,9940,9940,0
|
|
20230601,181800,230818270,9940,9940,9940,9940,0
|
|
20230601,181700,230818270,9940,9940,9940,9940,0
|
|
20230601,181600,230818270,9940,9940,9940,9940,0
|
|
20230601,181500,230818270,9940,9940,9940,9940,0
|
|
20230601,181400,230818270,9940,9940,9940,9940,0
|
|
20230601,181300,230818270,9940,9940,9940,9940,0
|
|
20230601,181200,230818270,9940,9940,9940,9940,0
|
|
20230601,181100,230818270,9940,9940,9940,9940,0
|
|
20230601,181000,230818270,9940,9940,9940,9940,0
|
|
20230601,180900,230818270,9940,9940,9940,9940,0
|
|
20230601,180800,230818270,9940,9940,9940,9940,0
|
|
20230601,180700,230818270,9940,9940,9940,9940,0
|
|
20230601,180600,230818270,9940,9940,9940,9940,0
|
|
20230601,180500,230818270,9940,9940,9940,9940,0
|
|
20230601,180400,230818270,9940,9940,9940,9940,0
|
|
20230601,180300,230818270,9940,9940,9940,9940,0
|
|
20230601,180200,230818270,9940,9940,9940,9940,0
|
|
20230601,180100,230818270,9940,9940,9940,9940,0
|
|
20230601,180000,230818270,9940,9940,9940,9940,0
|
|
20230601,175900,230818270,9940,9940,9940,9940,548
|
|
20230601,175800,230818270,9940,9940,9940,9940,0
|
|
20230601,175700,230818270,9940,9940,9940,9940,0
|
|
20230601,175600,230818270,9940,9940,9940,9940,0
|
|
20230601,175500,230818270,9940,9940,9940,9940,0
|
|
20230601,175400,230818270,9940,9940,9940,9940,0
|
|
20230601,175300,230818270,9940,9940,9940,9940,0
|
|
20230601,175200,230818270,9940,9940,9940,9940,0
|
|
20230601,175100,230818270,9940,9940,9940,9940,0
|
|
20230601,175000,230818270,9940,9940,9940,9940,0
|
|
20230601,174900,230818270,9940,9940,9940,9940,0
|
|
20230601,174800,230818270,9940,9940,9940,9940,0
|
|
20230601,174700,230818270,9940,9940,9940,9940,0
|
|
20230601,174600,230818270,9940,9940,9940,9940,0
|
|
20230601,174500,230818270,9940,9940,9940,9940,0
|
|
20230601,174400,230818270,9940,9940,9940,9940,0
|
|
20230601,174300,230818270,9940,9940,9940,9940,0
|
|
20230601,174200,230818270,9940,9940,9940,9940,0
|
|
20230601,174100,230818270,9940,9940,9940,9940,0
|
|
20230601,174000,230818270,9940,9940,9940,9940,0
|
|
20230601,173900,230818270,9940,9940,9940,9940,0
|
|
20230601,173800,230818270,9940,9940,9940,9940,0
|
|
20230601,173700,230818270,9940,9940,9940,9940,0
|
|
20230601,173600,230818270,9940,9940,9940,9940,0
|
|
20230601,173500,230818270,9940,9940,9940,9940,0
|
|
20230601,173400,230818270,9940,9940,9940,9940,0
|
|
20230601,173300,230818270,9940,9940,9940,9940,0
|
|
20230601,173200,230818270,9940,9940,9940,9940,0
|
|
20230601,173100,230818270,9940,9940,9940,9940,0
|
|
20230601,173000,230818270,9940,9940,9940,9940,0
|
|
20230601,172900,230818270,9940,9940,9940,9940,548
|
|
20230601,172800,230818270,9940,9940,9940,9940,0
|
|
20230601,172700,230818270,9940,9940,9940,9940,0
|
|
20230601,172600,230818270,9940,9940,9940,9940,0
|
|
20230601,172500,230818270,9940,9940,9940,9940,0
|
|
20230601,172400,230818270,9940,9940,9940,9940,0
|
|
20230601,172300,230818270,9940,9940,9940,9940,0
|
|
20230601,172200,230818270,9940,9940,9940,9940,0
|
|
20230601,172100,230818270,9940,9940,9940,9940,0
|
|
20230601,172000,230818270,9940,9940,9940,9940,0
|
|
20230601,171900,230818270,9940,9940,9940,9940,0
|
|
20230601,171800,230818270,9940,9940,9940,9940,0
|
|
20230601,171700,230818270,9940,9940,9940,9940,0
|
|
20230601,171600,230818270,9940,9940,9940,9940,0
|
|
20230601,171500,230818270,9940,9940,9940,9940,0
|
|
20230601,171400,230818270,9940,9940,9940,9940,0
|
|
20230601,171300,230818270,9940,9940,9940,9940,0
|
|
20230601,171200,230818270,9940,9940,9940,9940,0
|
|
20230601,171100,230818270,9940,9940,9940,9940,0
|
|
20230601,171000,230818270,9940,9940,9940,9940,0
|
|
20230601,170900,230818270,9940,9940,9940,9940,0
|
|
20230601,170800,230818270,9940,9940,9940,9940,0
|
|
20230601,170700,230818270,9940,9940,9940,9940,0
|
|
20230601,170600,230818270,9940,9940,9940,9940,0
|
|
20230601,170500,230818270,9940,9940,9940,9940,0
|
|
20230601,170400,230818270,9940,9940,9940,9940,0
|
|
20230601,170300,230818270,9940,9940,9940,9940,0
|
|
20230601,170200,230818270,9940,9940,9940,9940,0
|
|
20230601,170100,230818270,9940,9940,9940,9940,0
|
|
20230601,170000,230818270,9940,9940,9940,9940,0
|
|
20230601,165900,230818270,9940,9940,9940,9940,548
|
|
20230601,165800,230818270,9940,9940,9940,9940,0
|
|
20230601,165700,230818270,9940,9940,9940,9940,0
|
|
20230601,165600,230818270,9940,9940,9940,9940,0
|
|
20230601,165500,230818270,9940,9940,9940,9940,0
|
|
20230601,165400,230818270,9940,9940,9940,9940,0
|
|
20230601,165300,230818270,9940,9940,9940,9940,0
|
|
20230601,165200,230818270,9940,9940,9940,9940,0
|
|
20230601,165100,230818270,9940,9940,9940,9940,0
|
|
20230601,165000,230818270,9940,9940,9940,9940,0
|
|
20230601,164900,230818270,9940,9940,9940,9940,0
|
|
20230601,164800,230818270,9940,9940,9940,9940,0
|
|
20230601,164700,230818270,9940,9940,9940,9940,0
|
|
20230601,164600,230818270,9940,9940,9940,9940,0
|
|
20230601,164500,230818270,9940,9940,9940,9940,0
|
|
20230601,164400,230818270,9940,9940,9940,9940,0
|
|
20230601,164300,230818270,9940,9940,9940,9940,0
|
|
20230601,164200,230818270,9940,9940,9940,9940,0
|
|
20230601,164100,230818270,9940,9940,9940,9940,0
|
|
20230601,164000,230818270,9940,9940,9940,9940,0
|
|
20230601,163900,230818270,9940,9940,9940,9940,0
|
|
20230601,163800,230818270,9940,9940,9940,9940,0
|
|
20230601,163700,230818270,9940,9940,9940,9940,0
|
|
20230601,163600,230818270,9940,9940,9940,9940,0
|
|
20230601,163500,230818270,9940,9940,9940,9940,0
|
|
20230601,163400,230818270,9940,9940,9940,9940,0
|
|
20230601,163300,230818270,9940,9940,9940,9940,0
|
|
20230601,163200,230818270,9940,9940,9940,9940,0
|
|
20230601,163100,230818270,9940,9940,9940,9940,0
|
|
20230601,163000,230818270,9940,9940,9940,9940,0
|
|
20230601,162900,230818270,9940,9940,9940,9940,548
|
|
20230601,162800,230818270,9940,9940,9940,9940,0
|
|
20230601,162700,230818270,9940,9940,9940,9940,0
|
|
20230601,162600,230818270,9940,9940,9940,9940,0
|
|
20230601,162500,230818270,9940,9940,9940,9940,0
|
|
20230601,162400,230818270,9940,9940,9940,9940,0
|
|
20230601,162300,230818270,9940,9940,9940,9940,0
|
|
20230601,162200,230818270,9940,9940,9940,9940,0
|
|
20230601,162100,230818270,9940,9940,9940,9940,0
|
|
20230601,162000,230818270,9940,9940,9940,9940,0
|
|
20230601,161900,230818270,9940,9940,9940,9940,0
|
|
20230601,161800,230818270,9940,9940,9940,9940,0
|
|
20230601,161700,230818270,9940,9940,9940,9940,0
|
|
20230601,161600,230818270,9940,9940,9940,9940,0
|
|
20230601,161500,230818270,9940,9940,9940,9940,0
|
|
20230601,161400,230818270,9940,9940,9940,9940,0
|
|
20230601,161300,230818270,9940,9940,9940,9940,0
|
|
20230601,161200,230818270,9940,9940,9940,9940,0
|
|
20230601,161100,230818270,9940,9940,9940,9940,0
|
|
20230601,161000,230818270,9940,9940,9940,9940,0
|
|
20230601,160900,230818270,9940,9940,9940,9940,0
|
|
20230601,160800,230818270,9940,9940,9940,9940,0
|
|
20230601,160700,230818270,9940,9940,9940,9940,0
|
|
20230601,160600,230818270,9940,9940,9940,9940,0
|
|
20230601,160500,230818270,9940,9940,9940,9940,0
|
|
20230601,160400,230818270,9940,9940,9940,9940,0
|
|
20230601,160300,230818270,9940,9940,9940,9940,0
|
|
20230601,160200,230818270,9940,9940,9940,9940,0
|
|
20230601,160100,230818270,9940,9940,9940,9940,0
|
|
20230601,160000,230818270,9940,9940,9940,9940,0
|
|
20230601,155900,230818270,9940,9940,9940,9940,548
|
|
20230601,155800,230818270,9940,9940,9940,9940,0
|
|
20230601,155700,230818270,9940,9940,9940,9940,0
|
|
20230601,155600,230818270,9940,9940,9940,9940,0
|
|
20230601,155500,230818270,9940,9940,9940,9940,0
|
|
20230601,155400,230818270,9940,9940,9940,9940,0
|
|
20230601,155300,230818270,9940,9940,9940,9940,0
|
|
20230601,155200,230818270,9940,9940,9940,9940,0
|
|
20230601,155100,230818270,9940,9940,9940,9940,0
|
|
20230601,155000,230818270,9940,9940,9940,9940,0
|
|
20230601,154900,230818270,9940,9940,9940,9940,0
|
|
20230601,154800,230818270,9940,9940,9940,9940,0
|
|
20230601,154700,230818270,9940,9940,9940,9940,0
|
|
20230601,154600,230818270,9940,9940,9940,9940,0
|
|
20230601,154500,230818270,9940,9940,9940,9940,0
|
|
20230601,154400,230818270,9940,9940,9940,9940,0
|
|
20230601,154300,230818270,9940,9940,9940,9940,0
|
|
20230601,154200,230818270,9940,9940,9940,9940,0
|
|
20230601,154100,230818270,9940,9940,9940,9940,0
|
|
20230601,154000,230818270,9940,9940,9940,9940,0
|
|
20230601,153900,230818270,9940,9940,9940,9940,0
|
|
20230601,153800,230818270,9940,9940,9940,9940,0
|
|
20230601,153700,230818270,9940,9940,9940,9940,0
|
|
20230601,153600,230818270,9940,9940,9940,9940,0
|
|
20230601,153500,230818270,9940,9940,9940,9940,0
|
|
20230601,153400,230818270,9940,9940,9940,9940,0
|
|
20230601,153300,230818270,9940,9940,9940,9940,0
|
|
20230601,153200,230818270,9940,9940,9940,9940,0
|
|
20230601,153100,230818270,9940,9940,9940,9940,0
|
|
20230601,153000,230818270,9940,9940,9940,9940,548
|
|
20230601,152900,225371150,9890,9890,9890,9890,0
|
|
20230601,152800,225371150,9890,9890,9890,9890,0
|
|
20230601,152700,225371150,9890,9890,9890,9890,0
|
|
20230601,152600,225371150,9890,9890,9890,9890,0
|
|
20230601,152500,225371150,9890,9890,9890,9890,0
|
|
20230601,152400,225371150,9890,9890,9890,9890,0
|
|
20230601,152300,225371150,9890,9890,9890,9890,0
|
|
20230601,152200,225371150,9890,9890,9890,9890,0
|
|
20230601,152100,225371150,9890,9890,9890,9890,0
|
|
20230601,152000,225371150,9890,9890,9890,9890,0
|
|
20230601,151900,225371150,9890,9880,9890,9880,444
|
|
20230601,151800,220984320,9870,9860,9870,9860,341
|
|
20230601,151700,217622040,9860,9860,9860,9860,1
|
|
20230601,151600,217612180,9860,9860,9860,9860,10
|
|
20230601,151500,217513580,9860,9860,9860,9860,11
|
|
20230601,151400,217405120,9860,9860,9860,9860,4
|
|
20230601,151300,217365680,9870,9870,9870,9870,17
|
|
20230601,151200,217197890,9880,9880,9880,9880,0
|
|
20230601,151100,217197890,9880,9880,9880,9880,6
|
|
20230601,151000,217138610,9880,9870,9880,9870,11
|
|
20230601,150900,217030000,9870,9870,9870,9870,14
|
|
20230601,150800,216891820,9870,9870,9870,9870,10
|
|
20230601,150700,216793120,9870,9870,9870,9870,75
|
|
20230601,150600,216052870,9870,9870,9870,9870,12
|
|
20230601,150500,215934430,9870,9870,9870,9870,4
|
|
20230601,150400,215894950,9870,9870,9870,9870,13
|
|
20230601,150300,215766640,9870,9870,9870,9870,17
|
|
20230601,150200,215598850,9860,9860,9860,9860,14
|
|
20230601,150100,215460810,9860,9860,9860,9860,6
|
|
20230601,150000,215401650,9860,9860,9860,9860,9
|
|
20230601,145900,215312910,9860,9860,9860,9860,15
|
|
20230601,145800,215165010,9850,9850,9850,9850,10
|
|
20230601,145700,215066510,9850,9850,9850,9850,15
|
|
20230601,145600,214918760,9850,9850,9850,9850,25
|
|
20230601,145500,214672510,9850,9850,9850,9850,17
|
|
20230601,145400,214505060,9850,9850,9850,9850,5
|
|
20230601,145300,214455810,9850,9850,9850,9850,9
|
|
20230601,145200,214367160,9850,9850,9850,9850,18
|
|
20230601,145100,214189860,9850,9850,9850,9850,6
|
|
20230601,145000,214130760,9850,9850,9850,9850,41
|
|
20230601,144900,213726910,9850,9850,9850,9850,8
|
|
20230601,144800,213648110,9850,9850,9850,9850,16
|
|
20230601,144700,213490510,9850,9850,9850,9850,10
|
|
20230601,144600,213392010,9850,9850,9850,9850,18
|
|
20230601,144500,213214710,9850,9850,9850,9850,29
|
|
20230601,144400,212929060,9850,9870,9870,9850,6
|
|
20230601,144300,212869900,9870,9870,9870,9870,0
|
|
20230601,144200,212869900,9870,9860,9870,9860,2
|
|
20230601,144100,212850170,9850,9850,9850,9850,27
|
|
20230601,144000,212584220,9850,9850,9850,9850,9
|
|
20230601,143900,212495570,9850,9850,9850,9850,6
|
|
20230601,143800,212436470,9860,9850,9870,9850,17
|
|
20230601,143700,212268990,9850,9870,9870,9850,18
|
|
20230601,143600,212091490,9870,9870,9870,9850,13
|
|
20230601,143500,211963380,9870,9870,9870,9870,1
|
|
20230601,143400,211953510,9850,9850,9850,9850,15
|
|
20230601,143300,211805760,9850,9850,9850,9850,6
|
|
20230601,143200,211746660,9850,9850,9850,9850,6
|
|
20230601,143100,211687560,9850,9850,9850,9850,17
|
|
20230601,143000,211520110,9850,9850,9850,9840,19
|
|
20230601,142900,211333040,9850,9850,9850,9850,32
|
|
20230601,142800,211017840,9850,9850,9860,9850,15
|
|
20230601,142700,210869970,9840,9840,9840,9840,20
|
|
20230601,142600,210673170,9840,9840,9840,9840,12
|
|
20230601,142500,210555090,9840,9840,9840,9840,16
|
|
20230601,142400,210397650,9840,9840,9840,9840,8
|
|
20230601,142300,210318930,9850,9860,9860,9850,16
|
|
20230601,142200,210161210,9850,9850,9850,9850,16
|
|
20230601,142100,210003610,9850,9850,9850,9850,10
|
|
20230601,142000,209905110,9850,9850,9850,9850,13
|
|
20230601,141900,209777060,9850,9850,9850,9850,26
|
|
20230601,141800,209520960,9850,9850,9850,9850,0
|
|
20230601,141700,209520960,9850,9850,9850,9850,17
|
|
20230601,141600,209353510,9850,9850,9850,9850,0
|
|
20230601,141500,209353510,9850,9840,9850,9840,102
|
|
20230601,141400,208349160,9840,9850,9850,9840,17
|
|
20230601,141300,208181780,9860,9860,9860,9860,0
|
|
20230601,141200,208181780,9860,9860,9860,9860,1
|
|
20230601,141100,208171920,9860,9860,9860,9850,23
|
|
20230601,141000,207945150,9840,9840,9840,9840,14
|
|
20230601,140900,207807390,9840,9840,9840,9840,10
|
|
20230601,140800,207708990,9840,9840,9840,9840,13
|
|
20230601,140700,207581070,9840,9840,9840,9840,8
|
|
20230601,140600,207502350,9840,9840,9840,9840,12
|
|
20230601,140500,207384270,9840,9840,9840,9840,8
|
|
20230601,140400,207305550,9840,9840,9840,9840,10
|
|
20230601,140300,207207150,9840,9840,9840,9840,28
|
|
20230601,140200,206931630,9840,9870,9870,9840,25
|
|
20230601,140100,206685360,9850,9850,9850,9850,121
|
|
20230601,140000,205493510,9870,9870,9870,9870,0
|
|
20230601,135900,205493510,9870,9850,9870,9850,44
|
|
20230601,135800,205060090,9850,9850,9850,9850,10
|
|
20230601,135700,204961590,9850,9850,9850,9850,7
|
|
20230601,135600,204892640,9850,9850,9850,9850,15
|
|
20230601,135500,204744890,9850,9850,9850,9850,10
|
|
20230601,135400,204646390,9850,9850,9850,9850,15
|
|
20230601,135300,204498640,9850,9850,9850,9850,20
|
|
20230601,135200,204301640,9850,9850,9850,9850,34
|
|
20230601,135100,203966740,9850,9850,9850,9850,9
|
|
20230601,135000,203878090,9870,9870,9870,9870,1
|
|
20230601,134900,203868220,9870,9870,9870,9870,0
|
|
20230601,134800,203868220,9870,9860,9870,9860,484
|
|
20230601,134700,199091860,9850,9850,9850,9850,24
|
|
20230601,134600,198855460,9850,9860,9860,9850,22
|
|
20230601,134500,198638580,9860,9860,9860,9860,2
|
|
20230601,134400,198618860,9860,9850,9860,9850,12
|
|
20230601,134300,198500610,9860,9860,9860,9860,224
|
|
20230601,134200,196291970,9860,9880,9880,9860,95
|
|
20230601,134100,195355230,9860,9860,9860,9860,12
|
|
20230601,134000,195236910,9860,9860,9880,9860,29
|
|
20230601,133900,194950910,9860,9880,9880,9860,10
|
|
20230601,133800,194852250,9860,9860,9860,9860,6
|
|
20230601,133700,194793090,9880,9880,9880,9880,0
|
|
20230601,133600,194793090,9880,9870,9880,9870,15
|
|
20230601,133500,194644920,9860,9860,9860,9860,19
|
|
20230601,133400,194457580,9860,9860,9860,9860,5
|
|
20230601,133300,194408280,9860,9860,9860,9860,17
|
|
20230601,133200,194240660,9860,9860,9860,9860,6
|
|
20230601,133100,194181500,9860,9860,9860,9860,11
|
|
20230601,133000,194073040,9870,9860,9870,9860,11
|
|
20230601,132900,193964550,9860,9860,9860,9860,220
|
|
20230601,132800,191795350,9870,9870,9870,9870,0
|
|
20230601,132700,191795350,9870,9870,9870,9870,3
|
|
20230601,132600,191765740,9870,9870,9870,9870,40
|
|
20230601,132500,191370940,9870,9860,9870,9860,67
|
|
20230601,132400,190709720,9860,9860,9860,9860,13
|
|
20230601,132300,190581540,9860,9860,9860,9860,9
|
|
20230601,132200,190492800,9860,9860,9860,9860,9
|
|
20230601,132100,190404060,9850,9850,9850,9850,14
|
|
20230601,132000,190266160,9850,9860,9860,9850,9
|
|
20230601,131900,190177480,9850,9850,9850,9850,39
|
|
20230601,131800,189793330,9850,9850,9850,9850,16
|
|
20230601,131700,189635730,9850,9850,9850,9850,8
|
|
20230601,131600,189556930,9870,9870,9870,9870,0
|
|
20230601,131500,189556930,9870,9870,9870,9870,21
|
|
20230601,131400,189349660,9870,9870,9870,9850,5
|
|
20230601,131300,189300370,9850,9870,9870,9850,203
|
|
20230601,131200,187296800,9850,9850,9850,9850,21
|
|
20230601,131100,187089950,9870,9870,9870,9850,10
|
|
20230601,131000,186991410,9850,9870,9870,9850,5
|
|
20230601,130900,186942140,9870,9870,9870,9870,0
|
|
20230601,130800,186942140,9870,9860,9870,9860,3
|
|
20230601,130700,186912550,9860,9850,9860,9850,21
|
|
20230601,130600,186705500,9860,9860,9860,9860,0
|
|
20230601,130500,186705500,9860,9860,9860,9860,16
|
|
20230601,130400,186547740,9860,9860,9860,9860,8
|
|
20230601,130300,186468860,9860,9860,9860,9860,17
|
|
20230601,130200,186301240,9860,9860,9860,9860,8
|
|
20230601,130100,186222360,9860,9860,9860,9860,21
|
|
20230601,130000,186015300,9860,9860,9860,9860,30
|
|
20230601,125900,185719500,9860,9860,9860,9860,8
|
|
20230601,125800,185640620,9890,9890,9890,9890,0
|
|
20230601,125700,185640620,9890,9890,9890,9890,1
|
|
20230601,125600,185630730,9860,9860,9860,9860,19
|
|
20230601,125500,185443390,9860,9860,9860,9860,12
|
|
20230601,125400,185325070,9860,9890,9890,9860,9
|
|
20230601,125300,185236300,9860,9860,9860,9860,25
|
|
20230601,125200,184989800,9890,9890,9890,9890,0
|
|
20230601,125100,184989800,9890,9890,9890,9890,2
|
|
20230601,125000,184970020,9860,9860,9860,9860,10
|
|
20230601,124900,184871420,9860,9850,9860,9850,30
|
|
20230601,124800,184575730,9850,9850,9850,9850,22
|
|
20230601,124700,184359030,9850,9850,9850,9850,10
|
|
20230601,124600,184260530,9890,9890,9890,9890,1
|
|
20230601,124500,184250640,9890,9880,9890,9880,27
|
|
20230601,124400,183983870,9880,9880,9880,9880,0
|
|
20230601,124300,183983870,9880,9870,9880,9870,23
|
|
20230601,124200,183756850,9870,9870,9870,9870,0
|
|
20230601,124100,183756850,9870,9870,9870,9870,20
|
|
20230601,124000,183559450,9870,9870,9870,9870,0
|
|
20230601,123900,183559450,9870,9870,9870,9870,4
|
|
20230601,123800,183519970,9870,9860,9870,9860,27
|
|
20230601,123700,183253720,9860,9860,9860,9860,2
|
|
20230601,123600,183234000,9860,9860,9860,9860,6
|
|
20230601,123500,183174840,9860,9860,9860,9860,10
|
|
20230601,123400,183076240,9860,9860,9860,9860,10
|
|
20230601,123300,182977640,9860,9860,9860,9860,10
|
|
20230601,123200,182879040,9860,9860,9860,9860,13
|
|
20230601,123100,182750860,9860,9860,9860,9860,9
|
|
20230601,123000,182662120,9860,9860,9860,9860,20
|
|
20230601,122900,182464920,9860,9860,9860,9860,11
|
|
20230601,122800,182356460,9860,9860,9860,9860,8
|
|
20230601,122700,182277580,9860,9860,9860,9860,22
|
|
20230601,122600,182060660,9860,9860,9860,9860,18
|
|
20230601,122500,181883180,9860,9860,9860,9860,20
|
|
20230601,122400,181685980,9860,9870,9870,9860,5
|
|
20230601,122300,181636670,9870,9860,9870,9860,34
|
|
20230601,122200,181301280,9860,9860,9860,9860,13
|
|
20230601,122100,181173100,9860,9880,9880,9860,4
|
|
20230601,122000,181133620,9880,9880,9880,9880,0
|
|
20230601,121900,181133620,9880,9880,9880,9880,30
|
|
20230601,121800,180837220,9880,9880,9880,9880,1
|
|
20230601,121700,180827340,9880,9860,9880,9860,10
|
|
20230601,121600,180728640,9860,9870,9870,9860,10
|
|
20230601,121500,180630020,9860,9860,9860,9860,8
|
|
20230601,121400,180551140,9860,9860,9860,9860,17
|
|
20230601,121300,180383520,9860,9860,9860,9860,11
|
|
20230601,121200,180275060,9850,9850,9850,9850,14
|
|
20230601,121100,180137160,9850,9850,9850,9850,7
|
|
20230601,121000,180068210,9850,9850,9850,9850,20
|
|
20230601,120900,179871210,9850,9850,9850,9850,8
|
|
20230601,120800,179792410,9850,9850,9850,9850,21
|
|
20230601,120700,179585560,9850,9840,9850,9840,21
|
|
20230601,120600,179378820,9850,9850,9850,9840,2662
|
|
20230601,120500,153158230,9860,9860,9860,9860,15
|
|
20230601,120400,153010330,9860,9860,9870,9860,368
|
|
20230601,120300,149381800,9860,9860,9860,9860,6
|
|
20230601,120200,149322640,9860,9860,9860,9860,8
|
|
20230601,120100,149243760,9860,9860,9860,9860,14
|
|
20230601,120000,149105720,9860,9860,9860,9860,8
|
|
20230601,115900,149026840,9860,9860,9860,9860,18
|
|
20230601,115800,148849360,9860,9860,9860,9860,5
|
|
20230601,115700,148800060,9860,9860,9860,9860,14
|
|
20230601,115600,148662020,9860,9860,9860,9860,10
|
|
20230601,115500,148563420,9860,9860,9860,9860,22
|
|
20230601,115400,148346500,9860,9860,9860,9860,10
|
|
20230601,115300,148247900,9860,9860,9860,9860,20
|
|
20230601,115200,148050700,9860,9860,9860,9860,8
|
|
20230601,115100,147971820,9860,9860,9860,9860,17
|
|
20230601,115000,147804200,9860,9860,9860,9860,20
|
|
20230601,114900,147607000,9860,9860,9860,9860,83
|
|
20230601,114800,146788620,9860,9860,9860,9860,207
|
|
20230601,114700,144747600,9870,9870,9870,9870,0
|
|
20230601,114600,144747600,9870,9870,9870,9870,5
|
|
20230601,114500,144698250,9870,9870,9870,9870,5
|
|
20230601,114400,144648900,9870,9860,9870,9860,19
|
|
20230601,114300,144461460,9860,9860,9860,9860,9
|
|
20230601,114200,144372720,9860,9860,9860,9860,19
|
|
20230601,114100,144185380,9860,9860,9860,9860,11
|
|
20230601,114000,144076920,9860,9860,9860,9860,18
|
|
20230601,113900,143899440,9860,9860,9860,9860,15
|
|
20230601,113800,143751540,9860,9860,9860,9860,17
|
|
20230601,113700,143583920,9870,9870,9870,9870,0
|
|
20230601,113600,143583920,9870,9870,9870,9870,6
|
|
20230601,113500,143524700,9870,9870,9870,9870,5
|
|
20230601,113400,143475350,9860,9860,9860,9860,6
|
|
20230601,113300,143416190,9860,9860,9860,9860,18
|
|
20230601,113200,143238710,9860,9860,9860,9860,11
|
|
20230601,113100,143130250,9860,9860,9860,9860,23
|
|
20230601,113000,142903470,9860,9860,9860,9860,17
|
|
20230601,112900,142735850,9860,9860,9860,9860,24
|
|
20230601,112800,142499210,9910,9910,9910,9910,4
|
|
20230601,112700,142459570,9910,9910,9910,9910,0
|
|
20230601,112600,142459570,9910,9870,9910,9870,50
|
|
20230601,112500,141965330,9870,9870,9870,9870,0
|
|
20230601,112400,141965330,9870,9870,9870,9870,22
|
|
20230601,112300,141748190,9870,9870,9870,9870,4
|
|
20230601,112200,141708710,9870,9870,9870,9870,10
|
|
20230601,112100,141610010,9870,9870,9870,9870,7
|
|
20230601,112000,141540920,9870,9870,9870,9870,15
|
|
20230601,111900,141392870,9870,9860,9870,9860,14
|
|
20230601,111800,141254810,9860,9860,9860,9860,12
|
|
20230601,111700,141136490,9860,9860,9860,9860,8
|
|
20230601,111600,141057610,9860,9860,9860,9860,35
|
|
20230601,111500,140712510,9860,9860,9860,9860,16
|
|
20230601,111400,140554750,9860,9860,9860,9860,1
|
|
20230601,111300,140544890,9870,9870,9870,9870,0
|
|
20230601,111200,140544890,9870,9870,9870,9870,16
|
|
20230601,111100,140386970,9870,9870,9870,9870,6
|
|
20230601,111000,140327750,9860,9860,9860,9860,19
|
|
20230601,110900,140140410,9860,9860,9860,9860,17
|
|
20230601,110800,139972790,9860,9860,9860,9860,30
|
|
20230601,110700,139676990,9860,9860,9860,9860,6
|
|
20230601,110600,139617830,9870,9870,9870,9870,0
|
|
20230601,110500,139617830,9870,9870,9870,9870,0
|
|
20230601,110400,139617830,9870,9870,9870,9870,327
|
|
20230601,110300,136390340,9870,9870,9870,9870,19
|
|
20230601,110200,136202810,9870,9880,9880,9870,1210
|
|
20230601,110100,124259210,9880,9880,9880,9880,432
|
|
20230601,110000,119991050,9880,9880,9880,9880,16
|
|
20230601,105900,119832970,9880,9880,9880,9880,33
|
|
20230601,105800,119506930,9900,9900,9900,9900,12
|
|
20230601,105700,119388130,9980,9980,9980,9980,0
|
|
20230601,105600,119388130,9980,9980,9980,9980,99
|
|
20230601,105500,118400110,10000,9890,10000,9880,88
|
|
20230601,105400,117525950,9930,9930,9930,9930,0
|
|
20230601,105300,117525950,9930,9930,9930,9930,20
|
|
20230601,105200,117327350,9930,9930,9930,9930,60
|
|
20230601,105100,116731550,9930,9930,9930,9930,0
|
|
20230601,105000,116731550,9930,9860,10040,9860,1026
|
|
20230601,104900,106505050,9920,9920,9920,9920,0
|
|
20230601,104800,106505050,9920,9920,9920,9920,52
|
|
20230601,104700,105989210,9910,9900,9910,9890,93
|
|
20230601,104600,105068260,9900,9890,9900,9890,51
|
|
20230601,104500,104563380,9880,9880,9880,9880,24
|
|
20230601,104400,104326260,9880,9880,9880,9880,8
|
|
20230601,104300,104247220,9880,9880,9880,9880,171
|
|
20230601,104200,102557740,9880,9880,9880,9880,41
|
|
20230601,104100,102152660,9880,9880,9880,9880,12
|
|
20230601,104000,102034100,9970,9970,9970,9970,0
|
|
20230601,103900,102034100,9970,9870,9980,9870,2140
|
|
20230601,103800,80735890,9850,9850,9850,9850,7
|
|
20230601,103700,80666940,9850,9850,9850,9850,17
|
|
20230601,103600,80499490,9850,9850,9850,9850,8
|
|
20230601,103500,80420690,9850,9850,9850,9850,18
|
|
20230601,103400,80243390,9850,9850,9850,9850,7
|
|
20230601,103300,80174440,9850,9850,9850,9850,17
|
|
20230601,103200,80006990,9850,9850,9850,9850,9
|
|
20230601,103100,79918340,9850,9850,9860,9850,21
|
|
20230601,103000,79711480,9850,9850,9850,9850,11
|
|
20230601,102900,79603130,9850,9860,9860,9850,14
|
|
20230601,102800,79465190,9860,9860,9860,9850,23
|
|
20230601,102700,79238510,9850,9850,9850,9850,30
|
|
20230601,102600,78943010,9850,9850,9850,9850,5
|
|
20230601,102500,78893760,9860,9860,9860,9860,9
|
|
20230601,102400,78805020,9890,9890,9890,9890,0
|
|
20230601,102300,78805020,9890,9890,9890,9890,85
|
|
20230601,102200,77964370,9890,9870,9890,9870,4
|
|
20230601,102100,77924860,9860,9860,9860,9860,14
|
|
20230601,102000,77786820,9860,9860,9860,9860,19
|
|
20230601,101900,77599480,9850,9850,9850,9850,7
|
|
20230601,101800,77530530,9850,9850,9850,9850,30
|
|
20230601,101700,77235030,9890,9850,9890,9850,28
|
|
20230601,101600,76959190,9850,9850,9890,9850,21
|
|
20230601,101500,76752240,9890,9890,9890,9890,0
|
|
20230601,101400,76752240,9890,9890,9890,9890,0
|
|
20230601,101300,76752240,9890,9850,9890,9850,39
|
|
20230601,101200,76367870,9850,9850,9850,9850,8
|
|
20230601,101100,76289070,9860,9860,9860,9860,18
|
|
20230601,101000,76111590,9880,9880,9880,9880,0
|
|
20230601,100900,76111590,9880,9880,9880,9880,0
|
|
20230601,100800,76111590,9880,9870,9880,9870,112
|
|
20230601,100700,75005130,9860,9860,9860,9860,12
|
|
20230601,100600,74886810,9880,9880,9880,9880,13
|
|
20230601,100500,74758370,9880,9860,9880,9860,13
|
|
20230601,100400,74630160,9860,9860,9860,9860,28
|
|
20230601,100300,74354080,9860,9860,9860,9860,0
|
|
20230601,100200,74354080,9860,9860,9860,9860,10
|
|
20230601,100100,74255480,9860,9850,9860,9850,19
|
|
20230601,100000,74068310,9850,9850,9850,9850,13
|
|
20230601,095900,73940260,9850,9850,9850,9850,9
|
|
20230601,095800,73851610,9850,9850,9850,9850,21
|
|
20230601,095700,73644760,9850,9850,9850,9850,7
|
|
20230601,095600,73575810,9850,9850,9850,9850,22
|
|
20230601,095500,73359110,9850,9850,9850,9850,9
|
|
20230601,095400,73270460,9850,9850,9850,9850,12
|
|
20230601,095300,73152260,9850,9850,9850,9850,6
|
|
20230601,095200,73093160,9840,9840,9840,9840,22
|
|
20230601,095100,72876680,9840,9840,9840,9840,577
|
|
20230601,095000,67199000,9840,9860,9860,9840,353
|
|
20230601,094900,63721480,9870,9870,9870,9870,10
|
|
20230601,094800,63622780,9870,9870,9870,9870,0
|
|
20230601,094700,63622780,9870,9850,9870,9850,47
|
|
20230601,094600,63159620,9840,9840,9840,9840,17
|
|
20230601,094500,62992340,9860,9850,9860,9850,10
|
|
20230601,094400,62893820,9850,9850,9850,9850,1980
|
|
20230601,094300,43390820,9860,9860,9860,9860,31
|
|
20230601,094200,43085160,9860,9860,9860,9860,0
|
|
20230601,094100,43085160,9860,9850,9860,9850,51
|
|
20230601,094000,42582400,9850,9850,9850,9850,7
|
|
20230601,093900,42513450,9850,9860,9860,9850,573
|
|
20230601,093800,36863730,9860,9860,9860,9860,146
|
|
20230601,093700,35424170,9860,9870,9870,9860,22
|
|
20230601,093600,35207120,9870,9870,9870,9870,17
|
|
20230601,093500,35039330,9870,9880,9880,9870,49
|
|
20230601,093400,34555620,9880,9870,9880,9870,34
|
|
20230601,093300,34220010,9870,9870,9870,9870,160
|
|
20230601,093200,32640810,9910,9910,9910,9910,0
|
|
20230601,093100,32640810,9910,9910,9910,9910,0
|
|
20230601,093000,32640810,9910,9910,9910,9910,961
|
|
20230601,092900,23117300,9910,9910,9910,9910,0
|
|
20230601,092800,23117300,9910,9870,9910,9870,3
|
|
20230601,092700,23087610,9910,9910,9910,9910,0
|
|
20230601,092600,23087610,9910,9910,9910,9910,0
|
|
20230601,092500,23087610,9910,9910,9910,9910,0
|
|
20230601,092400,23087610,9910,9880,9910,9880,100
|
|
20230601,092300,22098390,9880,9880,9880,9880,0
|
|
20230601,092200,22098390,9880,9880,9880,9880,2
|
|
20230601,092100,22078630,9870,9860,9870,9850,169
|
|
20230601,092000,20412270,9850,9850,9850,9850,24
|
|
20230601,091900,20175870,9860,9860,9860,9860,955
|
|
20230601,091800,10759570,9860,9860,9860,9860,229
|
|
20230601,091700,8501630,9880,9880,9880,9880,0
|
|
20230601,091600,8501630,9880,9880,9880,9880,0
|
|
20230601,091500,8501630,9880,9890,9890,9870,32
|
|
20230601,091400,8185380,9890,9890,9890,9890,0
|
|
20230601,091300,8185380,9890,9890,9890,9890,0
|
|
20230601,091200,8185380,9890,9880,9890,9880,10
|
|
20230601,091100,8086490,9870,9860,9870,9860,2
|
|
20230601,091000,8066760,9860,9860,9860,9860,0
|
|
20230601,090900,8066760,9860,9860,9860,9860,1
|
|
20230601,090800,8056900,9870,9870,9870,9870,0
|
|
20230601,090700,8056900,9870,9870,9870,9870,1
|
|
20230601,090600,8047030,9870,9890,9890,9870,575
|
|
20230601,090500,2371680,9890,9890,9890,9890,0
|
|
20230601,090400,2371680,9890,9890,9890,9890,1
|
|
20230601,090300,2361790,9880,9880,9880,9880,74
|
|
20230601,090200,1630670,9880,9870,9880,9870,10
|
|
20230601,090100,1531920,9880,9880,9880,9880,0
|
|
20230601,090000,1531920,9880,9890,9890,9880,155
|