856 lines
40 KiB
CSV
856 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,231300,448229590,8900,8900,8900,8900,567
|
|
20230601,231200,448229590,8900,8900,8900,8900,0
|
|
20230601,231100,448229590,8900,8900,8900,8900,0
|
|
20230601,231000,448229590,8900,8900,8900,8900,0
|
|
20230601,230900,448229590,8900,8900,8900,8900,0
|
|
20230601,230800,448229590,8900,8900,8900,8900,0
|
|
20230601,230700,448229590,8900,8900,8900,8900,0
|
|
20230601,230600,448229590,8900,8900,8900,8900,0
|
|
20230601,230500,448229590,8900,8900,8900,8900,0
|
|
20230601,230400,448229590,8900,8900,8900,8900,0
|
|
20230601,230300,448229590,8900,8900,8900,8900,0
|
|
20230601,230200,448229590,8900,8900,8900,8900,0
|
|
20230601,230100,448229590,8900,8900,8900,8900,0
|
|
20230601,230000,448229590,8900,8900,8900,8900,0
|
|
20230601,225900,448229590,8900,8900,8900,8900,0
|
|
20230601,225800,448229590,8900,8900,8900,8900,0
|
|
20230601,225700,448229590,8900,8900,8900,8900,0
|
|
20230601,225600,448229590,8900,8900,8900,8900,0
|
|
20230601,225500,448229590,8900,8900,8900,8900,0
|
|
20230601,225400,448229590,8900,8900,8900,8900,0
|
|
20230601,225300,448229590,8900,8900,8900,8900,0
|
|
20230601,225200,448229590,8900,8900,8900,8900,0
|
|
20230601,225100,448229590,8900,8900,8900,8900,0
|
|
20230601,225000,448229590,8900,8900,8900,8900,0
|
|
20230601,224900,448229590,8900,8900,8900,8900,0
|
|
20230601,224800,448229590,8900,8900,8900,8900,0
|
|
20230601,224700,448229590,8900,8900,8900,8900,0
|
|
20230601,224600,448229590,8900,8900,8900,8900,0
|
|
20230601,224500,448229590,8900,8900,8900,8900,0
|
|
20230601,224400,448229590,8900,8900,8900,8900,0
|
|
20230601,224300,448229590,8900,8900,8900,8900,567
|
|
20230601,224200,448229590,8900,8900,8900,8900,0
|
|
20230601,224100,448229590,8900,8900,8900,8900,0
|
|
20230601,224000,448229590,8900,8900,8900,8900,0
|
|
20230601,223900,448229590,8900,8900,8900,8900,0
|
|
20230601,223800,448229590,8900,8900,8900,8900,0
|
|
20230601,223700,448229590,8900,8900,8900,8900,0
|
|
20230601,223600,448229590,8900,8900,8900,8900,0
|
|
20230601,223500,448229590,8900,8900,8900,8900,0
|
|
20230601,223400,448229590,8900,8900,8900,8900,0
|
|
20230601,223300,448229590,8900,8900,8900,8900,0
|
|
20230601,223200,448229590,8900,8900,8900,8900,0
|
|
20230601,223100,448229590,8900,8900,8900,8900,0
|
|
20230601,223000,448229590,8900,8900,8900,8900,0
|
|
20230601,222900,448229590,8900,8900,8900,8900,0
|
|
20230601,222800,448229590,8900,8900,8900,8900,0
|
|
20230601,222700,448229590,8900,8900,8900,8900,0
|
|
20230601,222600,448229590,8900,8900,8900,8900,0
|
|
20230601,222500,448229590,8900,8900,8900,8900,0
|
|
20230601,222400,448229590,8900,8900,8900,8900,0
|
|
20230601,222300,448229590,8900,8900,8900,8900,0
|
|
20230601,222200,448229590,8900,8900,8900,8900,0
|
|
20230601,222100,448229590,8900,8900,8900,8900,0
|
|
20230601,222000,448229590,8900,8900,8900,8900,0
|
|
20230601,221900,448229590,8900,8900,8900,8900,0
|
|
20230601,221800,448229590,8900,8900,8900,8900,0
|
|
20230601,221700,448229590,8900,8900,8900,8900,0
|
|
20230601,221600,448229590,8900,8900,8900,8900,0
|
|
20230601,221500,448229590,8900,8900,8900,8900,0
|
|
20230601,221400,448229590,8900,8900,8900,8900,0
|
|
20230601,221300,448229590,8900,8900,8900,8900,567
|
|
20230601,221200,448229590,8900,8900,8900,8900,0
|
|
20230601,221100,448229590,8900,8900,8900,8900,0
|
|
20230601,221000,448229590,8900,8900,8900,8900,0
|
|
20230601,220900,448229590,8900,8900,8900,8900,0
|
|
20230601,220800,448229590,8900,8900,8900,8900,0
|
|
20230601,220700,448229590,8900,8900,8900,8900,0
|
|
20230601,220600,448229590,8900,8900,8900,8900,0
|
|
20230601,220500,448229590,8900,8900,8900,8900,0
|
|
20230601,220400,448229590,8900,8900,8900,8900,0
|
|
20230601,220300,448229590,8900,8900,8900,8900,0
|
|
20230601,220200,448229590,8900,8900,8900,8900,0
|
|
20230601,220100,448229590,8900,8900,8900,8900,0
|
|
20230601,220000,448229590,8900,8900,8900,8900,0
|
|
20230601,215900,448229590,8900,8900,8900,8900,0
|
|
20230601,215800,448229590,8900,8900,8900,8900,0
|
|
20230601,215700,448229590,8900,8900,8900,8900,0
|
|
20230601,215600,448229590,8900,8900,8900,8900,0
|
|
20230601,215500,448229590,8900,8900,8900,8900,0
|
|
20230601,215400,448229590,8900,8900,8900,8900,0
|
|
20230601,215300,448229590,8900,8900,8900,8900,0
|
|
20230601,215200,448229590,8900,8900,8900,8900,0
|
|
20230601,215100,448229590,8900,8900,8900,8900,0
|
|
20230601,215000,448229590,8900,8900,8900,8900,0
|
|
20230601,214900,448229590,8900,8900,8900,8900,0
|
|
20230601,214800,448229590,8900,8900,8900,8900,0
|
|
20230601,214700,448229590,8900,8900,8900,8900,0
|
|
20230601,214600,448229590,8900,8900,8900,8900,0
|
|
20230601,214500,448229590,8900,8900,8900,8900,0
|
|
20230601,214400,448229590,8900,8900,8900,8900,0
|
|
20230601,214300,448229590,8900,8900,8900,8900,567
|
|
20230601,214200,448229590,8900,8900,8900,8900,0
|
|
20230601,214100,448229590,8900,8900,8900,8900,0
|
|
20230601,214000,448229590,8900,8900,8900,8900,0
|
|
20230601,213900,448229590,8900,8900,8900,8900,0
|
|
20230601,213800,448229590,8900,8900,8900,8900,0
|
|
20230601,213700,448229590,8900,8900,8900,8900,0
|
|
20230601,213600,448229590,8900,8900,8900,8900,0
|
|
20230601,213500,448229590,8900,8900,8900,8900,0
|
|
20230601,213400,448229590,8900,8900,8900,8900,0
|
|
20230601,213300,448229590,8900,8900,8900,8900,0
|
|
20230601,213200,448229590,8900,8900,8900,8900,0
|
|
20230601,213100,448229590,8900,8900,8900,8900,0
|
|
20230601,213000,448229590,8900,8900,8900,8900,0
|
|
20230601,212900,448229590,8900,8900,8900,8900,0
|
|
20230601,212800,448229590,8900,8900,8900,8900,0
|
|
20230601,212700,448229590,8900,8900,8900,8900,0
|
|
20230601,212600,448229590,8900,8900,8900,8900,0
|
|
20230601,212500,448229590,8900,8900,8900,8900,0
|
|
20230601,212400,448229590,8900,8900,8900,8900,0
|
|
20230601,212300,448229590,8900,8900,8900,8900,0
|
|
20230601,212200,448229590,8900,8900,8900,8900,0
|
|
20230601,212100,448229590,8900,8900,8900,8900,0
|
|
20230601,212000,448229590,8900,8900,8900,8900,0
|
|
20230601,211900,448229590,8900,8900,8900,8900,0
|
|
20230601,211800,448229590,8900,8900,8900,8900,0
|
|
20230601,211700,448229590,8900,8900,8900,8900,0
|
|
20230601,211600,448229590,8900,8900,8900,8900,0
|
|
20230601,211500,448229590,8900,8900,8900,8900,0
|
|
20230601,211400,448229590,8900,8900,8900,8900,0
|
|
20230601,211300,448229590,8900,8900,8900,8900,567
|
|
20230601,211200,448229590,8900,8900,8900,8900,0
|
|
20230601,211100,448229590,8900,8900,8900,8900,0
|
|
20230601,211000,448229590,8900,8900,8900,8900,0
|
|
20230601,210900,448229590,8900,8900,8900,8900,0
|
|
20230601,210800,448229590,8900,8900,8900,8900,0
|
|
20230601,210700,448229590,8900,8900,8900,8900,0
|
|
20230601,210600,448229590,8900,8900,8900,8900,0
|
|
20230601,210500,448229590,8900,8900,8900,8900,0
|
|
20230601,210400,448229590,8900,8900,8900,8900,0
|
|
20230601,210300,448229590,8900,8900,8900,8900,0
|
|
20230601,210200,448229590,8900,8900,8900,8900,0
|
|
20230601,210100,448229590,8900,8900,8900,8900,0
|
|
20230601,210000,448229590,8900,8900,8900,8900,0
|
|
20230601,205900,448229590,8900,8900,8900,8900,0
|
|
20230601,205800,448229590,8900,8900,8900,8900,0
|
|
20230601,205700,448229590,8900,8900,8900,8900,0
|
|
20230601,205600,448229590,8900,8900,8900,8900,0
|
|
20230601,205500,448229590,8900,8900,8900,8900,0
|
|
20230601,205400,448229590,8900,8900,8900,8900,0
|
|
20230601,205300,448229590,8900,8900,8900,8900,0
|
|
20230601,205200,448229590,8900,8900,8900,8900,0
|
|
20230601,205100,448229590,8900,8900,8900,8900,0
|
|
20230601,205000,448229590,8900,8900,8900,8900,0
|
|
20230601,204900,448229590,8900,8900,8900,8900,0
|
|
20230601,204800,448229590,8900,8900,8900,8900,0
|
|
20230601,204700,448229590,8900,8900,8900,8900,0
|
|
20230601,204600,448229590,8900,8900,8900,8900,0
|
|
20230601,204500,448229590,8900,8900,8900,8900,0
|
|
20230601,204400,448229590,8900,8900,8900,8900,0
|
|
20230601,204300,448229590,8900,8900,8900,8900,567
|
|
20230601,204200,448229590,8900,8900,8900,8900,0
|
|
20230601,204100,448229590,8900,8900,8900,8900,0
|
|
20230601,204000,448229590,8900,8900,8900,8900,0
|
|
20230601,203900,448229590,8900,8900,8900,8900,0
|
|
20230601,203800,448229590,8900,8900,8900,8900,0
|
|
20230601,203700,448229590,8900,8900,8900,8900,0
|
|
20230601,203600,448229590,8900,8900,8900,8900,0
|
|
20230601,203500,448229590,8900,8900,8900,8900,0
|
|
20230601,203400,448229590,8900,8900,8900,8900,0
|
|
20230601,203300,448229590,8900,8900,8900,8900,0
|
|
20230601,203200,448229590,8900,8900,8900,8900,0
|
|
20230601,203100,448229590,8900,8900,8900,8900,0
|
|
20230601,203000,448229590,8900,8900,8900,8900,0
|
|
20230601,202900,448229590,8900,8900,8900,8900,0
|
|
20230601,202800,448229590,8900,8900,8900,8900,0
|
|
20230601,202700,448229590,8900,8900,8900,8900,0
|
|
20230601,202600,448229590,8900,8900,8900,8900,0
|
|
20230601,202500,448229590,8900,8900,8900,8900,0
|
|
20230601,202400,448229590,8900,8900,8900,8900,0
|
|
20230601,202300,448229590,8900,8900,8900,8900,0
|
|
20230601,202200,448229590,8900,8900,8900,8900,0
|
|
20230601,202100,448229590,8900,8900,8900,8900,0
|
|
20230601,202000,448229590,8900,8900,8900,8900,0
|
|
20230601,201900,448229590,8900,8900,8900,8900,0
|
|
20230601,201800,448229590,8900,8900,8900,8900,0
|
|
20230601,201700,448229590,8900,8900,8900,8900,0
|
|
20230601,201600,448229590,8900,8900,8900,8900,0
|
|
20230601,201500,448229590,8900,8900,8900,8900,0
|
|
20230601,201400,448229590,8900,8900,8900,8900,0
|
|
20230601,201300,448229590,8900,8900,8900,8900,567
|
|
20230601,201200,448229590,8900,8900,8900,8900,0
|
|
20230601,201100,448229590,8900,8900,8900,8900,0
|
|
20230601,201000,448229590,8900,8900,8900,8900,0
|
|
20230601,200900,448229590,8900,8900,8900,8900,0
|
|
20230601,200800,448229590,8900,8900,8900,8900,0
|
|
20230601,200700,448229590,8900,8900,8900,8900,0
|
|
20230601,200600,448229590,8900,8900,8900,8900,0
|
|
20230601,200500,448229590,8900,8900,8900,8900,0
|
|
20230601,200400,448229590,8900,8900,8900,8900,0
|
|
20230601,200300,448229590,8900,8900,8900,8900,0
|
|
20230601,200200,448229590,8900,8900,8900,8900,0
|
|
20230601,200100,448229590,8900,8900,8900,8900,0
|
|
20230601,200000,448229590,8900,8900,8900,8900,0
|
|
20230601,195900,448229590,8900,8900,8900,8900,0
|
|
20230601,195800,448229590,8900,8900,8900,8900,0
|
|
20230601,195700,448229590,8900,8900,8900,8900,0
|
|
20230601,195600,448229590,8900,8900,8900,8900,0
|
|
20230601,195500,448229590,8900,8900,8900,8900,0
|
|
20230601,195400,448229590,8900,8900,8900,8900,0
|
|
20230601,195300,448229590,8900,8900,8900,8900,0
|
|
20230601,195200,448229590,8900,8900,8900,8900,0
|
|
20230601,195100,448229590,8900,8900,8900,8900,0
|
|
20230601,195000,448229590,8900,8900,8900,8900,0
|
|
20230601,194900,448229590,8900,8900,8900,8900,0
|
|
20230601,194800,448229590,8900,8900,8900,8900,0
|
|
20230601,194700,448229590,8900,8900,8900,8900,0
|
|
20230601,194600,448229590,8900,8900,8900,8900,0
|
|
20230601,194500,448229590,8900,8900,8900,8900,0
|
|
20230601,194400,448229590,8900,8900,8900,8900,0
|
|
20230601,194300,448229590,8900,8900,8900,8900,567
|
|
20230601,194200,448229590,8900,8900,8900,8900,0
|
|
20230601,194100,448229590,8900,8900,8900,8900,0
|
|
20230601,194000,448229590,8900,8900,8900,8900,0
|
|
20230601,193900,448229590,8900,8900,8900,8900,0
|
|
20230601,193800,448229590,8900,8900,8900,8900,0
|
|
20230601,193700,448229590,8900,8900,8900,8900,0
|
|
20230601,193600,448229590,8900,8900,8900,8900,0
|
|
20230601,193500,448229590,8900,8900,8900,8900,0
|
|
20230601,193400,448229590,8900,8900,8900,8900,0
|
|
20230601,193300,448229590,8900,8900,8900,8900,0
|
|
20230601,193200,448229590,8900,8900,8900,8900,0
|
|
20230601,193100,448229590,8900,8900,8900,8900,0
|
|
20230601,193000,448229590,8900,8900,8900,8900,0
|
|
20230601,192900,448229590,8900,8900,8900,8900,0
|
|
20230601,192800,448229590,8900,8900,8900,8900,0
|
|
20230601,192700,448229590,8900,8900,8900,8900,0
|
|
20230601,192600,448229590,8900,8900,8900,8900,0
|
|
20230601,192500,448229590,8900,8900,8900,8900,0
|
|
20230601,192400,448229590,8900,8900,8900,8900,0
|
|
20230601,192300,448229590,8900,8900,8900,8900,0
|
|
20230601,192200,448229590,8900,8900,8900,8900,0
|
|
20230601,192100,448229590,8900,8900,8900,8900,0
|
|
20230601,192000,448229590,8900,8900,8900,8900,0
|
|
20230601,191900,448229590,8900,8900,8900,8900,0
|
|
20230601,191800,448229590,8900,8900,8900,8900,0
|
|
20230601,191700,448229590,8900,8900,8900,8900,0
|
|
20230601,191600,448229590,8900,8900,8900,8900,0
|
|
20230601,191500,448229590,8900,8900,8900,8900,0
|
|
20230601,191400,448229590,8900,8900,8900,8900,0
|
|
20230601,191300,448229590,8900,8900,8900,8900,567
|
|
20230601,191200,448229590,8900,8900,8900,8900,0
|
|
20230601,191100,448229590,8900,8900,8900,8900,0
|
|
20230601,191000,448229590,8900,8900,8900,8900,0
|
|
20230601,190900,448229590,8900,8900,8900,8900,0
|
|
20230601,190800,448229590,8900,8900,8900,8900,0
|
|
20230601,190700,448229590,8900,8900,8900,8900,0
|
|
20230601,190600,448229590,8900,8900,8900,8900,0
|
|
20230601,190500,448229590,8900,8900,8900,8900,0
|
|
20230601,190400,448229590,8900,8900,8900,8900,0
|
|
20230601,190300,448229590,8900,8900,8900,8900,0
|
|
20230601,190200,448229590,8900,8900,8900,8900,0
|
|
20230601,190100,448229590,8900,8900,8900,8900,0
|
|
20230601,190000,448229590,8900,8900,8900,8900,0
|
|
20230601,185900,448229590,8900,8900,8900,8900,0
|
|
20230601,185800,448229590,8900,8900,8900,8900,0
|
|
20230601,185700,448229590,8900,8900,8900,8900,0
|
|
20230601,185600,448229590,8900,8900,8900,8900,0
|
|
20230601,185500,448229590,8900,8900,8900,8900,0
|
|
20230601,185400,448229590,8900,8900,8900,8900,0
|
|
20230601,185300,448229590,8900,8900,8900,8900,0
|
|
20230601,185200,448229590,8900,8900,8900,8900,0
|
|
20230601,185100,448229590,8900,8900,8900,8900,0
|
|
20230601,185000,448229590,8900,8900,8900,8900,0
|
|
20230601,184900,448229590,8900,8900,8900,8900,0
|
|
20230601,184800,448229590,8900,8900,8900,8900,0
|
|
20230601,184700,448229590,8900,8900,8900,8900,0
|
|
20230601,184600,448229590,8900,8900,8900,8900,0
|
|
20230601,184500,448229590,8900,8900,8900,8900,0
|
|
20230601,184400,448229590,8900,8900,8900,8900,0
|
|
20230601,184300,448229590,8900,8900,8900,8900,567
|
|
20230601,184200,448229590,8900,8900,8900,8900,0
|
|
20230601,184100,448229590,8900,8900,8900,8900,0
|
|
20230601,184000,448229590,8900,8900,8900,8900,0
|
|
20230601,183900,448229590,8900,8900,8900,8900,0
|
|
20230601,183800,448229590,8900,8900,8900,8900,0
|
|
20230601,183700,448229590,8900,8900,8900,8900,0
|
|
20230601,183600,448229590,8900,8900,8900,8900,0
|
|
20230601,183500,448229590,8900,8900,8900,8900,0
|
|
20230601,183400,448229590,8900,8900,8900,8900,0
|
|
20230601,183300,448229590,8900,8900,8900,8900,0
|
|
20230601,183200,448229590,8900,8900,8900,8900,0
|
|
20230601,183100,448229590,8900,8900,8900,8900,0
|
|
20230601,183000,448229590,8900,8900,8900,8900,0
|
|
20230601,182900,448229590,8900,8900,8900,8900,0
|
|
20230601,182800,448229590,8900,8900,8900,8900,0
|
|
20230601,182700,448229590,8900,8900,8900,8900,0
|
|
20230601,182600,448229590,8900,8900,8900,8900,0
|
|
20230601,182500,448229590,8900,8900,8900,8900,0
|
|
20230601,182400,448229590,8900,8900,8900,8900,0
|
|
20230601,182300,448229590,8900,8900,8900,8900,0
|
|
20230601,182200,448229590,8900,8900,8900,8900,0
|
|
20230601,182100,448229590,8900,8900,8900,8900,0
|
|
20230601,182000,448229590,8900,8900,8900,8900,0
|
|
20230601,181900,448229590,8900,8900,8900,8900,0
|
|
20230601,181800,448229590,8900,8900,8900,8900,0
|
|
20230601,181700,448229590,8900,8900,8900,8900,0
|
|
20230601,181600,448229590,8900,8900,8900,8900,0
|
|
20230601,181500,448229590,8900,8900,8900,8900,0
|
|
20230601,181400,448229590,8900,8900,8900,8900,0
|
|
20230601,181300,448229590,8900,8900,8900,8900,567
|
|
20230601,181200,448229590,8900,8900,8900,8900,0
|
|
20230601,181100,448229590,8900,8900,8900,8900,0
|
|
20230601,181000,448229590,8900,8900,8900,8900,0
|
|
20230601,180900,448229590,8900,8900,8900,8900,0
|
|
20230601,180800,448229590,8900,8900,8900,8900,0
|
|
20230601,180700,448229590,8900,8900,8900,8900,0
|
|
20230601,180600,448229590,8900,8900,8900,8900,0
|
|
20230601,180500,448229590,8900,8900,8900,8900,0
|
|
20230601,180400,448229590,8900,8900,8900,8900,0
|
|
20230601,180300,448229590,8900,8900,8900,8900,0
|
|
20230601,180200,448229590,8900,8900,8900,8900,0
|
|
20230601,180100,448229590,8900,8900,8900,8900,0
|
|
20230601,180000,448229590,8900,8900,8900,8900,0
|
|
20230601,175900,448229590,8900,8900,8900,8900,0
|
|
20230601,175800,448229590,8900,8900,8900,8900,0
|
|
20230601,175700,448229590,8900,8900,8900,8900,0
|
|
20230601,175600,448229590,8900,8900,8900,8900,0
|
|
20230601,175500,448229590,8900,8900,8900,8900,0
|
|
20230601,175400,448229590,8900,8900,8900,8900,0
|
|
20230601,175300,448229590,8900,8900,8900,8900,0
|
|
20230601,175200,448229590,8900,8900,8900,8900,0
|
|
20230601,175100,448229590,8900,8900,8900,8900,0
|
|
20230601,175000,448229590,8900,8900,8900,8900,0
|
|
20230601,174900,448229590,8900,8900,8900,8900,0
|
|
20230601,174800,448229590,8900,8900,8900,8900,0
|
|
20230601,174700,448229590,8900,8900,8900,8900,0
|
|
20230601,174600,448229590,8900,8900,8900,8900,0
|
|
20230601,174500,448229590,8900,8900,8900,8900,0
|
|
20230601,174400,448229590,8900,8900,8900,8900,0
|
|
20230601,174300,448229590,8900,8900,8900,8900,567
|
|
20230601,174200,448229590,8900,8900,8900,8900,0
|
|
20230601,174100,448229590,8900,8900,8900,8900,0
|
|
20230601,174000,448229590,8900,8900,8900,8900,0
|
|
20230601,173900,448229590,8900,8900,8900,8900,0
|
|
20230601,173800,448229590,8900,8900,8900,8900,0
|
|
20230601,173700,448229590,8900,8900,8900,8900,0
|
|
20230601,173600,448229590,8900,8900,8900,8900,0
|
|
20230601,173500,448229590,8900,8900,8900,8900,0
|
|
20230601,173400,448229590,8900,8900,8900,8900,0
|
|
20230601,173300,448229590,8900,8900,8900,8900,0
|
|
20230601,173200,448229590,8900,8900,8900,8900,0
|
|
20230601,173100,448229590,8900,8900,8900,8900,0
|
|
20230601,173000,448229590,8900,8900,8900,8900,0
|
|
20230601,172900,448229590,8900,8900,8900,8900,0
|
|
20230601,172800,448229590,8900,8900,8900,8900,0
|
|
20230601,172700,448229590,8900,8900,8900,8900,0
|
|
20230601,172600,448229590,8900,8900,8900,8900,0
|
|
20230601,172500,448229590,8900,8900,8900,8900,0
|
|
20230601,172400,448229590,8900,8900,8900,8900,0
|
|
20230601,172300,448229590,8900,8900,8900,8900,0
|
|
20230601,172200,448229590,8900,8900,8900,8900,0
|
|
20230601,172100,448229590,8900,8900,8900,8900,0
|
|
20230601,172000,448229590,8900,8900,8900,8900,0
|
|
20230601,171900,448229590,8900,8900,8900,8900,0
|
|
20230601,171800,448229590,8900,8900,8900,8900,0
|
|
20230601,171700,448229590,8900,8900,8900,8900,0
|
|
20230601,171600,448229590,8900,8900,8900,8900,0
|
|
20230601,171500,448229590,8900,8900,8900,8900,0
|
|
20230601,171400,448229590,8900,8900,8900,8900,0
|
|
20230601,171300,448229590,8900,8900,8900,8900,567
|
|
20230601,171200,448229590,8900,8900,8900,8900,0
|
|
20230601,171100,448229590,8900,8900,8900,8900,0
|
|
20230601,171000,448229590,8900,8900,8900,8900,0
|
|
20230601,170900,448229590,8900,8900,8900,8900,0
|
|
20230601,170800,448229590,8900,8900,8900,8900,0
|
|
20230601,170700,448229590,8900,8900,8900,8900,0
|
|
20230601,170600,448229590,8900,8900,8900,8900,0
|
|
20230601,170500,448229590,8900,8900,8900,8900,0
|
|
20230601,170400,448229590,8900,8900,8900,8900,0
|
|
20230601,170300,448229590,8900,8900,8900,8900,0
|
|
20230601,170200,448229590,8900,8900,8900,8900,0
|
|
20230601,170100,448229590,8900,8900,8900,8900,0
|
|
20230601,170000,448229590,8900,8900,8900,8900,0
|
|
20230601,165900,448229590,8900,8900,8900,8900,0
|
|
20230601,165800,448229590,8900,8900,8900,8900,0
|
|
20230601,165700,448229590,8900,8900,8900,8900,0
|
|
20230601,165600,448229590,8900,8900,8900,8900,0
|
|
20230601,165500,448229590,8900,8900,8900,8900,0
|
|
20230601,165400,448229590,8900,8900,8900,8900,0
|
|
20230601,165300,448229590,8900,8900,8900,8900,0
|
|
20230601,165200,448229590,8900,8900,8900,8900,0
|
|
20230601,165100,448229590,8900,8900,8900,8900,0
|
|
20230601,165000,448229590,8900,8900,8900,8900,0
|
|
20230601,164900,448229590,8900,8900,8900,8900,0
|
|
20230601,164800,448229590,8900,8900,8900,8900,0
|
|
20230601,164700,448229590,8900,8900,8900,8900,0
|
|
20230601,164600,448229590,8900,8900,8900,8900,0
|
|
20230601,164500,448229590,8900,8900,8900,8900,0
|
|
20230601,164400,448229590,8900,8900,8900,8900,0
|
|
20230601,164300,448229590,8900,8900,8900,8900,567
|
|
20230601,164200,448229590,8900,8900,8900,8900,0
|
|
20230601,164100,448229590,8900,8900,8900,8900,0
|
|
20230601,164000,448229590,8900,8900,8900,8900,0
|
|
20230601,163900,448229590,8900,8900,8900,8900,0
|
|
20230601,163800,448229590,8900,8900,8900,8900,0
|
|
20230601,163700,448229590,8900,8900,8900,8900,0
|
|
20230601,163600,448229590,8900,8900,8900,8900,0
|
|
20230601,163500,448229590,8900,8900,8900,8900,0
|
|
20230601,163400,448229590,8900,8900,8900,8900,0
|
|
20230601,163300,448229590,8900,8900,8900,8900,0
|
|
20230601,163200,448229590,8900,8900,8900,8900,0
|
|
20230601,163100,448229590,8900,8900,8900,8900,0
|
|
20230601,163000,448229590,8900,8900,8900,8900,0
|
|
20230601,162900,448229590,8900,8900,8900,8900,0
|
|
20230601,162800,448229590,8900,8900,8900,8900,0
|
|
20230601,162700,448229590,8900,8900,8900,8900,0
|
|
20230601,162600,448229590,8900,8900,8900,8900,0
|
|
20230601,162500,448229590,8900,8900,8900,8900,0
|
|
20230601,162400,448229590,8900,8900,8900,8900,0
|
|
20230601,162300,448229590,8900,8900,8900,8900,0
|
|
20230601,162200,448229590,8900,8900,8900,8900,0
|
|
20230601,162100,448229590,8900,8900,8900,8900,0
|
|
20230601,162000,448229590,8900,8900,8900,8900,0
|
|
20230601,161900,448229590,8900,8900,8900,8900,0
|
|
20230601,161800,448229590,8900,8900,8900,8900,0
|
|
20230601,161700,448229590,8900,8900,8900,8900,0
|
|
20230601,161600,448229590,8900,8900,8900,8900,0
|
|
20230601,161500,448229590,8900,8900,8900,8900,0
|
|
20230601,161400,448229590,8900,8900,8900,8900,0
|
|
20230601,161300,448229590,8900,8900,8900,8900,567
|
|
20230601,161200,448229590,8900,8900,8900,8900,0
|
|
20230601,161100,448229590,8900,8900,8900,8900,0
|
|
20230601,161000,448229590,8900,8900,8900,8900,0
|
|
20230601,160900,448229590,8900,8900,8900,8900,0
|
|
20230601,160800,448229590,8900,8900,8900,8900,0
|
|
20230601,160700,448229590,8900,8900,8900,8900,0
|
|
20230601,160600,448229590,8900,8900,8900,8900,0
|
|
20230601,160500,448229590,8900,8900,8900,8900,0
|
|
20230601,160400,448229590,8900,8900,8900,8900,0
|
|
20230601,160300,448229590,8900,8900,8900,8900,0
|
|
20230601,160200,448229590,8900,8900,8900,8900,0
|
|
20230601,160100,448229590,8900,8900,8900,8900,0
|
|
20230601,160000,448229590,8900,8900,8900,8900,0
|
|
20230601,155900,448229590,8900,8900,8900,8900,0
|
|
20230601,155800,448229590,8900,8900,8900,8900,0
|
|
20230601,155700,448229590,8900,8900,8900,8900,0
|
|
20230601,155600,448229590,8900,8900,8900,8900,0
|
|
20230601,155500,448229590,8900,8900,8900,8900,0
|
|
20230601,155400,448229590,8900,8900,8900,8900,0
|
|
20230601,155300,448229590,8900,8900,8900,8900,0
|
|
20230601,155200,448229590,8900,8900,8900,8900,0
|
|
20230601,155100,448229590,8900,8900,8900,8900,0
|
|
20230601,155000,448229590,8900,8900,8900,8900,0
|
|
20230601,154900,448229590,8900,8900,8900,8900,0
|
|
20230601,154800,448229590,8900,8900,8900,8900,0
|
|
20230601,154700,448229590,8900,8900,8900,8900,0
|
|
20230601,154600,448229590,8900,8900,8900,8900,0
|
|
20230601,154500,448229590,8900,8900,8900,8900,0
|
|
20230601,154400,448229590,8900,8900,8900,8900,0
|
|
20230601,154300,448229590,8900,8900,8900,8900,567
|
|
20230601,154200,448229590,8900,8900,8900,8900,0
|
|
20230601,154100,448229590,8900,8900,8900,8900,0
|
|
20230601,154000,448229590,8900,8900,8900,8900,0
|
|
20230601,153900,448229590,8900,8900,8900,8900,0
|
|
20230601,153800,448229590,8900,8900,8900,8900,0
|
|
20230601,153700,448229590,8900,8900,8900,8900,0
|
|
20230601,153600,448229590,8900,8900,8900,8900,0
|
|
20230601,153500,448229590,8900,8900,8900,8900,0
|
|
20230601,153400,448229590,8900,8900,8900,8900,0
|
|
20230601,153300,448229590,8900,8900,8900,8900,0
|
|
20230601,153200,448229590,8900,8900,8900,8900,0
|
|
20230601,153100,448229590,8900,8900,8900,8900,0
|
|
20230601,153000,448229590,8900,8900,8900,8900,567
|
|
20230601,152900,443183290,8910,8910,8910,8910,0
|
|
20230601,152800,443183290,8910,8910,8910,8910,0
|
|
20230601,152700,443183290,8910,8910,8910,8910,0
|
|
20230601,152600,443183290,8910,8910,8910,8910,0
|
|
20230601,152500,443183290,8910,8910,8910,8910,0
|
|
20230601,152400,443183290,8910,8910,8910,8910,0
|
|
20230601,152300,443183290,8910,8910,8910,8910,0
|
|
20230601,152200,443183290,8910,8910,8910,8910,0
|
|
20230601,152100,443183290,8910,8910,8910,8910,0
|
|
20230601,152000,443183290,8910,8910,8910,8910,0
|
|
20230601,151900,443183290,8910,8910,8910,8910,0
|
|
20230601,151800,443183290,8910,8910,8910,8910,7
|
|
20230601,151700,443120920,8920,8920,8920,8920,0
|
|
20230601,151600,443120920,8920,8920,8920,8920,1
|
|
20230601,151500,443112000,8920,8920,8920,8920,5
|
|
20230601,151400,443067400,8930,8930,8930,8930,12
|
|
20230601,151300,442960240,8920,8920,8920,8920,6
|
|
20230601,151200,442906720,8910,8920,8920,8910,119
|
|
20230601,151100,441845290,8920,8920,8920,8920,5
|
|
20230601,151000,441800690,8920,8920,8920,8920,12
|
|
20230601,150900,441693650,8920,8920,8920,8920,0
|
|
20230601,150800,441693650,8920,8920,8920,8920,12
|
|
20230601,150700,441586610,8920,8920,8920,8920,2
|
|
20230601,150600,441568770,8910,8910,8910,8910,3
|
|
20230601,150500,441542040,8890,8890,8890,8890,0
|
|
20230601,150400,441542040,8890,8910,8910,8890,381
|
|
20230601,150300,438151660,8930,8930,8930,8930,23
|
|
20230601,150200,437946270,8920,8920,8920,8920,1
|
|
20230601,150100,437937350,8930,8930,8930,8930,0
|
|
20230601,150000,437937350,8930,8920,8930,8920,385
|
|
20230601,145900,434501380,8920,8920,8920,8920,0
|
|
20230601,145800,434501380,8920,8920,8920,8920,0
|
|
20230601,145700,434501380,8920,8920,8920,8920,0
|
|
20230601,145600,434501380,8920,8920,8920,8920,0
|
|
20230601,145500,434501380,8920,8920,8920,8920,0
|
|
20230601,145400,434501380,8920,8920,8920,8920,387
|
|
20230601,145300,431049340,8920,8920,8920,8920,0
|
|
20230601,145200,431049340,8920,8920,8920,8920,0
|
|
20230601,145100,431049340,8920,8920,8920,8920,0
|
|
20230601,145000,431049340,8920,8910,8920,8910,145
|
|
20230601,144900,429756440,8910,8910,8910,8910,200
|
|
20230601,144800,427974440,8910,8910,8910,8910,0
|
|
20230601,144700,427974440,8910,8910,8910,8910,15
|
|
20230601,144600,427840790,8920,8900,8920,8900,692
|
|
20230601,144500,421671750,8910,8910,8910,8910,0
|
|
20230601,144400,421671750,8910,8910,8910,8910,14
|
|
20230601,144300,421547010,8910,8900,8910,8900,126
|
|
20230601,144200,420425490,8890,8890,8890,8890,13
|
|
20230601,144100,420309920,8890,8890,8890,8890,0
|
|
20230601,144000,420309920,8890,8890,8890,8890,156
|
|
20230601,143900,418923080,8860,8860,8860,8860,0
|
|
20230601,143800,418923080,8860,8860,8860,8860,0
|
|
20230601,143700,418923080,8860,8860,8860,8860,0
|
|
20230601,143600,418923080,8860,8860,8860,8860,0
|
|
20230601,143500,418923080,8860,8860,8860,8860,0
|
|
20230601,143400,418923080,8860,8870,8870,8860,601
|
|
20230601,143300,413597580,8870,8870,8870,8870,0
|
|
20230601,143200,413597580,8870,8870,8870,8870,0
|
|
20230601,143100,413597580,8870,8870,8870,8870,100
|
|
20230601,143000,412710580,8860,8860,8860,8860,0
|
|
20230601,142900,412710580,8860,8860,8860,8860,100
|
|
20230601,142800,411824580,8870,8870,8870,8870,0
|
|
20230601,142700,411824580,8870,8870,8870,8870,0
|
|
20230601,142600,411824580,8870,8880,8880,8870,339
|
|
20230601,142500,408815850,8890,8890,8890,8890,0
|
|
20230601,142400,408815850,8890,8890,8890,8890,0
|
|
20230601,142300,408815850,8890,8890,8890,8890,0
|
|
20230601,142200,408815850,8890,8890,8890,8890,0
|
|
20230601,142100,408815850,8890,8890,8890,8890,0
|
|
20230601,142000,408815850,8890,8890,8890,8890,154
|
|
20230601,141900,407446790,8890,8900,8900,8890,120
|
|
20230601,141800,406378980,8900,8900,8900,8900,0
|
|
20230601,141700,406378980,8900,8900,8900,8900,0
|
|
20230601,141600,406378980,8900,8900,8900,8900,0
|
|
20230601,141500,406378980,8900,8900,8900,8900,0
|
|
20230601,141400,406378980,8900,8900,8900,8900,0
|
|
20230601,141300,406378980,8900,8900,8900,8900,0
|
|
20230601,141200,406378980,8900,8900,8900,8900,0
|
|
20230601,141100,406378980,8900,8900,8900,8900,0
|
|
20230601,141000,406378980,8900,8900,8900,8900,0
|
|
20230601,140900,406378980,8900,8900,8900,8900,0
|
|
20230601,140800,406378980,8900,8900,8900,8900,0
|
|
20230601,140700,406378980,8900,8900,8900,8900,0
|
|
20230601,140600,406378980,8900,8900,8900,8900,46
|
|
20230601,140500,405969580,8920,8920,8920,8920,0
|
|
20230601,140400,405969580,8920,8920,8920,8920,30
|
|
20230601,140300,405701980,8920,8920,8920,8920,0
|
|
20230601,140200,405701980,8920,8920,8920,8920,0
|
|
20230601,140100,405701980,8920,8920,8920,8920,0
|
|
20230601,140000,405701980,8920,8900,8920,8900,322
|
|
20230601,135900,402835060,8910,8910,8910,8910,15
|
|
20230601,135800,402701410,8910,8910,8910,8910,15
|
|
20230601,135700,402567760,8910,8910,8910,8910,0
|
|
20230601,135600,402567760,8910,8910,8910,8910,5
|
|
20230601,135500,402523210,8920,8910,8920,8910,60
|
|
20230601,135400,401988050,8910,8910,8910,8910,96
|
|
20230601,135300,401132690,8910,8910,8910,8910,0
|
|
20230601,135200,401132690,8910,8910,8910,8910,5
|
|
20230601,135100,401088140,8910,8910,8910,8910,0
|
|
20230601,135000,401088140,8910,8900,8910,8900,56
|
|
20230601,134900,400589580,8900,8900,8900,8900,150
|
|
20230601,134800,399254580,8910,8910,8910,8910,10
|
|
20230601,134700,399165480,8910,8910,8910,8910,55
|
|
20230601,134600,398675430,8900,8900,8900,8900,0
|
|
20230601,134500,398675430,8900,8900,8900,8900,0
|
|
20230601,134400,398675430,8900,8900,8900,8900,0
|
|
20230601,134300,398675430,8900,8900,8900,8900,0
|
|
20230601,134200,398675430,8900,8900,8900,8900,0
|
|
20230601,134100,398675430,8900,8900,8900,8900,0
|
|
20230601,134000,398675430,8900,8900,8900,8900,94
|
|
20230601,133900,397838830,8900,8900,8900,8900,0
|
|
20230601,133800,397838830,8900,8900,8900,8900,0
|
|
20230601,133700,397838830,8900,8900,8900,8900,0
|
|
20230601,133600,397838830,8900,8900,8900,8900,0
|
|
20230601,133500,397838830,8900,8900,8900,8900,6
|
|
20230601,133400,397785430,8890,8890,8890,8890,0
|
|
20230601,133300,397785430,8890,8890,8890,8890,0
|
|
20230601,133200,397785430,8890,8890,8890,8890,1
|
|
20230601,133100,397776540,8910,8910,8910,8910,0
|
|
20230601,133000,397776540,8910,8910,8910,8910,0
|
|
20230601,132900,397776540,8910,8910,8910,8910,0
|
|
20230601,132800,397776540,8910,8910,8910,8910,0
|
|
20230601,132700,397776540,8910,8910,8910,8910,0
|
|
20230601,132600,397776540,8910,8910,8910,8910,0
|
|
20230601,132500,397776540,8910,8910,8910,8910,100
|
|
20230601,132400,396885540,8910,8910,8910,8910,0
|
|
20230601,132300,396885540,8910,8910,8910,8910,0
|
|
20230601,132200,396885540,8910,8910,8910,8910,0
|
|
20230601,132100,396885540,8910,8910,8910,8910,1
|
|
20230601,132000,396876630,8910,8910,8910,8910,72
|
|
20230601,131900,396235110,8900,8900,8900,8900,0
|
|
20230601,131800,396235110,8900,8900,8900,8900,1053
|
|
20230601,131700,386863410,8900,8890,8900,8890,132
|
|
20230601,131600,385688930,8890,8890,8890,8890,0
|
|
20230601,131500,385688930,8890,8890,8890,8890,300
|
|
20230601,131400,383021930,8890,8890,8890,8890,0
|
|
20230601,131300,383021930,8890,8890,8890,8890,0
|
|
20230601,131200,383021930,8890,8890,8890,8890,73
|
|
20230601,131100,382372960,8890,8890,8890,8890,200
|
|
20230601,131000,380594960,8890,8890,8890,8890,0
|
|
20230601,130900,380594960,8890,8890,8890,8890,0
|
|
20230601,130800,380594960,8890,8890,8890,8890,0
|
|
20230601,130700,380594960,8890,8890,8890,8890,0
|
|
20230601,130600,380594960,8890,8890,8890,8890,0
|
|
20230601,130500,380594960,8890,8890,8890,8890,0
|
|
20230601,130400,380594960,8890,8890,8890,8890,73
|
|
20230601,130300,379945990,8860,8860,8860,8860,0
|
|
20230601,130200,379945990,8860,8860,8860,8860,0
|
|
20230601,130100,379945990,8860,8860,8860,8860,0
|
|
20230601,130000,379945990,8860,8860,8860,8860,0
|
|
20230601,125900,379945990,8860,8870,8870,8860,210
|
|
20230601,125800,378084590,8870,8870,8870,8870,30
|
|
20230601,125700,377818490,8870,8870,8870,8870,20
|
|
20230601,125600,377641090,8890,8890,8890,8870,109
|
|
20230601,125500,376672680,8890,8890,8890,8890,0
|
|
20230601,125400,376672680,8890,8890,8890,8890,0
|
|
20230601,125300,376672680,8890,8890,8890,8890,0
|
|
20230601,125200,376672680,8890,8890,8890,8890,0
|
|
20230601,125100,376672680,8890,8890,8890,8890,0
|
|
20230601,125000,376672680,8890,8890,8890,8890,0
|
|
20230601,124900,376672680,8890,8890,8890,8890,0
|
|
20230601,124800,376672680,8890,8890,8890,8890,73
|
|
20230601,124700,376023710,8860,8860,8860,8860,22
|
|
20230601,124600,375828790,8880,8880,8880,8880,0
|
|
20230601,124500,375828790,8880,8880,8880,8880,0
|
|
20230601,124400,375828790,8880,8880,8880,8880,0
|
|
20230601,124300,375828790,8880,8880,8880,8880,0
|
|
20230601,124200,375828790,8880,8880,8880,8880,0
|
|
20230601,124100,375828790,8880,8880,8880,8880,0
|
|
20230601,124000,375828790,8880,8870,8880,8870,73
|
|
20230601,123900,375180930,8870,8870,8870,8870,0
|
|
20230601,123800,375180930,8870,8870,8870,8870,0
|
|
20230601,123700,375180930,8870,8870,8870,8870,1
|
|
20230601,123600,375172060,8870,8870,8870,8870,0
|
|
20230601,123500,375172060,8870,8870,8870,8870,0
|
|
20230601,123400,375172060,8870,8870,8870,8870,54
|
|
20230601,123300,374693080,8870,8870,8870,8870,115
|
|
20230601,123200,373673030,8880,8880,8880,8880,73
|
|
20230601,123100,373024790,8880,8880,8880,8880,0
|
|
20230601,123000,373024790,8880,8880,8880,8880,1
|
|
20230601,122900,373015910,8880,8880,8880,8880,20
|
|
20230601,122800,372838310,8880,8880,8880,8880,20
|
|
20230601,122700,372660710,8890,8890,8890,8890,0
|
|
20230601,122600,372660710,8890,8880,8890,8880,78
|
|
20230601,122500,371967830,8880,8880,8880,8880,140
|
|
20230601,122400,370724630,8890,8890,8890,8890,73
|
|
20230601,122300,370075660,8890,8890,8890,8890,0
|
|
20230601,122200,370075660,8890,8890,8890,8890,0
|
|
20230601,122100,370075660,8890,8890,8890,8890,3
|
|
20230601,122000,370048990,8870,8870,8870,8870,0
|
|
20230601,121900,370048990,8870,8870,8870,8870,0
|
|
20230601,121800,370048990,8870,8870,8870,8870,0
|
|
20230601,121700,370048990,8870,8880,8880,8870,29
|
|
20230601,121600,369791670,8880,8890,8890,8880,76
|
|
20230601,121500,369116060,8890,8890,8890,8890,1
|
|
20230601,121400,369107170,8890,8890,8890,8890,0
|
|
20230601,121300,369107170,8890,8890,8890,8890,0
|
|
20230601,121200,369107170,8890,8890,8890,8890,0
|
|
20230601,121100,369107170,8890,8890,8890,8890,0
|
|
20230601,121000,369107170,8890,8890,8890,8890,5
|
|
20230601,120900,369062720,8890,8890,8890,8890,1
|
|
20230601,120800,369053830,8890,8890,8890,8890,73
|
|
20230601,120700,368404860,8880,8880,8880,8880,0
|
|
20230601,120600,368404860,8880,8880,8880,8880,60
|
|
20230601,120500,367872060,8880,8880,8880,8880,0
|
|
20230601,120400,367872060,8880,8880,8880,8880,0
|
|
20230601,120300,367872060,8880,8880,8880,8880,0
|
|
20230601,120200,367872060,8880,8880,8880,8880,0
|
|
20230601,120100,367872060,8880,8880,8880,8880,0
|
|
20230601,120000,367872060,8880,8880,8880,8880,0
|
|
20230601,115900,367872060,8880,8880,8880,8880,0
|
|
20230601,115800,367872060,8880,8880,8880,8880,60
|
|
20230601,115700,367339260,8880,8880,8880,8880,0
|
|
20230601,115600,367339260,8880,8880,8880,8880,100
|
|
20230601,115500,366451260,8870,8870,8870,8870,0
|
|
20230601,115400,366451260,8870,8870,8870,8870,0
|
|
20230601,115300,366451260,8870,8870,8870,8870,0
|
|
20230601,115200,366451260,8870,8870,8870,8870,0
|
|
20230601,115100,366451260,8870,8870,8870,8870,0
|
|
20230601,115000,366451260,8870,8870,8870,8870,175
|
|
20230601,114900,364899010,8880,8880,8880,8880,10
|
|
20230601,114800,364810210,8900,8900,8900,8900,0
|
|
20230601,114700,364810210,8900,8900,8900,8900,0
|
|
20230601,114600,364810210,8900,8900,8900,8900,0
|
|
20230601,114500,364810210,8900,8900,8900,8900,0
|
|
20230601,114400,364810210,8900,8900,8900,8900,3
|
|
20230601,114300,364783510,8900,8900,8900,8900,0
|
|
20230601,114200,364783510,8900,8900,8900,8900,0
|
|
20230601,114100,364783510,8900,8900,8900,8900,0
|
|
20230601,114000,364783510,8900,8900,8900,8900,0
|
|
20230601,113900,364783510,8900,8900,8900,8900,0
|
|
20230601,113800,364783510,8900,8900,8900,8900,0
|
|
20230601,113700,364783510,8900,8900,8900,8900,0
|
|
20230601,113600,364783510,8900,8900,8900,8900,20
|
|
20230601,113500,364605510,8870,8870,8870,8870,0
|
|
20230601,113400,364605510,8870,8870,8870,8870,0
|
|
20230601,113300,364605510,8870,8870,8870,8870,104
|
|
20230601,113200,363683030,8870,8870,8870,8870,0
|
|
20230601,113100,363683030,8870,8870,8870,8870,0
|
|
20230601,113000,363683030,8870,8870,8870,8870,0
|
|
20230601,112900,363683030,8870,8870,8870,8870,0
|
|
20230601,112800,363683030,8870,8870,8870,8870,0
|
|
20230601,112700,363683030,8870,8870,8870,8870,0
|
|
20230601,112600,363683030,8870,8870,8870,8870,3
|
|
20230601,112500,363656420,8860,8860,8860,8860,0
|
|
20230601,112400,363656420,8860,8860,8860,8860,0
|
|
20230601,112300,363656420,8860,8860,8860,8860,272
|
|
20230601,112200,361246500,8850,8850,8850,8850,5
|
|
20230601,112100,361202250,8860,8860,8860,8860,0
|
|
20230601,112000,361202250,8860,8860,8860,8860,0
|
|
20230601,111900,361202250,8860,8860,8860,8860,0
|
|
20230601,111800,361202250,8860,8860,8860,8860,0
|
|
20230601,111700,361202250,8860,8860,8860,8860,0
|
|
20230601,111600,361202250,8860,8860,8860,8860,1
|
|
20230601,111500,361193390,8840,8840,8840,8840,0
|
|
20230601,111400,361193390,8840,8840,8840,8840,0
|
|
20230601,111300,361193390,8840,8840,8840,8840,0
|
|
20230601,111200,361193390,8840,8840,8840,8840,0
|
|
20230601,111100,361193390,8840,8840,8840,8840,0
|
|
20230601,111000,361193390,8840,8840,8840,8840,0
|
|
20230601,110900,361193390,8840,8870,8870,8840,170
|
|
20230601,110800,359689340,8840,8840,8840,8840,0
|
|
20230601,110700,359689340,8840,8840,8840,8840,0
|
|
20230601,110600,359689340,8840,8880,8880,8840,80
|
|
20230601,110500,358981040,8920,8920,8920,8920,0
|
|
20230601,110400,358981040,8920,8920,8920,8920,0
|
|
20230601,110300,358981040,8920,8920,8920,8920,5
|
|
20230601,110200,358936440,8870,8870,8870,8860,156
|
|
20230601,110100,357552790,8870,8900,8900,8860,11
|
|
20230601,110000,357455100,8910,8910,8910,8910,0
|
|
20230601,105900,357455100,8910,8910,8910,8910,0
|
|
20230601,105800,357455100,8910,8910,8910,8910,0
|
|
20230601,105700,357455100,8910,8910,8910,8910,0
|
|
20230601,105600,357455100,8910,8910,8910,8910,0
|
|
20230601,105500,357455100,8910,8910,8910,8910,0
|
|
20230601,105400,357455100,8910,8910,8910,8910,0
|
|
20230601,105300,357455100,8910,8910,8910,8910,0
|
|
20230601,105200,357455100,8910,8910,8910,8910,0
|
|
20230601,105100,357455100,8910,8910,8910,8910,0
|
|
20230601,105000,357455100,8910,8860,8910,8860,1166
|
|
20230601,104900,347066190,8860,8860,8860,8860,466
|
|
20230601,104800,342937430,8860,8870,8870,8860,23
|
|
20230601,104700,342733430,8860,8860,8860,8860,503
|
|
20230601,104600,338276850,8840,8840,8840,8840,192
|
|
20230601,104500,336579570,8840,8840,8840,8840,0
|
|
20230601,104400,336579570,8840,8870,8870,8840,160
|
|
20230601,104300,335164870,8860,8860,8860,8860,0
|
|
20230601,104200,335164870,8860,8860,8860,8860,0
|
|
20230601,104100,335164870,8860,8860,8860,8860,0
|
|
20230601,104000,335164870,8860,8860,8860,8860,0
|
|
20230601,103900,335164870,8860,8870,8870,8860,573
|
|
20230601,103800,330082390,8870,8870,8870,8870,0
|
|
20230601,103700,330082390,8870,8870,8870,8870,4365
|
|
20230601,103600,291364840,8840,8860,8860,8840,1615
|
|
20230601,103500,277087020,8870,8870,8870,8870,0
|
|
20230601,103400,277087020,8870,8870,8870,8870,10
|
|
20230601,103300,276998320,8870,8870,8870,8870,317
|
|
20230601,103200,274186530,8840,8860,8860,8840,318
|
|
20230601,103100,271375250,8840,8840,8840,8840,0
|
|
20230601,103000,271375250,8840,8840,8840,8840,0
|
|
20230601,102900,271375250,8840,8840,8840,8840,0
|
|
20230601,102800,271375250,8840,8840,8840,8830,227
|
|
20230601,102700,269368780,8840,8840,8840,8840,0
|
|
20230601,102600,269368780,8840,8840,8840,8840,0
|
|
20230601,102500,269368780,8840,8840,8840,8840,1
|
|
20230601,102400,269359940,8860,8860,8860,8860,0
|
|
20230601,102300,269359940,8860,8860,8860,8860,2
|
|
20230601,102200,269342220,8860,8860,8860,8860,2882
|
|
20230601,102100,243807700,8860,8860,8860,8860,0
|
|
20230601,102000,243807700,8860,8860,8860,8860,0
|
|
20230601,101900,243807700,8860,8860,8860,8860,0
|
|
20230601,101800,243807700,8860,8870,8870,8860,218
|
|
20230601,101700,241875490,8870,8870,8870,8870,3050
|
|
20230601,101600,214821990,8840,8840,8840,8840,0
|
|
20230601,101500,214821990,8840,8840,8840,8840,0
|
|
20230601,101400,214821990,8840,8840,8840,8840,1
|
|
20230601,101300,214813150,8830,8830,8830,8830,200
|
|
20230601,101200,213047150,8830,8830,8830,8830,0
|
|
20230601,101100,213047150,8830,8860,8860,8830,228
|
|
20230601,101000,211027730,8830,8820,8830,8820,239
|
|
20230601,100900,208918040,8800,8800,8800,8800,75
|
|
20230601,100800,208258040,8800,8800,8800,8800,3
|
|
20230601,100700,208231640,8820,8820,8820,8820,56
|
|
20230601,100600,207737720,8800,8800,8820,8800,155
|
|
20230601,100500,206371920,8820,8830,8830,8790,127
|
|
20230601,100400,205254520,8790,8770,8790,8770,351
|
|
20230601,100300,202171440,8780,8780,8780,8760,540
|
|
20230601,100200,197435630,8790,8790,8790,8790,3
|
|
20230601,100100,197409260,8790,8790,8790,8790,1
|
|
20230601,100000,197400470,8790,8800,8800,8790,400
|
|
20230601,095900,193883740,8800,8830,8830,8800,122
|
|
20230601,095800,192809230,8810,8810,8810,8810,331
|
|
20230601,095700,189893120,8800,8800,8800,8800,0
|
|
20230601,095600,189893120,8800,8800,8800,8800,14
|
|
20230601,095500,189769920,8780,8780,8780,8780,0
|
|
20230601,095400,189769920,8780,8780,8780,8780,30
|
|
20230601,095300,189506520,8760,8760,8760,8760,37
|
|
20230601,095200,189182400,8750,8770,8770,8750,1100
|
|
20230601,095100,179552930,8770,8770,8770,8770,0
|
|
20230601,095000,179552930,8770,8760,8770,8750,1320
|
|
20230601,094900,167987750,8760,8780,8780,8750,3405
|
|
20230601,094800,138150420,8780,8780,8780,8780,5
|
|
20230601,094700,138106520,8790,8790,8790,8770,829
|
|
20230601,094600,130824150,8800,8830,8830,8800,1279
|
|
20230601,094500,119568740,8830,8830,8830,8830,156
|
|
20230601,094400,118191260,8830,8830,8830,8830,54
|
|
20230601,094300,117714440,8800,8870,8870,8800,4931
|
|
20230601,094200,74170340,8870,8870,8870,8870,50
|
|
20230601,094100,73726840,8870,8870,8870,8860,420
|
|
20230601,094000,70001640,8870,8880,8920,8870,781
|
|
20230601,093900,63071180,8880,8880,8920,8880,71
|
|
20230601,093800,62440650,8880,8910,8910,8880,825
|
|
20230601,093700,55107780,8950,8950,8950,8950,0
|
|
20230601,093600,55107780,8950,8950,8950,8950,0
|
|
20230601,093500,55107780,8950,8950,8950,8950,0
|
|
20230601,093400,55107780,8950,8950,8950,8950,1
|
|
20230601,093300,55098830,8960,8960,8960,8960,0
|
|
20230601,093200,55098830,8960,8960,8960,8960,1
|
|
20230601,093100,55089870,8890,8890,8890,8890,0
|
|
20230601,093000,55089870,8890,8890,8890,8890,0
|
|
20230601,092900,55089870,8890,8900,8900,8890,175
|
|
20230601,092800,53532470,8980,8980,8980,8980,0
|
|
20230601,092700,53532470,8980,8980,8980,8980,0
|
|
20230601,092600,53532470,8980,8980,8980,8980,100
|
|
20230601,092500,52634470,8980,8980,8980,8980,215
|
|
20230601,092400,50703770,8970,8970,8970,8970,324
|
|
20230601,092300,47797490,8920,8890,8920,8890,209
|
|
20230601,092200,45937360,8880,8880,8880,8880,0
|
|
20230601,092100,45937360,8880,8880,8880,8880,0
|
|
20230601,092000,45937360,8880,8880,8880,8880,0
|
|
20230601,091900,45937360,8880,8880,8880,8880,0
|
|
20230601,091800,45937360,8880,8880,8880,8880,0
|
|
20230601,091700,45937360,8880,8880,8880,8880,23
|
|
20230601,091600,45733120,8860,8860,8860,8860,0
|
|
20230601,091500,45733120,8860,8860,8860,8860,0
|
|
20230601,091400,45733120,8860,8860,8860,8860,0
|
|
20230601,091300,45733120,8860,8860,8860,8860,0
|
|
20230601,091200,45733120,8860,8860,8860,8860,667
|
|
20230601,091100,39823500,8860,8860,8860,8860,188
|
|
20230601,091000,38157820,8860,8880,8880,8860,430
|
|
20230601,090900,34346210,8880,8880,8880,8880,47
|
|
20230601,090800,33928850,8870,8870,8870,8860,446
|
|
20230601,090700,29972950,8870,8870,8870,8870,1119
|
|
20230601,090600,20047420,8880,8870,8880,8870,189
|
|
20230601,090500,18369160,8870,8870,8870,8860,820
|
|
20230601,090400,11096160,8870,8870,8870,8870,200
|
|
20230601,090300,9322160,8870,8870,8870,8870,137
|
|
20230601,090200,8106970,8900,8920,8920,8900,636
|
|
20230601,090100,2441340,8910,8910,8910,8910,0
|
|
20230601,090000,2441340,8910,8910,8910,8910,274
|