813 lines
46 KiB
CSV
813 lines
46 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,223000,29581087000,536000,536000,536000,536000,3048
|
|
20230601,222900,29581087000,536000,536000,536000,536000,0
|
|
20230601,222800,29581087000,536000,536000,536000,536000,0
|
|
20230601,222700,29581087000,536000,536000,536000,536000,0
|
|
20230601,222600,29581087000,536000,536000,536000,536000,0
|
|
20230601,222500,29581087000,536000,536000,536000,536000,0
|
|
20230601,222400,29581087000,536000,536000,536000,536000,0
|
|
20230601,222300,29581087000,536000,536000,536000,536000,0
|
|
20230601,222200,29581087000,536000,536000,536000,536000,0
|
|
20230601,222100,29581087000,536000,536000,536000,536000,0
|
|
20230601,222000,29581087000,536000,536000,536000,536000,0
|
|
20230601,221900,29581087000,536000,536000,536000,536000,0
|
|
20230601,221800,29581087000,536000,536000,536000,536000,0
|
|
20230601,221700,29581087000,536000,536000,536000,536000,0
|
|
20230601,221600,29581087000,536000,536000,536000,536000,0
|
|
20230601,221500,29581087000,536000,536000,536000,536000,0
|
|
20230601,221400,29581087000,536000,536000,536000,536000,0
|
|
20230601,221300,29581087000,536000,536000,536000,536000,0
|
|
20230601,221200,29581087000,536000,536000,536000,536000,0
|
|
20230601,221100,29581087000,536000,536000,536000,536000,0
|
|
20230601,221000,29581087000,536000,536000,536000,536000,0
|
|
20230601,220900,29581087000,536000,536000,536000,536000,0
|
|
20230601,220800,29581087000,536000,536000,536000,536000,0
|
|
20230601,220700,29581087000,536000,536000,536000,536000,0
|
|
20230601,220600,29581087000,536000,536000,536000,536000,0
|
|
20230601,220500,29581087000,536000,536000,536000,536000,0
|
|
20230601,220400,29581087000,536000,536000,536000,536000,0
|
|
20230601,220300,29581087000,536000,536000,536000,536000,0
|
|
20230601,220200,29581087000,536000,536000,536000,536000,0
|
|
20230601,220100,29581087000,536000,536000,536000,536000,0
|
|
20230601,220000,29581087000,536000,536000,536000,536000,3048
|
|
20230601,215900,29581087000,536000,536000,536000,536000,0
|
|
20230601,215800,29581087000,536000,536000,536000,536000,0
|
|
20230601,215700,29581087000,536000,536000,536000,536000,0
|
|
20230601,215600,29581087000,536000,536000,536000,536000,0
|
|
20230601,215500,29581087000,536000,536000,536000,536000,0
|
|
20230601,215400,29581087000,536000,536000,536000,536000,0
|
|
20230601,215300,29581087000,536000,536000,536000,536000,0
|
|
20230601,215200,29581087000,536000,536000,536000,536000,0
|
|
20230601,215100,29581087000,536000,536000,536000,536000,0
|
|
20230601,215000,29581087000,536000,536000,536000,536000,0
|
|
20230601,214900,29581087000,536000,536000,536000,536000,0
|
|
20230601,214800,29581087000,536000,536000,536000,536000,0
|
|
20230601,214700,29581087000,536000,536000,536000,536000,0
|
|
20230601,214600,29581087000,536000,536000,536000,536000,0
|
|
20230601,214500,29581087000,536000,536000,536000,536000,0
|
|
20230601,214400,29581087000,536000,536000,536000,536000,0
|
|
20230601,214300,29581087000,536000,536000,536000,536000,0
|
|
20230601,214200,29581087000,536000,536000,536000,536000,0
|
|
20230601,214100,29581087000,536000,536000,536000,536000,0
|
|
20230601,214000,29581087000,536000,536000,536000,536000,0
|
|
20230601,213900,29581087000,536000,536000,536000,536000,0
|
|
20230601,213800,29581087000,536000,536000,536000,536000,0
|
|
20230601,213700,29581087000,536000,536000,536000,536000,0
|
|
20230601,213600,29581087000,536000,536000,536000,536000,0
|
|
20230601,213500,29581087000,536000,536000,536000,536000,0
|
|
20230601,213400,29581087000,536000,536000,536000,536000,0
|
|
20230601,213300,29581087000,536000,536000,536000,536000,0
|
|
20230601,213200,29581087000,536000,536000,536000,536000,0
|
|
20230601,213100,29581087000,536000,536000,536000,536000,0
|
|
20230601,213000,29581087000,536000,536000,536000,536000,3048
|
|
20230601,212900,29581087000,536000,536000,536000,536000,0
|
|
20230601,212800,29581087000,536000,536000,536000,536000,0
|
|
20230601,212700,29581087000,536000,536000,536000,536000,0
|
|
20230601,212600,29581087000,536000,536000,536000,536000,0
|
|
20230601,212500,29581087000,536000,536000,536000,536000,0
|
|
20230601,212400,29581087000,536000,536000,536000,536000,0
|
|
20230601,212300,29581087000,536000,536000,536000,536000,0
|
|
20230601,212200,29581087000,536000,536000,536000,536000,0
|
|
20230601,212100,29581087000,536000,536000,536000,536000,0
|
|
20230601,212000,29581087000,536000,536000,536000,536000,0
|
|
20230601,211900,29581087000,536000,536000,536000,536000,0
|
|
20230601,211800,29581087000,536000,536000,536000,536000,0
|
|
20230601,211700,29581087000,536000,536000,536000,536000,0
|
|
20230601,211600,29581087000,536000,536000,536000,536000,0
|
|
20230601,211500,29581087000,536000,536000,536000,536000,0
|
|
20230601,211400,29581087000,536000,536000,536000,536000,0
|
|
20230601,211300,29581087000,536000,536000,536000,536000,0
|
|
20230601,211200,29581087000,536000,536000,536000,536000,0
|
|
20230601,211100,29581087000,536000,536000,536000,536000,0
|
|
20230601,211000,29581087000,536000,536000,536000,536000,0
|
|
20230601,210900,29581087000,536000,536000,536000,536000,0
|
|
20230601,210800,29581087000,536000,536000,536000,536000,0
|
|
20230601,210700,29581087000,536000,536000,536000,536000,0
|
|
20230601,210600,29581087000,536000,536000,536000,536000,0
|
|
20230601,210500,29581087000,536000,536000,536000,536000,0
|
|
20230601,210400,29581087000,536000,536000,536000,536000,0
|
|
20230601,210300,29581087000,536000,536000,536000,536000,0
|
|
20230601,210200,29581087000,536000,536000,536000,536000,0
|
|
20230601,210100,29581087000,536000,536000,536000,536000,0
|
|
20230601,210000,29581087000,536000,536000,536000,536000,3048
|
|
20230601,205900,29581087000,536000,536000,536000,536000,0
|
|
20230601,205800,29581087000,536000,536000,536000,536000,0
|
|
20230601,205700,29581087000,536000,536000,536000,536000,0
|
|
20230601,205600,29581087000,536000,536000,536000,536000,0
|
|
20230601,205500,29581087000,536000,536000,536000,536000,0
|
|
20230601,205400,29581087000,536000,536000,536000,536000,0
|
|
20230601,205300,29581087000,536000,536000,536000,536000,0
|
|
20230601,205200,29581087000,536000,536000,536000,536000,0
|
|
20230601,205100,29581087000,536000,536000,536000,536000,0
|
|
20230601,205000,29581087000,536000,536000,536000,536000,0
|
|
20230601,204900,29581087000,536000,536000,536000,536000,0
|
|
20230601,204800,29581087000,536000,536000,536000,536000,0
|
|
20230601,204700,29581087000,536000,536000,536000,536000,0
|
|
20230601,204600,29581087000,536000,536000,536000,536000,0
|
|
20230601,204500,29581087000,536000,536000,536000,536000,0
|
|
20230601,204400,29581087000,536000,536000,536000,536000,0
|
|
20230601,204300,29581087000,536000,536000,536000,536000,0
|
|
20230601,204200,29581087000,536000,536000,536000,536000,0
|
|
20230601,204100,29581087000,536000,536000,536000,536000,0
|
|
20230601,204000,29581087000,536000,536000,536000,536000,0
|
|
20230601,203900,29581087000,536000,536000,536000,536000,0
|
|
20230601,203800,29581087000,536000,536000,536000,536000,0
|
|
20230601,203700,29581087000,536000,536000,536000,536000,0
|
|
20230601,203600,29581087000,536000,536000,536000,536000,0
|
|
20230601,203500,29581087000,536000,536000,536000,536000,0
|
|
20230601,203400,29581087000,536000,536000,536000,536000,0
|
|
20230601,203300,29581087000,536000,536000,536000,536000,0
|
|
20230601,203200,29581087000,536000,536000,536000,536000,0
|
|
20230601,203100,29581087000,536000,536000,536000,536000,0
|
|
20230601,203000,29581087000,536000,536000,536000,536000,3048
|
|
20230601,202900,29581087000,536000,536000,536000,536000,0
|
|
20230601,202800,29581087000,536000,536000,536000,536000,0
|
|
20230601,202700,29581087000,536000,536000,536000,536000,0
|
|
20230601,202600,29581087000,536000,536000,536000,536000,0
|
|
20230601,202500,29581087000,536000,536000,536000,536000,0
|
|
20230601,202400,29581087000,536000,536000,536000,536000,0
|
|
20230601,202300,29581087000,536000,536000,536000,536000,0
|
|
20230601,202200,29581087000,536000,536000,536000,536000,0
|
|
20230601,202100,29581087000,536000,536000,536000,536000,0
|
|
20230601,202000,29581087000,536000,536000,536000,536000,0
|
|
20230601,201900,29581087000,536000,536000,536000,536000,0
|
|
20230601,201800,29581087000,536000,536000,536000,536000,0
|
|
20230601,201700,29581087000,536000,536000,536000,536000,0
|
|
20230601,201600,29581087000,536000,536000,536000,536000,0
|
|
20230601,201500,29581087000,536000,536000,536000,536000,0
|
|
20230601,201400,29581087000,536000,536000,536000,536000,0
|
|
20230601,201300,29581087000,536000,536000,536000,536000,0
|
|
20230601,201200,29581087000,536000,536000,536000,536000,0
|
|
20230601,201100,29581087000,536000,536000,536000,536000,0
|
|
20230601,201000,29581087000,536000,536000,536000,536000,0
|
|
20230601,200900,29581087000,536000,536000,536000,536000,0
|
|
20230601,200800,29581087000,536000,536000,536000,536000,0
|
|
20230601,200700,29581087000,536000,536000,536000,536000,0
|
|
20230601,200600,29581087000,536000,536000,536000,536000,0
|
|
20230601,200500,29581087000,536000,536000,536000,536000,0
|
|
20230601,200400,29581087000,536000,536000,536000,536000,0
|
|
20230601,200300,29581087000,536000,536000,536000,536000,0
|
|
20230601,200200,29581087000,536000,536000,536000,536000,0
|
|
20230601,200100,29581087000,536000,536000,536000,536000,0
|
|
20230601,200000,29581087000,536000,536000,536000,536000,3048
|
|
20230601,195900,29581087000,536000,536000,536000,536000,0
|
|
20230601,195800,29581087000,536000,536000,536000,536000,0
|
|
20230601,195700,29581087000,536000,536000,536000,536000,0
|
|
20230601,195600,29581087000,536000,536000,536000,536000,0
|
|
20230601,195500,29581087000,536000,536000,536000,536000,0
|
|
20230601,195400,29581087000,536000,536000,536000,536000,0
|
|
20230601,195300,29581087000,536000,536000,536000,536000,0
|
|
20230601,195200,29581087000,536000,536000,536000,536000,0
|
|
20230601,195100,29581087000,536000,536000,536000,536000,0
|
|
20230601,195000,29581087000,536000,536000,536000,536000,0
|
|
20230601,194900,29581087000,536000,536000,536000,536000,0
|
|
20230601,194800,29581087000,536000,536000,536000,536000,0
|
|
20230601,194700,29581087000,536000,536000,536000,536000,0
|
|
20230601,194600,29581087000,536000,536000,536000,536000,0
|
|
20230601,194500,29581087000,536000,536000,536000,536000,0
|
|
20230601,194400,29581087000,536000,536000,536000,536000,0
|
|
20230601,194300,29581087000,536000,536000,536000,536000,0
|
|
20230601,194200,29581087000,536000,536000,536000,536000,0
|
|
20230601,194100,29581087000,536000,536000,536000,536000,0
|
|
20230601,194000,29581087000,536000,536000,536000,536000,0
|
|
20230601,193900,29581087000,536000,536000,536000,536000,0
|
|
20230601,193800,29581087000,536000,536000,536000,536000,0
|
|
20230601,193700,29581087000,536000,536000,536000,536000,0
|
|
20230601,193600,29581087000,536000,536000,536000,536000,0
|
|
20230601,193500,29581087000,536000,536000,536000,536000,0
|
|
20230601,193400,29581087000,536000,536000,536000,536000,0
|
|
20230601,193300,29581087000,536000,536000,536000,536000,0
|
|
20230601,193200,29581087000,536000,536000,536000,536000,0
|
|
20230601,193100,29581087000,536000,536000,536000,536000,0
|
|
20230601,193000,29581087000,536000,536000,536000,536000,3048
|
|
20230601,192900,29581087000,536000,536000,536000,536000,0
|
|
20230601,192800,29581087000,536000,536000,536000,536000,0
|
|
20230601,192700,29581087000,536000,536000,536000,536000,0
|
|
20230601,192600,29581087000,536000,536000,536000,536000,0
|
|
20230601,192500,29581087000,536000,536000,536000,536000,0
|
|
20230601,192400,29581087000,536000,536000,536000,536000,0
|
|
20230601,192300,29581087000,536000,536000,536000,536000,0
|
|
20230601,192200,29581087000,536000,536000,536000,536000,0
|
|
20230601,192100,29581087000,536000,536000,536000,536000,0
|
|
20230601,192000,29581087000,536000,536000,536000,536000,0
|
|
20230601,191900,29581087000,536000,536000,536000,536000,0
|
|
20230601,191800,29581087000,536000,536000,536000,536000,0
|
|
20230601,191700,29581087000,536000,536000,536000,536000,0
|
|
20230601,191600,29581087000,536000,536000,536000,536000,0
|
|
20230601,191500,29581087000,536000,536000,536000,536000,0
|
|
20230601,191400,29581087000,536000,536000,536000,536000,0
|
|
20230601,191300,29581087000,536000,536000,536000,536000,0
|
|
20230601,191200,29581087000,536000,536000,536000,536000,0
|
|
20230601,191100,29581087000,536000,536000,536000,536000,0
|
|
20230601,191000,29581087000,536000,536000,536000,536000,0
|
|
20230601,190900,29581087000,536000,536000,536000,536000,0
|
|
20230601,190800,29581087000,536000,536000,536000,536000,0
|
|
20230601,190700,29581087000,536000,536000,536000,536000,0
|
|
20230601,190600,29581087000,536000,536000,536000,536000,0
|
|
20230601,190500,29581087000,536000,536000,536000,536000,0
|
|
20230601,190400,29581087000,536000,536000,536000,536000,0
|
|
20230601,190300,29581087000,536000,536000,536000,536000,0
|
|
20230601,190200,29581087000,536000,536000,536000,536000,0
|
|
20230601,190100,29581087000,536000,536000,536000,536000,0
|
|
20230601,190000,29581087000,536000,536000,536000,536000,3048
|
|
20230601,185900,29581087000,536000,536000,536000,536000,0
|
|
20230601,185800,29581087000,536000,536000,536000,536000,0
|
|
20230601,185700,29581087000,536000,536000,536000,536000,0
|
|
20230601,185600,29581087000,536000,536000,536000,536000,0
|
|
20230601,185500,29581087000,536000,536000,536000,536000,0
|
|
20230601,185400,29581087000,536000,536000,536000,536000,0
|
|
20230601,185300,29581087000,536000,536000,536000,536000,0
|
|
20230601,185200,29581087000,536000,536000,536000,536000,0
|
|
20230601,185100,29581087000,536000,536000,536000,536000,0
|
|
20230601,185000,29581087000,536000,536000,536000,536000,0
|
|
20230601,184900,29581087000,536000,536000,536000,536000,0
|
|
20230601,184800,29581087000,536000,536000,536000,536000,0
|
|
20230601,184700,29581087000,536000,536000,536000,536000,0
|
|
20230601,184600,29581087000,536000,536000,536000,536000,0
|
|
20230601,184500,29581087000,536000,536000,536000,536000,0
|
|
20230601,184400,29581087000,536000,536000,536000,536000,0
|
|
20230601,184300,29581087000,536000,536000,536000,536000,0
|
|
20230601,184200,29581087000,536000,536000,536000,536000,0
|
|
20230601,184100,29581087000,536000,536000,536000,536000,0
|
|
20230601,184000,29581087000,536000,536000,536000,536000,0
|
|
20230601,183900,29581087000,536000,536000,536000,536000,0
|
|
20230601,183800,29581087000,536000,536000,536000,536000,0
|
|
20230601,183700,29581087000,536000,536000,536000,536000,0
|
|
20230601,183600,29581087000,536000,536000,536000,536000,0
|
|
20230601,183500,29581087000,536000,536000,536000,536000,0
|
|
20230601,183400,29581087000,536000,536000,536000,536000,0
|
|
20230601,183300,29581087000,536000,536000,536000,536000,0
|
|
20230601,183200,29581087000,536000,536000,536000,536000,0
|
|
20230601,183100,29581087000,536000,536000,536000,536000,0
|
|
20230601,183000,29581087000,536000,536000,536000,536000,3048
|
|
20230601,182900,29581087000,536000,536000,536000,536000,0
|
|
20230601,182800,29581087000,536000,536000,536000,536000,0
|
|
20230601,182700,29581087000,536000,536000,536000,536000,0
|
|
20230601,182600,29581087000,536000,536000,536000,536000,0
|
|
20230601,182500,29581087000,536000,536000,536000,536000,0
|
|
20230601,182400,29581087000,536000,536000,536000,536000,0
|
|
20230601,182300,29581087000,536000,536000,536000,536000,0
|
|
20230601,182200,29581087000,536000,536000,536000,536000,0
|
|
20230601,182100,29581087000,536000,536000,536000,536000,0
|
|
20230601,182000,29581087000,536000,536000,536000,536000,0
|
|
20230601,181900,29581087000,536000,536000,536000,536000,0
|
|
20230601,181800,29581087000,536000,536000,536000,536000,0
|
|
20230601,181700,29581087000,536000,536000,536000,536000,0
|
|
20230601,181600,29581087000,536000,536000,536000,536000,0
|
|
20230601,181500,29581087000,536000,536000,536000,536000,0
|
|
20230601,181400,29581087000,536000,536000,536000,536000,0
|
|
20230601,181300,29581087000,536000,536000,536000,536000,0
|
|
20230601,181200,29581087000,536000,536000,536000,536000,0
|
|
20230601,181100,29581087000,536000,536000,536000,536000,0
|
|
20230601,181000,29581087000,536000,536000,536000,536000,0
|
|
20230601,180900,29581087000,536000,536000,536000,536000,0
|
|
20230601,180800,29581087000,536000,536000,536000,536000,0
|
|
20230601,180700,29581087000,536000,536000,536000,536000,0
|
|
20230601,180600,29581087000,536000,536000,536000,536000,0
|
|
20230601,180500,29581087000,536000,536000,536000,536000,0
|
|
20230601,180400,29581087000,536000,536000,536000,536000,0
|
|
20230601,180300,29581087000,536000,536000,536000,536000,0
|
|
20230601,180200,29581087000,536000,536000,536000,536000,0
|
|
20230601,180100,29581087000,536000,536000,536000,536000,0
|
|
20230601,180000,29581087000,536000,536000,536000,536000,3048
|
|
20230601,175900,29581087000,536000,536000,536000,536000,0
|
|
20230601,175800,29581087000,536000,536000,536000,536000,0
|
|
20230601,175700,29581087000,536000,536000,536000,536000,0
|
|
20230601,175600,29581087000,536000,536000,536000,536000,0
|
|
20230601,175500,29581087000,536000,536000,536000,536000,0
|
|
20230601,175400,29581087000,536000,536000,536000,536000,0
|
|
20230601,175300,29581087000,536000,536000,536000,536000,0
|
|
20230601,175200,29581087000,536000,536000,536000,536000,0
|
|
20230601,175100,29581087000,536000,536000,536000,536000,0
|
|
20230601,175000,29581087000,536000,536000,536000,536000,0
|
|
20230601,174900,29581087000,536000,536000,536000,536000,0
|
|
20230601,174800,29581087000,536000,536000,536000,536000,0
|
|
20230601,174700,29581087000,536000,536000,536000,536000,0
|
|
20230601,174600,29581087000,536000,536000,536000,536000,0
|
|
20230601,174500,29581087000,536000,536000,536000,536000,0
|
|
20230601,174400,29581087000,536000,536000,536000,536000,0
|
|
20230601,174300,29581087000,536000,536000,536000,536000,0
|
|
20230601,174200,29581087000,536000,536000,536000,536000,0
|
|
20230601,174100,29581087000,536000,536000,536000,536000,0
|
|
20230601,174000,29581087000,536000,536000,536000,536000,0
|
|
20230601,173900,29581087000,536000,536000,536000,536000,0
|
|
20230601,173800,29581087000,536000,536000,536000,536000,0
|
|
20230601,173700,29581087000,536000,536000,536000,536000,0
|
|
20230601,173600,29581087000,536000,536000,536000,536000,0
|
|
20230601,173500,29581087000,536000,536000,536000,536000,0
|
|
20230601,173400,29581087000,536000,536000,536000,536000,0
|
|
20230601,173300,29581087000,536000,536000,536000,536000,0
|
|
20230601,173200,29581087000,536000,536000,536000,536000,0
|
|
20230601,173100,29581087000,536000,536000,536000,536000,0
|
|
20230601,173000,29581087000,536000,536000,536000,536000,3048
|
|
20230601,172900,29581087000,536000,536000,536000,536000,0
|
|
20230601,172800,29581087000,536000,536000,536000,536000,0
|
|
20230601,172700,29581087000,536000,536000,536000,536000,0
|
|
20230601,172600,29581087000,536000,536000,536000,536000,0
|
|
20230601,172500,29581087000,536000,536000,536000,536000,0
|
|
20230601,172400,29581087000,536000,536000,536000,536000,0
|
|
20230601,172300,29581087000,536000,536000,536000,536000,0
|
|
20230601,172200,29581087000,536000,536000,536000,536000,0
|
|
20230601,172100,29581087000,536000,536000,536000,536000,0
|
|
20230601,172000,29581087000,536000,536000,536000,536000,0
|
|
20230601,171900,29581087000,536000,536000,536000,536000,0
|
|
20230601,171800,29581087000,536000,536000,536000,536000,0
|
|
20230601,171700,29581087000,536000,536000,536000,536000,0
|
|
20230601,171600,29581087000,536000,536000,536000,536000,0
|
|
20230601,171500,29581087000,536000,536000,536000,536000,0
|
|
20230601,171400,29581087000,536000,536000,536000,536000,0
|
|
20230601,171300,29581087000,536000,536000,536000,536000,0
|
|
20230601,171200,29581087000,536000,536000,536000,536000,0
|
|
20230601,171100,29581087000,536000,536000,536000,536000,0
|
|
20230601,171000,29581087000,536000,536000,536000,536000,0
|
|
20230601,170900,29581087000,536000,536000,536000,536000,0
|
|
20230601,170800,29581087000,536000,536000,536000,536000,0
|
|
20230601,170700,29581087000,536000,536000,536000,536000,0
|
|
20230601,170600,29581087000,536000,536000,536000,536000,0
|
|
20230601,170500,29581087000,536000,536000,536000,536000,0
|
|
20230601,170400,29581087000,536000,536000,536000,536000,0
|
|
20230601,170300,29581087000,536000,536000,536000,536000,0
|
|
20230601,170200,29581087000,536000,536000,536000,536000,0
|
|
20230601,170100,29581087000,536000,536000,536000,536000,0
|
|
20230601,170000,29581087000,536000,536000,536000,536000,3048
|
|
20230601,165900,29581087000,536000,536000,536000,536000,0
|
|
20230601,165800,29581087000,536000,536000,536000,536000,0
|
|
20230601,165700,29581087000,536000,536000,536000,536000,0
|
|
20230601,165600,29581087000,536000,536000,536000,536000,0
|
|
20230601,165500,29581087000,536000,536000,536000,536000,0
|
|
20230601,165400,29581087000,536000,536000,536000,536000,0
|
|
20230601,165300,29581087000,536000,536000,536000,536000,0
|
|
20230601,165200,29581087000,536000,536000,536000,536000,0
|
|
20230601,165100,29581087000,536000,536000,536000,536000,0
|
|
20230601,165000,29581087000,536000,536000,536000,536000,0
|
|
20230601,164900,29581087000,536000,536000,536000,536000,0
|
|
20230601,164800,29581087000,536000,536000,536000,536000,0
|
|
20230601,164700,29581087000,536000,536000,536000,536000,0
|
|
20230601,164600,29581087000,536000,536000,536000,536000,0
|
|
20230601,164500,29581087000,536000,536000,536000,536000,0
|
|
20230601,164400,29581087000,536000,536000,536000,536000,0
|
|
20230601,164300,29581087000,536000,536000,536000,536000,0
|
|
20230601,164200,29581087000,536000,536000,536000,536000,0
|
|
20230601,164100,29581087000,536000,536000,536000,536000,0
|
|
20230601,164000,29581087000,536000,536000,536000,536000,0
|
|
20230601,163900,29581087000,536000,536000,536000,536000,0
|
|
20230601,163800,29581087000,536000,536000,536000,536000,0
|
|
20230601,163700,29581087000,536000,536000,536000,536000,0
|
|
20230601,163600,29581087000,536000,536000,536000,536000,0
|
|
20230601,163500,29581087000,536000,536000,536000,536000,0
|
|
20230601,163400,29581087000,536000,536000,536000,536000,0
|
|
20230601,163300,29581087000,536000,536000,536000,536000,0
|
|
20230601,163200,29581087000,536000,536000,536000,536000,0
|
|
20230601,163100,29581087000,536000,536000,536000,536000,0
|
|
20230601,163000,29581087000,536000,536000,536000,536000,3048
|
|
20230601,162900,29581087000,536000,536000,536000,536000,0
|
|
20230601,162800,29581087000,536000,536000,536000,536000,0
|
|
20230601,162700,29581087000,536000,536000,536000,536000,0
|
|
20230601,162600,29581087000,536000,536000,536000,536000,0
|
|
20230601,162500,29581087000,536000,536000,536000,536000,0
|
|
20230601,162400,29581087000,536000,536000,536000,536000,0
|
|
20230601,162300,29581087000,536000,536000,536000,536000,0
|
|
20230601,162200,29581087000,536000,536000,536000,536000,0
|
|
20230601,162100,29581087000,536000,536000,536000,536000,0
|
|
20230601,162000,29581087000,536000,536000,536000,536000,0
|
|
20230601,161900,29581087000,536000,536000,536000,536000,0
|
|
20230601,161800,29581087000,536000,536000,536000,536000,0
|
|
20230601,161700,29581087000,536000,536000,536000,536000,0
|
|
20230601,161600,29581087000,536000,536000,536000,536000,0
|
|
20230601,161500,29581087000,536000,536000,536000,536000,0
|
|
20230601,161400,29581087000,536000,536000,536000,536000,0
|
|
20230601,161300,29581087000,536000,536000,536000,536000,0
|
|
20230601,161200,29581087000,536000,536000,536000,536000,0
|
|
20230601,161100,29581087000,536000,536000,536000,536000,0
|
|
20230601,161000,29581087000,536000,536000,536000,536000,0
|
|
20230601,160900,29581087000,536000,536000,536000,536000,0
|
|
20230601,160800,29581087000,536000,536000,536000,536000,0
|
|
20230601,160700,29581087000,536000,536000,536000,536000,0
|
|
20230601,160600,29581087000,536000,536000,536000,536000,0
|
|
20230601,160500,29581087000,536000,536000,536000,536000,0
|
|
20230601,160400,29581087000,536000,536000,536000,536000,0
|
|
20230601,160300,29581087000,536000,536000,536000,536000,0
|
|
20230601,160200,29581087000,536000,536000,536000,536000,0
|
|
20230601,160100,29581087000,536000,536000,536000,536000,0
|
|
20230601,160000,29581087000,536000,536000,536000,536000,3048
|
|
20230601,155900,29581087000,536000,536000,536000,536000,0
|
|
20230601,155800,29581087000,536000,536000,536000,536000,0
|
|
20230601,155700,29581087000,536000,536000,536000,536000,0
|
|
20230601,155600,29581087000,536000,536000,536000,536000,0
|
|
20230601,155500,29581087000,536000,536000,536000,536000,0
|
|
20230601,155400,29581087000,536000,536000,536000,536000,0
|
|
20230601,155300,29581087000,536000,536000,536000,536000,0
|
|
20230601,155200,29581087000,536000,536000,536000,536000,0
|
|
20230601,155100,29581087000,536000,536000,536000,536000,0
|
|
20230601,155000,29581087000,536000,536000,536000,536000,0
|
|
20230601,154900,29581087000,536000,536000,536000,536000,0
|
|
20230601,154800,29581087000,536000,536000,536000,536000,0
|
|
20230601,154700,29581087000,536000,536000,536000,536000,0
|
|
20230601,154600,29581087000,536000,536000,536000,536000,0
|
|
20230601,154500,29581087000,536000,536000,536000,536000,0
|
|
20230601,154400,29581087000,536000,536000,536000,536000,0
|
|
20230601,154300,29581087000,536000,536000,536000,536000,0
|
|
20230601,154200,29581087000,536000,536000,536000,536000,0
|
|
20230601,154100,29581087000,536000,536000,536000,536000,0
|
|
20230601,154000,29581087000,536000,536000,536000,536000,0
|
|
20230601,153900,29581087000,536000,536000,536000,536000,0
|
|
20230601,153800,29581087000,536000,536000,536000,536000,0
|
|
20230601,153700,29581087000,536000,536000,536000,536000,0
|
|
20230601,153600,29581087000,536000,536000,536000,536000,0
|
|
20230601,153500,29581087000,536000,536000,536000,536000,0
|
|
20230601,153400,29581087000,536000,536000,536000,536000,0
|
|
20230601,153300,29581087000,536000,536000,536000,536000,0
|
|
20230601,153200,29581087000,536000,536000,536000,536000,0
|
|
20230601,153100,29581087000,536000,536000,536000,536000,0
|
|
20230601,153000,29581087000,536000,536000,536000,536000,6096
|
|
20230601,152900,27947359000,535000,535000,535000,535000,0
|
|
20230601,152800,27947359000,535000,535000,535000,535000,0
|
|
20230601,152700,27947359000,535000,535000,535000,535000,0
|
|
20230601,152600,27947359000,535000,535000,535000,535000,0
|
|
20230601,152500,27947359000,535000,535000,535000,535000,0
|
|
20230601,152400,27947359000,535000,535000,535000,535000,0
|
|
20230601,152300,27947359000,535000,535000,535000,535000,0
|
|
20230601,152200,27947359000,535000,535000,535000,535000,0
|
|
20230601,152100,27947359000,535000,535000,535000,535000,0
|
|
20230601,152000,27947359000,535000,535000,535000,535000,0
|
|
20230601,151900,27947359000,535000,537000,537000,535000,518
|
|
20230601,151800,27669618000,536000,536000,537000,536000,170
|
|
20230601,151700,27578360000,537000,536000,537000,536000,94
|
|
20230601,151600,27527949000,536000,536000,537000,536000,70
|
|
20230601,151500,27490400000,537000,535000,537000,535000,132
|
|
20230601,151400,27419669000,535000,535000,536000,535000,69
|
|
20230601,151300,27382719000,536000,535000,536000,535000,113
|
|
20230601,151200,27322201000,535000,536000,536000,535000,377
|
|
20230601,151100,27120157000,537000,536000,537000,536000,42
|
|
20230601,151000,27097640000,536000,536000,537000,536000,41
|
|
20230601,150900,27075656000,536000,536000,537000,536000,36
|
|
20230601,150800,27056357000,537000,537000,537000,536000,42
|
|
20230601,150700,27033834000,536000,535000,537000,535000,92
|
|
20230601,150600,26984524000,536000,537000,537000,535000,60
|
|
20230601,150500,26952380000,536000,535000,536000,535000,661
|
|
20230601,150400,26598124000,536000,535000,536000,535000,43
|
|
20230601,150300,26575109000,535000,535000,536000,535000,60
|
|
20230601,150200,26543002000,535000,536000,537000,535000,854
|
|
20230601,150100,26085392000,537000,536000,537000,536000,79
|
|
20230601,150000,26043041000,536000,536000,537000,536000,121
|
|
20230601,145900,25978167000,536000,536000,537000,536000,351
|
|
20230601,145800,25789962000,537000,536000,537000,536000,15
|
|
20230601,145700,25781917000,537000,536000,537000,536000,68
|
|
20230601,145600,25745424000,537000,536000,537000,536000,29
|
|
20230601,145500,25729875000,536000,536000,537000,536000,52
|
|
20230601,145400,25701965000,537000,537000,537000,536000,60
|
|
20230601,145300,25669777000,537000,536000,537000,536000,86
|
|
20230601,145200,25623618000,537000,537000,537000,536000,51
|
|
20230601,145100,25596246000,536000,537000,538000,536000,630
|
|
20230601,145000,25257877000,537000,537000,538000,537000,45
|
|
20230601,144900,25233698000,537000,536000,538000,536000,111
|
|
20230601,144800,25174080000,537000,536000,537000,536000,80
|
|
20230601,144700,25131135000,537000,536000,537000,536000,189
|
|
20230601,144600,25029664000,536000,537000,537000,536000,55
|
|
20230601,144500,25000140000,536000,538000,538000,536000,615
|
|
20230601,144400,24669885000,537000,537000,538000,537000,101
|
|
20230601,144300,24615586000,537000,538000,538000,537000,56
|
|
20230601,144200,24585473000,537000,537000,538000,537000,78
|
|
20230601,144100,24543528000,537000,537000,538000,537000,77
|
|
20230601,144000,24502133000,538000,538000,538000,537000,74
|
|
20230601,143900,24462369000,538000,538000,538000,537000,63
|
|
20230601,143800,24428492000,537000,538000,538000,537000,28
|
|
20230601,143700,24413441000,538000,537000,538000,537000,70
|
|
20230601,143600,24375796000,537000,538000,538000,537000,49
|
|
20230601,143500,24349465000,538000,538000,538000,537000,80
|
|
20230601,143400,24306445000,538000,538000,538000,537000,37
|
|
20230601,143300,24286567000,537000,536000,538000,536000,158
|
|
20230601,143200,24201677000,536000,537000,537000,536000,108
|
|
20230601,143100,24143706000,536000,537000,537000,536000,51
|
|
20230601,143000,24116330000,537000,537000,537000,536000,62
|
|
20230601,142900,24083049000,537000,537000,537000,536000,37
|
|
20230601,142800,24063197000,536000,537000,537000,536000,70
|
|
20230601,142700,24025619000,536000,536000,537000,536000,39
|
|
20230601,142600,24004703000,536000,537000,537000,536000,63
|
|
20230601,142500,23970883000,537000,536000,538000,536000,53
|
|
20230601,142400,23942423000,536000,536000,538000,536000,135
|
|
20230601,142300,23869929000,536000,537000,537000,536000,61
|
|
20230601,142200,23837206000,537000,536000,537000,536000,70
|
|
20230601,142100,23799631000,536000,537000,537000,535000,665
|
|
20230601,142000,23443030000,537000,537000,537000,536000,62
|
|
20230601,141900,23409750000,536000,535000,537000,535000,394
|
|
20230601,141800,23198571000,535000,536000,536000,535000,34
|
|
20230601,141700,23180363000,536000,536000,536000,535000,55
|
|
20230601,141600,23150893000,536000,536000,537000,535000,130
|
|
20230601,141500,23081171000,536000,536000,537000,535000,49
|
|
20230601,141400,23054909000,536000,536000,537000,535000,38
|
|
20230601,141300,23034555000,537000,535000,537000,535000,126
|
|
20230601,141200,22967017000,536000,536000,536000,535000,39
|
|
20230601,141100,22946118000,536000,536000,536000,535000,55
|
|
20230601,141000,22916651000,536000,535000,536000,535000,44
|
|
20230601,140900,22893091000,536000,536000,536000,535000,31
|
|
20230601,140800,22876491000,536000,536000,537000,535000,277
|
|
20230601,140700,22728013000,536000,536000,537000,536000,18
|
|
20230601,140600,22718362000,537000,536000,537000,536000,47
|
|
20230601,140500,22693128000,536000,536000,537000,536000,80
|
|
20230601,140400,22650224000,536000,537000,537000,536000,60
|
|
20230601,140300,22618020000,536000,536000,536000,536000,8
|
|
20230601,140200,22613732000,536000,536000,537000,536000,99
|
|
20230601,140100,22560666000,536000,536000,536000,535000,41
|
|
20230601,140000,22538716000,536000,536000,536000,535000,85
|
|
20230601,135900,22493163000,536000,536000,537000,536000,104
|
|
20230601,135800,22437338000,537000,536000,537000,536000,46
|
|
20230601,135700,22412665000,537000,536000,537000,536000,44
|
|
20230601,135600,22389074000,536000,536000,537000,536000,28
|
|
20230601,135500,22374052000,536000,536000,537000,536000,32
|
|
20230601,135400,22356897000,536000,537000,537000,536000,20
|
|
20230601,135300,22346170000,537000,535000,537000,535000,149
|
|
20230601,135200,22266251000,536000,536000,537000,535000,597
|
|
20230601,135100,21946222000,535000,535000,535000,535000,9
|
|
20230601,135000,21941407000,535000,535000,536000,535000,21
|
|
20230601,134900,21930167000,536000,535000,536000,535000,33
|
|
20230601,134800,21912504000,535000,535000,536000,535000,27
|
|
20230601,134700,21898057000,536000,535000,536000,535000,30
|
|
20230601,134600,21881982000,535000,536000,536000,535000,19
|
|
20230601,134500,21871812000,536000,535000,536000,535000,33
|
|
20230601,134400,21854137000,535000,535000,536000,535000,25
|
|
20230601,134300,21840750000,535000,536000,536000,535000,25
|
|
20230601,134200,21827371000,537000,535000,537000,535000,354
|
|
20230601,134100,21637610000,536000,534000,536000,534000,210
|
|
20230601,134000,21525286000,535000,534000,535000,534000,29
|
|
20230601,133900,21509790000,535000,536000,537000,534000,1280
|
|
20230601,133800,20824448000,536000,536000,537000,536000,9
|
|
20230601,133700,20819622000,537000,536000,537000,536000,14
|
|
20230601,133600,20812111000,537000,536000,537000,536000,19
|
|
20230601,133500,20801924000,537000,536000,537000,536000,43
|
|
20230601,133400,20778849000,536000,536000,537000,536000,249
|
|
20230601,133300,20645164000,536000,536000,537000,536000,35
|
|
20230601,133200,20626385000,536000,537000,537000,536000,8
|
|
20230601,133100,20622096000,536000,536000,537000,536000,86
|
|
20230601,133000,20575987000,535000,535000,536000,535000,27
|
|
20230601,132900,20561539000,536000,536000,536000,535000,80
|
|
20230601,132800,20518676000,536000,536000,536000,535000,18
|
|
20230601,132700,20509039000,536000,535000,536000,535000,14
|
|
20230601,132600,20501546000,535000,535000,536000,535000,31
|
|
20230601,132500,20484949000,535000,535000,536000,535000,26
|
|
20230601,132400,20471024000,536000,535000,536000,535000,11
|
|
20230601,132300,20465133000,535000,535000,537000,535000,73
|
|
20230601,132200,20426010000,536000,537000,537000,535000,35
|
|
20230601,132100,20407252000,537000,536000,537000,535000,159
|
|
20230601,132000,20322019000,536000,535000,536000,535000,14
|
|
20230601,131900,20314524000,535000,535000,536000,535000,13
|
|
20230601,131800,20307565000,535000,537000,538000,535000,362
|
|
20230601,131700,20113455000,537000,536000,537000,536000,33
|
|
20230601,131600,20095752000,537000,538000,538000,537000,186
|
|
20230601,131500,19995842000,538000,538000,538000,537000,91
|
|
20230601,131400,19946961000,537000,536000,538000,536000,971
|
|
20230601,131300,19425217000,536000,536000,537000,536000,23
|
|
20230601,131200,19412886000,537000,536000,537000,536000,45
|
|
20230601,131100,19388731000,537000,536000,537000,536000,37
|
|
20230601,131000,19368872000,536000,537000,537000,536000,36
|
|
20230601,130900,19349566000,536000,536000,537000,536000,21
|
|
20230601,130800,19338304000,536000,536000,537000,536000,39
|
|
20230601,130700,19317390000,536000,536000,537000,536000,8
|
|
20230601,130600,19313099000,537000,537000,537000,536000,182
|
|
20230601,130500,19215379000,536000,536000,537000,536000,95
|
|
20230601,130400,19164412000,536000,536000,537000,536000,51
|
|
20230601,130300,19137070000,537000,536000,537000,536000,45
|
|
20230601,130200,19112925000,536000,536000,537000,536000,31
|
|
20230601,130100,19096298000,536000,537000,537000,536000,48
|
|
20230601,130000,19070532000,536000,535000,537000,535000,705
|
|
20230601,125900,18692595000,535000,535000,536000,535000,26
|
|
20230601,125800,18678683000,535000,535000,536000,535000,25
|
|
20230601,125700,18665292000,535000,535000,536000,535000,9
|
|
20230601,125600,18660476000,535000,535000,536000,535000,20
|
|
20230601,125500,18649771000,535000,535000,536000,535000,32
|
|
20230601,125400,18632638000,535000,535000,536000,535000,25
|
|
20230601,125300,18619260000,536000,536000,537000,535000,93
|
|
20230601,125200,18569409000,537000,536000,537000,536000,106
|
|
20230601,125100,18512582000,536000,536000,537000,536000,113
|
|
20230601,125000,18452004000,537000,536000,537000,536000,36
|
|
20230601,124900,18432703000,537000,536000,537000,536000,186
|
|
20230601,124800,18332828000,537000,536000,537000,536000,31
|
|
20230601,124700,18316194000,536000,536000,537000,536000,53
|
|
20230601,124600,18287781000,536000,536000,537000,536000,35
|
|
20230601,124500,18269018000,536000,537000,537000,536000,59
|
|
20230601,124400,18237357000,537000,536000,537000,536000,162
|
|
20230601,124300,18150368000,536000,535000,537000,535000,972
|
|
20230601,124200,17629282000,535000,535000,536000,535000,31
|
|
20230601,124100,17612695000,535000,536000,536000,535000,16
|
|
20230601,124000,17604129000,536000,536000,536000,535000,30
|
|
20230601,123900,17588071000,535000,535000,535000,535000,9
|
|
20230601,123800,17583256000,536000,534000,536000,534000,582
|
|
20230601,123700,17272039000,534000,534000,535000,534000,33
|
|
20230601,123600,17254408000,535000,534000,535000,534000,32
|
|
20230601,123500,17237317000,534000,534000,535000,534000,29
|
|
20230601,123400,17221828000,535000,533000,535000,533000,129
|
|
20230601,123300,17152935000,535000,534000,535000,534000,187
|
|
20230601,123200,17053072000,534000,534000,535000,534000,12
|
|
20230601,123100,17046662000,534000,534000,535000,534000,13
|
|
20230601,123000,17039716000,535000,533000,535000,533000,138
|
|
20230601,122900,16965996000,533000,533000,533000,533000,25
|
|
20230601,122800,16952671000,533000,533000,533000,533000,11
|
|
20230601,122700,16946808000,533000,534000,534000,533000,11
|
|
20230601,122600,16940942000,534000,533000,534000,533000,20
|
|
20230601,122500,16930270000,533000,533000,534000,533000,21
|
|
20230601,122400,16919068000,533000,534000,535000,533000,158
|
|
20230601,122300,16834682000,534000,534000,534000,534000,7
|
|
20230601,122200,16830944000,534000,533000,535000,533000,203
|
|
20230601,122100,16722561000,533000,533000,533000,533000,7
|
|
20230601,122000,16718830000,534000,534000,534000,533000,28
|
|
20230601,121900,16703901000,533000,533000,534000,533000,13
|
|
20230601,121800,16696970000,533000,534000,535000,533000,318
|
|
20230601,121700,16527182000,535000,534000,535000,534000,20
|
|
20230601,121600,16516500000,534000,534000,535000,534000,24
|
|
20230601,121500,16503681000,534000,534000,534000,534000,20
|
|
20230601,121400,16493001000,534000,535000,535000,534000,10
|
|
20230601,121300,16487660000,534000,534000,534000,534000,10
|
|
20230601,121200,16482320000,534000,534000,534000,534000,4
|
|
20230601,121100,16480184000,534000,534000,534000,534000,26
|
|
20230601,121000,16466300000,535000,535000,535000,534000,27
|
|
20230601,120900,16451864000,534000,535000,535000,534000,7
|
|
20230601,120800,16448124000,535000,535000,536000,535000,322
|
|
20230601,120700,16275831000,534000,534000,535000,534000,52
|
|
20230601,120600,16248058000,534000,535000,535000,534000,48
|
|
20230601,120500,16222419000,534000,534000,535000,534000,310
|
|
20230601,120400,16056696000,534000,535000,535000,534000,26
|
|
20230601,120300,16042793000,535000,534000,535000,534000,30
|
|
20230601,120200,16026768000,535000,535000,535000,534000,35
|
|
20230601,120100,16008060000,535000,535000,535000,534000,375
|
|
20230601,120000,15807443000,535000,534000,536000,534000,203
|
|
20230601,115900,15698837000,534000,535000,536000,534000,294
|
|
20230601,115800,15541538000,535000,535000,536000,534000,174
|
|
20230601,115700,15448438000,535000,533000,535000,533000,597
|
|
20230601,115600,15129526000,533000,533000,534000,533000,13
|
|
20230601,115500,15122594000,533000,533000,534000,533000,16
|
|
20230601,115400,15114063000,533000,533000,534000,533000,16
|
|
20230601,115300,15105534000,533000,533000,533000,533000,34
|
|
20230601,115200,15087412000,533000,533000,533000,533000,11
|
|
20230601,115100,15081549000,533000,533000,533000,533000,20
|
|
20230601,115000,15070889000,533000,533000,534000,533000,13
|
|
20230601,114900,15063959000,533000,533000,534000,533000,49
|
|
20230601,114800,15037837000,534000,533000,534000,533000,19
|
|
20230601,114700,15027704000,533000,533000,534000,533000,21
|
|
20230601,114600,15016502000,533000,533000,534000,533000,16
|
|
20230601,114500,15007971000,534000,533000,534000,533000,67
|
|
20230601,114400,14972227000,533000,534000,534000,533000,31
|
|
20230601,114300,14955678000,534000,533000,534000,533000,17
|
|
20230601,114200,14946611000,534000,533000,534000,533000,22
|
|
20230601,114100,14934879000,533000,533000,534000,533000,13
|
|
20230601,114000,14927948000,533000,534000,534000,533000,38
|
|
20230601,113900,14907683000,534000,533000,534000,533000,28
|
|
20230601,113800,14892751000,533000,533000,534000,533000,12
|
|
20230601,113700,14886350000,534000,533000,534000,533000,16
|
|
20230601,113600,14877817000,534000,534000,534000,533000,38
|
|
20230601,113500,14857547000,533000,533000,534000,533000,10
|
|
20230601,113400,14852212000,533000,533000,534000,532000,608
|
|
20230601,113300,14528092000,532000,532000,533000,532000,19
|
|
20230601,113200,14517983000,533000,532000,533000,532000,28
|
|
20230601,113100,14503076000,532000,532000,533000,532000,27
|
|
20230601,113000,14488711000,532000,532000,533000,532000,13
|
|
20230601,112900,14481792000,532000,532000,533000,532000,38
|
|
20230601,112800,14461573000,532000,533000,533000,532000,18
|
|
20230601,112700,14451993000,532000,533000,533000,532000,28
|
|
20230601,112600,14437093000,532000,532000,532000,532000,10
|
|
20230601,112500,14431773000,532000,532000,532000,532000,6
|
|
20230601,112400,14428581000,532000,532000,533000,532000,35
|
|
20230601,112300,14409957000,532000,532000,533000,532000,30
|
|
20230601,112200,14393989000,532000,532000,533000,532000,14
|
|
20230601,112100,14386537000,533000,533000,533000,532000,30
|
|
20230601,112000,14370570000,532000,532000,533000,532000,51
|
|
20230601,111900,14343433000,532000,532000,532000,532000,12
|
|
20230601,111800,14337049000,533000,532000,533000,532000,34
|
|
20230601,111700,14318956000,532000,532000,532000,532000,14
|
|
20230601,111600,14311508000,532000,533000,533000,532000,83
|
|
20230601,111500,14267325000,532000,532000,533000,532000,25
|
|
20230601,111400,14254007000,532000,532000,533000,532000,132
|
|
20230601,111300,14183772000,532000,533000,533000,532000,9
|
|
20230601,111200,14178983000,533000,533000,533000,532000,90
|
|
20230601,111100,14131051000,532000,533000,533000,532000,23
|
|
20230601,111000,14118802000,533000,532000,533000,531000,69
|
|
20230601,110900,14082090000,531000,532000,532000,531000,249
|
|
20230601,110800,13949645000,532000,532000,532000,532000,12
|
|
20230601,110700,13943261000,532000,532000,533000,532000,21
|
|
20230601,110600,13932086000,532000,532000,533000,532000,102
|
|
20230601,110500,13877804000,532000,532000,533000,532000,42
|
|
20230601,110400,13855453000,532000,532000,533000,532000,9
|
|
20230601,110300,13850664000,532000,532000,532000,532000,8
|
|
20230601,110200,13846408000,532000,532000,532000,532000,62
|
|
20230601,110100,13813424000,532000,532000,533000,532000,35
|
|
20230601,110000,13794790000,532000,532000,533000,532000,64
|
|
20230601,105900,13760694000,533000,532000,533000,532000,19
|
|
20230601,105800,13750580000,532000,533000,533000,532000,8
|
|
20230601,105700,13746319000,532000,533000,533000,532000,187
|
|
20230601,105600,13646695000,533000,532000,533000,532000,31
|
|
20230601,105500,13630199000,533000,531000,533000,531000,58
|
|
20230601,105400,13599346000,531000,532000,532000,531000,55
|
|
20230601,105300,13570117000,531000,531000,532000,531000,55
|
|
20230601,105200,13540880000,532000,532000,532000,531000,200
|
|
20230601,105100,13434518000,532000,532000,533000,532000,75
|
|
20230601,105000,13394614000,532000,532000,533000,532000,44
|
|
20230601,104900,13371199000,532000,532000,533000,532000,70
|
|
20230601,104800,13333956000,532000,532000,533000,532000,18
|
|
20230601,104700,13324376000,532000,532000,533000,532000,84
|
|
20230601,104600,13279680000,533000,533000,533000,532000,43
|
|
20230601,104500,13256771000,533000,532000,533000,532000,167
|
|
20230601,104400,13167763000,532000,532000,533000,532000,28
|
|
20230601,104300,13152866000,533000,532000,533000,532000,65
|
|
20230601,104200,13118248000,533000,532000,533000,532000,15
|
|
20230601,104100,13110265000,532000,534000,535000,532000,1124
|
|
20230601,104000,12510391000,534000,534000,535000,534000,65
|
|
20230601,103900,12475670000,535000,534000,535000,534000,65
|
|
20230601,103800,12440933000,534000,535000,535000,534000,30
|
|
20230601,103700,12424898000,534000,534000,535000,534000,44
|
|
20230601,103600,12401365000,535000,535000,536000,534000,152
|
|
20230601,103500,12320033000,535000,535000,536000,534000,133
|
|
20230601,103400,12248867000,535000,534000,535000,534000,505
|
|
20230601,103300,11978764000,534000,534000,535000,534000,17
|
|
20230601,103200,11969676000,535000,534000,535000,534000,31
|
|
20230601,103100,11953118000,534000,534000,535000,534000,372
|
|
20230601,103000,11754434000,533000,534000,535000,533000,390
|
|
20230601,102900,11546171000,534000,535000,535000,534000,23
|
|
20230601,102800,11533883000,534000,534000,535000,534000,19
|
|
20230601,102700,11523732000,534000,534000,535000,534000,38
|
|
20230601,102600,11503410000,534000,534000,534000,534000,72
|
|
20230601,102500,11464962000,534000,535000,536000,534000,611
|
|
20230601,102400,11138085000,535000,535000,536000,535000,37
|
|
20230601,102300,11118284000,535000,535000,536000,535000,40
|
|
20230601,102200,11096857000,536000,535000,536000,535000,54
|
|
20230601,102100,11067960000,535000,537000,537000,535000,530
|
|
20230601,102000,10783907000,537000,534000,537000,534000,1334
|
|
20230601,101900,10069706000,533000,534000,534000,533000,111
|
|
20230601,101800,10010469000,533000,533000,534000,533000,81
|
|
20230601,101700,9967233000,534000,534000,534000,533000,54
|
|
20230601,101600,9938409000,533000,534000,534000,533000,50
|
|
20230601,101500,9911745000,534000,534000,534000,533000,42
|
|
20230601,101400,9889354000,534000,533000,534000,533000,12
|
|
20230601,101300,9882949000,533000,534000,534000,533000,22
|
|
20230601,101200,9871214000,533000,533000,534000,533000,40
|
|
20230601,101100,9849889000,533000,533000,534000,533000,56
|
|
20230601,101000,9820028000,534000,534000,534000,533000,33
|
|
20230601,100900,9802424000,533000,533000,534000,533000,19
|
|
20230601,100800,9792295000,533000,534000,534000,533000,29
|
|
20230601,100700,9776831000,534000,533000,534000,533000,160
|
|
20230601,100600,9691400000,534000,534000,534000,533000,110
|
|
20230601,100500,9632727000,534000,533000,534000,532000,571
|
|
20230601,100400,9328302000,533000,532000,533000,532000,29
|
|
20230601,100300,9312863000,533000,532000,533000,532000,96
|
|
20230601,100200,9261718000,532000,532000,532000,532000,6
|
|
20230601,100100,9258526000,532000,532000,533000,532000,28
|
|
20230601,100000,9243624000,533000,533000,533000,532000,30
|
|
20230601,095900,9227655000,532000,532000,533000,532000,25
|
|
20230601,095800,9214351000,532000,532000,533000,532000,16
|
|
20230601,095700,9205835000,532000,532000,533000,532000,28
|
|
20230601,095600,9190933000,532000,532000,533000,532000,38
|
|
20230601,095500,9170709000,532000,532000,533000,532000,73
|
|
20230601,095400,9131866000,532000,532000,533000,532000,117
|
|
20230601,095300,9069601000,533000,532000,533000,532000,12
|
|
20230601,095200,9063211000,532000,531000,533000,531000,391
|
|
20230601,095100,8855175000,531000,531000,532000,531000,94
|
|
20230601,095000,8805259000,531000,532000,532000,531000,25
|
|
20230601,094900,8791980000,531000,532000,532000,531000,40
|
|
20230601,094800,8770710000,532000,531000,532000,531000,36
|
|
20230601,094700,8751579000,531000,531000,532000,531000,25
|
|
20230601,094600,8738299000,531000,531000,532000,531000,100
|
|
20230601,094500,8685183000,531000,533000,533000,531000,220
|
|
20230601,094400,8568155000,533000,532000,533000,532000,62
|
|
20230601,094300,8535163000,532000,534000,534000,532000,447
|
|
20230601,094200,8296908000,534000,533000,534000,533000,25
|
|
20230601,094100,8283575000,534000,534000,534000,533000,59
|
|
20230601,094000,8252092000,534000,533000,534000,532000,159
|
|
20230601,093900,8167284000,533000,531000,533000,531000,442
|
|
20230601,093800,7931972000,531000,532000,532000,531000,62
|
|
20230601,093700,7899002000,531000,531000,532000,531000,40
|
|
20230601,093600,7877751000,531000,531000,532000,531000,27
|
|
20230601,093500,7863408000,531000,531000,532000,531000,26
|
|
20230601,093400,7849590000,531000,531000,532000,531000,20
|
|
20230601,093300,7838963000,532000,530000,532000,530000,86
|
|
20230601,093200,7793295000,530000,530000,531000,530000,41
|
|
20230601,093100,7771553000,531000,530000,531000,530000,29
|
|
20230601,093000,7756165000,531000,530000,531000,530000,45
|
|
20230601,092900,7732290000,532000,528000,532000,528000,955
|
|
20230601,092800,7226448000,529000,529000,529000,528000,123
|
|
20230601,092700,7161424000,529000,529000,530000,528000,204
|
|
20230601,092600,7053495000,529000,529000,530000,529000,87
|
|
20230601,092500,7007455000,530000,529000,530000,529000,40
|
|
20230601,092400,6986284000,529000,530000,531000,529000,196
|
|
20230601,092300,6882398000,530000,530000,531000,530000,40
|
|
20230601,092200,6861192000,530000,530000,531000,530000,124
|
|
20230601,092100,6795467000,531000,531000,531000,530000,111
|
|
20230601,092000,6736591000,530000,531000,531000,530000,39
|
|
20230601,091900,6715898000,530000,530000,531000,530000,99
|
|
20230601,091800,6663395000,530000,533000,533000,530000,460
|
|
20230601,091700,6419058000,532000,532000,533000,532000,63
|
|
20230601,091600,6385533000,532000,533000,533000,532000,185
|
|
20230601,091500,6287090000,532000,534000,534000,532000,129
|
|
20230601,091400,6218347000,533000,533000,534000,533000,139
|
|
20230601,091300,6144245000,533000,533000,534000,533000,118
|
|
20230601,091200,6081335000,533000,534000,534000,533000,428
|
|
20230601,091100,5853149000,534000,533000,535000,533000,253
|
|
20230601,091000,5718027000,533000,533000,533000,532000,481
|
|
20230601,090900,5461858000,532000,532000,533000,532000,57
|
|
20230601,090800,5431521000,532000,533000,533000,531000,314
|
|
20230601,090700,5264426000,532000,532000,532000,531000,472
|
|
20230601,090600,5013551000,532000,535000,535000,532000,685
|
|
20230601,090500,4648304000,535000,536000,537000,535000,497
|
|
20230601,090400,4381983000,537000,535000,537000,535000,880
|
|
20230601,090300,3910464000,535000,537000,537000,534000,686
|
|
20230601,090200,3543083000,536000,532000,536000,532000,1567
|
|
20230601,090100,2705823000,532000,530000,533000,530000,1118
|
|
20230601,090000,2112008000,530000,524000,531000,524000,3985
|