870 lines
41 KiB
CSV
870 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,232700,449354420,3825,3825,3825,3825,970
|
|
20230601,232600,449354420,3825,3825,3825,3825,0
|
|
20230601,232500,449354420,3825,3825,3825,3825,0
|
|
20230601,232400,449354420,3825,3825,3825,3825,0
|
|
20230601,232300,449354420,3825,3825,3825,3825,0
|
|
20230601,232200,449354420,3825,3825,3825,3825,0
|
|
20230601,232100,449354420,3825,3825,3825,3825,0
|
|
20230601,232000,449354420,3825,3825,3825,3825,0
|
|
20230601,231900,449354420,3825,3825,3825,3825,0
|
|
20230601,231800,449354420,3825,3825,3825,3825,0
|
|
20230601,231700,449354420,3825,3825,3825,3825,0
|
|
20230601,231600,449354420,3825,3825,3825,3825,0
|
|
20230601,231500,449354420,3825,3825,3825,3825,0
|
|
20230601,231400,449354420,3825,3825,3825,3825,0
|
|
20230601,231300,449354420,3825,3825,3825,3825,0
|
|
20230601,231200,449354420,3825,3825,3825,3825,0
|
|
20230601,231100,449354420,3825,3825,3825,3825,0
|
|
20230601,231000,449354420,3825,3825,3825,3825,0
|
|
20230601,230900,449354420,3825,3825,3825,3825,0
|
|
20230601,230800,449354420,3825,3825,3825,3825,0
|
|
20230601,230700,449354420,3825,3825,3825,3825,0
|
|
20230601,230600,449354420,3825,3825,3825,3825,0
|
|
20230601,230500,449354420,3825,3825,3825,3825,0
|
|
20230601,230400,449354420,3825,3825,3825,3825,0
|
|
20230601,230300,449354420,3825,3825,3825,3825,0
|
|
20230601,230200,449354420,3825,3825,3825,3825,0
|
|
20230601,230100,449354420,3825,3825,3825,3825,0
|
|
20230601,230000,449354420,3825,3825,3825,3825,0
|
|
20230601,225900,449354420,3825,3825,3825,3825,0
|
|
20230601,225800,449354420,3825,3825,3825,3825,0
|
|
20230601,225700,449354420,3825,3825,3825,3825,970
|
|
20230601,225600,449354420,3825,3825,3825,3825,0
|
|
20230601,225500,449354420,3825,3825,3825,3825,0
|
|
20230601,225400,449354420,3825,3825,3825,3825,0
|
|
20230601,225300,449354420,3825,3825,3825,3825,0
|
|
20230601,225200,449354420,3825,3825,3825,3825,0
|
|
20230601,225100,449354420,3825,3825,3825,3825,0
|
|
20230601,225000,449354420,3825,3825,3825,3825,0
|
|
20230601,224900,449354420,3825,3825,3825,3825,0
|
|
20230601,224800,449354420,3825,3825,3825,3825,0
|
|
20230601,224700,449354420,3825,3825,3825,3825,0
|
|
20230601,224600,449354420,3825,3825,3825,3825,0
|
|
20230601,224500,449354420,3825,3825,3825,3825,0
|
|
20230601,224400,449354420,3825,3825,3825,3825,0
|
|
20230601,224300,449354420,3825,3825,3825,3825,0
|
|
20230601,224200,449354420,3825,3825,3825,3825,0
|
|
20230601,224100,449354420,3825,3825,3825,3825,0
|
|
20230601,224000,449354420,3825,3825,3825,3825,0
|
|
20230601,223900,449354420,3825,3825,3825,3825,0
|
|
20230601,223800,449354420,3825,3825,3825,3825,0
|
|
20230601,223700,449354420,3825,3825,3825,3825,0
|
|
20230601,223600,449354420,3825,3825,3825,3825,0
|
|
20230601,223500,449354420,3825,3825,3825,3825,0
|
|
20230601,223400,449354420,3825,3825,3825,3825,0
|
|
20230601,223300,449354420,3825,3825,3825,3825,0
|
|
20230601,223200,449354420,3825,3825,3825,3825,0
|
|
20230601,223100,449354420,3825,3825,3825,3825,0
|
|
20230601,223000,449354420,3825,3825,3825,3825,0
|
|
20230601,222900,449354420,3825,3825,3825,3825,0
|
|
20230601,222800,449354420,3825,3825,3825,3825,0
|
|
20230601,222700,449354420,3825,3825,3825,3825,970
|
|
20230601,222600,449354420,3825,3825,3825,3825,0
|
|
20230601,222500,449354420,3825,3825,3825,3825,0
|
|
20230601,222400,449354420,3825,3825,3825,3825,0
|
|
20230601,222300,449354420,3825,3825,3825,3825,0
|
|
20230601,222200,449354420,3825,3825,3825,3825,0
|
|
20230601,222100,449354420,3825,3825,3825,3825,0
|
|
20230601,222000,449354420,3825,3825,3825,3825,0
|
|
20230601,221900,449354420,3825,3825,3825,3825,0
|
|
20230601,221800,449354420,3825,3825,3825,3825,0
|
|
20230601,221700,449354420,3825,3825,3825,3825,0
|
|
20230601,221600,449354420,3825,3825,3825,3825,0
|
|
20230601,221500,449354420,3825,3825,3825,3825,0
|
|
20230601,221400,449354420,3825,3825,3825,3825,0
|
|
20230601,221300,449354420,3825,3825,3825,3825,0
|
|
20230601,221200,449354420,3825,3825,3825,3825,0
|
|
20230601,221100,449354420,3825,3825,3825,3825,0
|
|
20230601,221000,449354420,3825,3825,3825,3825,0
|
|
20230601,220900,449354420,3825,3825,3825,3825,0
|
|
20230601,220800,449354420,3825,3825,3825,3825,0
|
|
20230601,220700,449354420,3825,3825,3825,3825,0
|
|
20230601,220600,449354420,3825,3825,3825,3825,0
|
|
20230601,220500,449354420,3825,3825,3825,3825,0
|
|
20230601,220400,449354420,3825,3825,3825,3825,0
|
|
20230601,220300,449354420,3825,3825,3825,3825,0
|
|
20230601,220200,449354420,3825,3825,3825,3825,0
|
|
20230601,220100,449354420,3825,3825,3825,3825,0
|
|
20230601,220000,449354420,3825,3825,3825,3825,0
|
|
20230601,215900,449354420,3825,3825,3825,3825,0
|
|
20230601,215800,449354420,3825,3825,3825,3825,0
|
|
20230601,215700,449354420,3825,3825,3825,3825,970
|
|
20230601,215600,449354420,3825,3825,3825,3825,0
|
|
20230601,215500,449354420,3825,3825,3825,3825,0
|
|
20230601,215400,449354420,3825,3825,3825,3825,0
|
|
20230601,215300,449354420,3825,3825,3825,3825,0
|
|
20230601,215200,449354420,3825,3825,3825,3825,0
|
|
20230601,215100,449354420,3825,3825,3825,3825,0
|
|
20230601,215000,449354420,3825,3825,3825,3825,0
|
|
20230601,214900,449354420,3825,3825,3825,3825,0
|
|
20230601,214800,449354420,3825,3825,3825,3825,0
|
|
20230601,214700,449354420,3825,3825,3825,3825,0
|
|
20230601,214600,449354420,3825,3825,3825,3825,0
|
|
20230601,214500,449354420,3825,3825,3825,3825,0
|
|
20230601,214400,449354420,3825,3825,3825,3825,0
|
|
20230601,214300,449354420,3825,3825,3825,3825,0
|
|
20230601,214200,449354420,3825,3825,3825,3825,0
|
|
20230601,214100,449354420,3825,3825,3825,3825,0
|
|
20230601,214000,449354420,3825,3825,3825,3825,0
|
|
20230601,213900,449354420,3825,3825,3825,3825,0
|
|
20230601,213800,449354420,3825,3825,3825,3825,0
|
|
20230601,213700,449354420,3825,3825,3825,3825,0
|
|
20230601,213600,449354420,3825,3825,3825,3825,0
|
|
20230601,213500,449354420,3825,3825,3825,3825,0
|
|
20230601,213400,449354420,3825,3825,3825,3825,0
|
|
20230601,213300,449354420,3825,3825,3825,3825,0
|
|
20230601,213200,449354420,3825,3825,3825,3825,0
|
|
20230601,213100,449354420,3825,3825,3825,3825,0
|
|
20230601,213000,449354420,3825,3825,3825,3825,0
|
|
20230601,212900,449354420,3825,3825,3825,3825,0
|
|
20230601,212800,449354420,3825,3825,3825,3825,0
|
|
20230601,212700,449354420,3825,3825,3825,3825,970
|
|
20230601,212600,449354420,3825,3825,3825,3825,0
|
|
20230601,212500,449354420,3825,3825,3825,3825,0
|
|
20230601,212400,449354420,3825,3825,3825,3825,0
|
|
20230601,212300,449354420,3825,3825,3825,3825,0
|
|
20230601,212200,449354420,3825,3825,3825,3825,0
|
|
20230601,212100,449354420,3825,3825,3825,3825,0
|
|
20230601,212000,449354420,3825,3825,3825,3825,0
|
|
20230601,211900,449354420,3825,3825,3825,3825,0
|
|
20230601,211800,449354420,3825,3825,3825,3825,0
|
|
20230601,211700,449354420,3825,3825,3825,3825,0
|
|
20230601,211600,449354420,3825,3825,3825,3825,0
|
|
20230601,211500,449354420,3825,3825,3825,3825,0
|
|
20230601,211400,449354420,3825,3825,3825,3825,0
|
|
20230601,211300,449354420,3825,3825,3825,3825,0
|
|
20230601,211200,449354420,3825,3825,3825,3825,0
|
|
20230601,211100,449354420,3825,3825,3825,3825,0
|
|
20230601,211000,449354420,3825,3825,3825,3825,0
|
|
20230601,210900,449354420,3825,3825,3825,3825,0
|
|
20230601,210800,449354420,3825,3825,3825,3825,0
|
|
20230601,210700,449354420,3825,3825,3825,3825,0
|
|
20230601,210600,449354420,3825,3825,3825,3825,0
|
|
20230601,210500,449354420,3825,3825,3825,3825,0
|
|
20230601,210400,449354420,3825,3825,3825,3825,0
|
|
20230601,210300,449354420,3825,3825,3825,3825,0
|
|
20230601,210200,449354420,3825,3825,3825,3825,0
|
|
20230601,210100,449354420,3825,3825,3825,3825,0
|
|
20230601,210000,449354420,3825,3825,3825,3825,0
|
|
20230601,205900,449354420,3825,3825,3825,3825,0
|
|
20230601,205800,449354420,3825,3825,3825,3825,0
|
|
20230601,205700,449354420,3825,3825,3825,3825,970
|
|
20230601,205600,449354420,3825,3825,3825,3825,0
|
|
20230601,205500,449354420,3825,3825,3825,3825,0
|
|
20230601,205400,449354420,3825,3825,3825,3825,0
|
|
20230601,205300,449354420,3825,3825,3825,3825,0
|
|
20230601,205200,449354420,3825,3825,3825,3825,0
|
|
20230601,205100,449354420,3825,3825,3825,3825,0
|
|
20230601,205000,449354420,3825,3825,3825,3825,0
|
|
20230601,204900,449354420,3825,3825,3825,3825,0
|
|
20230601,204800,449354420,3825,3825,3825,3825,0
|
|
20230601,204700,449354420,3825,3825,3825,3825,0
|
|
20230601,204600,449354420,3825,3825,3825,3825,0
|
|
20230601,204500,449354420,3825,3825,3825,3825,0
|
|
20230601,204400,449354420,3825,3825,3825,3825,0
|
|
20230601,204300,449354420,3825,3825,3825,3825,0
|
|
20230601,204200,449354420,3825,3825,3825,3825,0
|
|
20230601,204100,449354420,3825,3825,3825,3825,0
|
|
20230601,204000,449354420,3825,3825,3825,3825,0
|
|
20230601,203900,449354420,3825,3825,3825,3825,0
|
|
20230601,203800,449354420,3825,3825,3825,3825,0
|
|
20230601,203700,449354420,3825,3825,3825,3825,0
|
|
20230601,203600,449354420,3825,3825,3825,3825,0
|
|
20230601,203500,449354420,3825,3825,3825,3825,0
|
|
20230601,203400,449354420,3825,3825,3825,3825,0
|
|
20230601,203300,449354420,3825,3825,3825,3825,0
|
|
20230601,203200,449354420,3825,3825,3825,3825,0
|
|
20230601,203100,449354420,3825,3825,3825,3825,0
|
|
20230601,203000,449354420,3825,3825,3825,3825,0
|
|
20230601,202900,449354420,3825,3825,3825,3825,0
|
|
20230601,202800,449354420,3825,3825,3825,3825,0
|
|
20230601,202700,449354420,3825,3825,3825,3825,970
|
|
20230601,202600,449354420,3825,3825,3825,3825,0
|
|
20230601,202500,449354420,3825,3825,3825,3825,0
|
|
20230601,202400,449354420,3825,3825,3825,3825,0
|
|
20230601,202300,449354420,3825,3825,3825,3825,0
|
|
20230601,202200,449354420,3825,3825,3825,3825,0
|
|
20230601,202100,449354420,3825,3825,3825,3825,0
|
|
20230601,202000,449354420,3825,3825,3825,3825,0
|
|
20230601,201900,449354420,3825,3825,3825,3825,0
|
|
20230601,201800,449354420,3825,3825,3825,3825,0
|
|
20230601,201700,449354420,3825,3825,3825,3825,0
|
|
20230601,201600,449354420,3825,3825,3825,3825,0
|
|
20230601,201500,449354420,3825,3825,3825,3825,0
|
|
20230601,201400,449354420,3825,3825,3825,3825,0
|
|
20230601,201300,449354420,3825,3825,3825,3825,0
|
|
20230601,201200,449354420,3825,3825,3825,3825,0
|
|
20230601,201100,449354420,3825,3825,3825,3825,0
|
|
20230601,201000,449354420,3825,3825,3825,3825,0
|
|
20230601,200900,449354420,3825,3825,3825,3825,0
|
|
20230601,200800,449354420,3825,3825,3825,3825,0
|
|
20230601,200700,449354420,3825,3825,3825,3825,0
|
|
20230601,200600,449354420,3825,3825,3825,3825,0
|
|
20230601,200500,449354420,3825,3825,3825,3825,0
|
|
20230601,200400,449354420,3825,3825,3825,3825,0
|
|
20230601,200300,449354420,3825,3825,3825,3825,0
|
|
20230601,200200,449354420,3825,3825,3825,3825,0
|
|
20230601,200100,449354420,3825,3825,3825,3825,0
|
|
20230601,200000,449354420,3825,3825,3825,3825,0
|
|
20230601,195900,449354420,3825,3825,3825,3825,0
|
|
20230601,195800,449354420,3825,3825,3825,3825,0
|
|
20230601,195700,449354420,3825,3825,3825,3825,970
|
|
20230601,195600,449354420,3825,3825,3825,3825,0
|
|
20230601,195500,449354420,3825,3825,3825,3825,0
|
|
20230601,195400,449354420,3825,3825,3825,3825,0
|
|
20230601,195300,449354420,3825,3825,3825,3825,0
|
|
20230601,195200,449354420,3825,3825,3825,3825,0
|
|
20230601,195100,449354420,3825,3825,3825,3825,0
|
|
20230601,195000,449354420,3825,3825,3825,3825,0
|
|
20230601,194900,449354420,3825,3825,3825,3825,0
|
|
20230601,194800,449354420,3825,3825,3825,3825,0
|
|
20230601,194700,449354420,3825,3825,3825,3825,0
|
|
20230601,194600,449354420,3825,3825,3825,3825,0
|
|
20230601,194500,449354420,3825,3825,3825,3825,0
|
|
20230601,194400,449354420,3825,3825,3825,3825,0
|
|
20230601,194300,449354420,3825,3825,3825,3825,0
|
|
20230601,194200,449354420,3825,3825,3825,3825,0
|
|
20230601,194100,449354420,3825,3825,3825,3825,0
|
|
20230601,194000,449354420,3825,3825,3825,3825,0
|
|
20230601,193900,449354420,3825,3825,3825,3825,0
|
|
20230601,193800,449354420,3825,3825,3825,3825,0
|
|
20230601,193700,449354420,3825,3825,3825,3825,0
|
|
20230601,193600,449354420,3825,3825,3825,3825,0
|
|
20230601,193500,449354420,3825,3825,3825,3825,0
|
|
20230601,193400,449354420,3825,3825,3825,3825,0
|
|
20230601,193300,449354420,3825,3825,3825,3825,0
|
|
20230601,193200,449354420,3825,3825,3825,3825,0
|
|
20230601,193100,449354420,3825,3825,3825,3825,0
|
|
20230601,193000,449354420,3825,3825,3825,3825,0
|
|
20230601,192900,449354420,3825,3825,3825,3825,0
|
|
20230601,192800,449354420,3825,3825,3825,3825,0
|
|
20230601,192700,449354420,3825,3825,3825,3825,970
|
|
20230601,192600,449354420,3825,3825,3825,3825,0
|
|
20230601,192500,449354420,3825,3825,3825,3825,0
|
|
20230601,192400,449354420,3825,3825,3825,3825,0
|
|
20230601,192300,449354420,3825,3825,3825,3825,0
|
|
20230601,192200,449354420,3825,3825,3825,3825,0
|
|
20230601,192100,449354420,3825,3825,3825,3825,0
|
|
20230601,192000,449354420,3825,3825,3825,3825,0
|
|
20230601,191900,449354420,3825,3825,3825,3825,0
|
|
20230601,191800,449354420,3825,3825,3825,3825,0
|
|
20230601,191700,449354420,3825,3825,3825,3825,0
|
|
20230601,191600,449354420,3825,3825,3825,3825,0
|
|
20230601,191500,449354420,3825,3825,3825,3825,0
|
|
20230601,191400,449354420,3825,3825,3825,3825,0
|
|
20230601,191300,449354420,3825,3825,3825,3825,0
|
|
20230601,191200,449354420,3825,3825,3825,3825,0
|
|
20230601,191100,449354420,3825,3825,3825,3825,0
|
|
20230601,191000,449354420,3825,3825,3825,3825,0
|
|
20230601,190900,449354420,3825,3825,3825,3825,0
|
|
20230601,190800,449354420,3825,3825,3825,3825,0
|
|
20230601,190700,449354420,3825,3825,3825,3825,0
|
|
20230601,190600,449354420,3825,3825,3825,3825,0
|
|
20230601,190500,449354420,3825,3825,3825,3825,0
|
|
20230601,190400,449354420,3825,3825,3825,3825,0
|
|
20230601,190300,449354420,3825,3825,3825,3825,0
|
|
20230601,190200,449354420,3825,3825,3825,3825,0
|
|
20230601,190100,449354420,3825,3825,3825,3825,0
|
|
20230601,190000,449354420,3825,3825,3825,3825,0
|
|
20230601,185900,449354420,3825,3825,3825,3825,0
|
|
20230601,185800,449354420,3825,3825,3825,3825,0
|
|
20230601,185700,449354420,3825,3825,3825,3825,970
|
|
20230601,185600,449354420,3825,3825,3825,3825,0
|
|
20230601,185500,449354420,3825,3825,3825,3825,0
|
|
20230601,185400,449354420,3825,3825,3825,3825,0
|
|
20230601,185300,449354420,3825,3825,3825,3825,0
|
|
20230601,185200,449354420,3825,3825,3825,3825,0
|
|
20230601,185100,449354420,3825,3825,3825,3825,0
|
|
20230601,185000,449354420,3825,3825,3825,3825,0
|
|
20230601,184900,449354420,3825,3825,3825,3825,0
|
|
20230601,184800,449354420,3825,3825,3825,3825,0
|
|
20230601,184700,449354420,3825,3825,3825,3825,0
|
|
20230601,184600,449354420,3825,3825,3825,3825,0
|
|
20230601,184500,449354420,3825,3825,3825,3825,0
|
|
20230601,184400,449354420,3825,3825,3825,3825,0
|
|
20230601,184300,449354420,3825,3825,3825,3825,0
|
|
20230601,184200,449354420,3825,3825,3825,3825,0
|
|
20230601,184100,449354420,3825,3825,3825,3825,0
|
|
20230601,184000,449354420,3825,3825,3825,3825,0
|
|
20230601,183900,449354420,3825,3825,3825,3825,0
|
|
20230601,183800,449354420,3825,3825,3825,3825,0
|
|
20230601,183700,449354420,3825,3825,3825,3825,0
|
|
20230601,183600,449354420,3825,3825,3825,3825,0
|
|
20230601,183500,449354420,3825,3825,3825,3825,0
|
|
20230601,183400,449354420,3825,3825,3825,3825,0
|
|
20230601,183300,449354420,3825,3825,3825,3825,0
|
|
20230601,183200,449354420,3825,3825,3825,3825,0
|
|
20230601,183100,449354420,3825,3825,3825,3825,0
|
|
20230601,183000,449354420,3825,3825,3825,3825,0
|
|
20230601,182900,449354420,3825,3825,3825,3825,0
|
|
20230601,182800,449354420,3825,3825,3825,3825,0
|
|
20230601,182700,449354420,3825,3825,3825,3825,970
|
|
20230601,182600,449354420,3825,3825,3825,3825,0
|
|
20230601,182500,449354420,3825,3825,3825,3825,0
|
|
20230601,182400,449354420,3825,3825,3825,3825,0
|
|
20230601,182300,449354420,3825,3825,3825,3825,0
|
|
20230601,182200,449354420,3825,3825,3825,3825,0
|
|
20230601,182100,449354420,3825,3825,3825,3825,0
|
|
20230601,182000,449354420,3825,3825,3825,3825,0
|
|
20230601,181900,449354420,3825,3825,3825,3825,0
|
|
20230601,181800,449354420,3825,3825,3825,3825,0
|
|
20230601,181700,449354420,3825,3825,3825,3825,0
|
|
20230601,181600,449354420,3825,3825,3825,3825,0
|
|
20230601,181500,449354420,3825,3825,3825,3825,0
|
|
20230601,181400,449354420,3825,3825,3825,3825,0
|
|
20230601,181300,449354420,3825,3825,3825,3825,0
|
|
20230601,181200,449354420,3825,3825,3825,3825,0
|
|
20230601,181100,449354420,3825,3825,3825,3825,0
|
|
20230601,181000,449354420,3825,3825,3825,3825,0
|
|
20230601,180900,449354420,3825,3825,3825,3825,0
|
|
20230601,180800,449354420,3825,3825,3825,3825,0
|
|
20230601,180700,449354420,3825,3825,3825,3825,0
|
|
20230601,180600,449354420,3825,3825,3825,3825,0
|
|
20230601,180500,449354420,3825,3825,3825,3825,0
|
|
20230601,180400,449354420,3825,3825,3825,3825,0
|
|
20230601,180300,449354420,3825,3825,3825,3825,0
|
|
20230601,180200,449354420,3825,3825,3825,3825,0
|
|
20230601,180100,449354420,3825,3825,3825,3825,0
|
|
20230601,180000,449354420,3825,3825,3825,3825,0
|
|
20230601,175900,449354420,3825,3825,3825,3825,0
|
|
20230601,175800,449354420,3825,3825,3825,3825,0
|
|
20230601,175700,449354420,3825,3825,3825,3825,970
|
|
20230601,175600,449354420,3825,3825,3825,3825,0
|
|
20230601,175500,449354420,3825,3825,3825,3825,0
|
|
20230601,175400,449354420,3825,3825,3825,3825,0
|
|
20230601,175300,449354420,3825,3825,3825,3825,0
|
|
20230601,175200,449354420,3825,3825,3825,3825,0
|
|
20230601,175100,449354420,3825,3825,3825,3825,0
|
|
20230601,175000,449354420,3825,3825,3825,3825,0
|
|
20230601,174900,449354420,3825,3825,3825,3825,0
|
|
20230601,174800,449354420,3825,3825,3825,3825,0
|
|
20230601,174700,449354420,3825,3825,3825,3825,0
|
|
20230601,174600,449354420,3825,3825,3825,3825,0
|
|
20230601,174500,449354420,3825,3825,3825,3825,0
|
|
20230601,174400,449354420,3825,3825,3825,3825,0
|
|
20230601,174300,449354420,3825,3825,3825,3825,0
|
|
20230601,174200,449354420,3825,3825,3825,3825,0
|
|
20230601,174100,449354420,3825,3825,3825,3825,0
|
|
20230601,174000,449354420,3825,3825,3825,3825,0
|
|
20230601,173900,449354420,3825,3825,3825,3825,0
|
|
20230601,173800,449354420,3825,3825,3825,3825,0
|
|
20230601,173700,449354420,3825,3825,3825,3825,0
|
|
20230601,173600,449354420,3825,3825,3825,3825,0
|
|
20230601,173500,449354420,3825,3825,3825,3825,0
|
|
20230601,173400,449354420,3825,3825,3825,3825,0
|
|
20230601,173300,449354420,3825,3825,3825,3825,0
|
|
20230601,173200,449354420,3825,3825,3825,3825,0
|
|
20230601,173100,449354420,3825,3825,3825,3825,0
|
|
20230601,173000,449354420,3825,3825,3825,3825,0
|
|
20230601,172900,449354420,3825,3825,3825,3825,0
|
|
20230601,172800,449354420,3825,3825,3825,3825,0
|
|
20230601,172700,449354420,3825,3825,3825,3825,970
|
|
20230601,172600,449354420,3825,3825,3825,3825,0
|
|
20230601,172500,449354420,3825,3825,3825,3825,0
|
|
20230601,172400,449354420,3825,3825,3825,3825,0
|
|
20230601,172300,449354420,3825,3825,3825,3825,0
|
|
20230601,172200,449354420,3825,3825,3825,3825,0
|
|
20230601,172100,449354420,3825,3825,3825,3825,0
|
|
20230601,172000,449354420,3825,3825,3825,3825,0
|
|
20230601,171900,449354420,3825,3825,3825,3825,0
|
|
20230601,171800,449354420,3825,3825,3825,3825,0
|
|
20230601,171700,449354420,3825,3825,3825,3825,0
|
|
20230601,171600,449354420,3825,3825,3825,3825,0
|
|
20230601,171500,449354420,3825,3825,3825,3825,0
|
|
20230601,171400,449354420,3825,3825,3825,3825,0
|
|
20230601,171300,449354420,3825,3825,3825,3825,0
|
|
20230601,171200,449354420,3825,3825,3825,3825,0
|
|
20230601,171100,449354420,3825,3825,3825,3825,0
|
|
20230601,171000,449354420,3825,3825,3825,3825,0
|
|
20230601,170900,449354420,3825,3825,3825,3825,0
|
|
20230601,170800,449354420,3825,3825,3825,3825,0
|
|
20230601,170700,449354420,3825,3825,3825,3825,0
|
|
20230601,170600,449354420,3825,3825,3825,3825,0
|
|
20230601,170500,449354420,3825,3825,3825,3825,0
|
|
20230601,170400,449354420,3825,3825,3825,3825,0
|
|
20230601,170300,449354420,3825,3825,3825,3825,0
|
|
20230601,170200,449354420,3825,3825,3825,3825,0
|
|
20230601,170100,449354420,3825,3825,3825,3825,0
|
|
20230601,170000,449354420,3825,3825,3825,3825,0
|
|
20230601,165900,449354420,3825,3825,3825,3825,0
|
|
20230601,165800,449354420,3825,3825,3825,3825,0
|
|
20230601,165700,449354420,3825,3825,3825,3825,970
|
|
20230601,165600,449354420,3825,3825,3825,3825,0
|
|
20230601,165500,449354420,3825,3825,3825,3825,0
|
|
20230601,165400,449354420,3825,3825,3825,3825,0
|
|
20230601,165300,449354420,3825,3825,3825,3825,0
|
|
20230601,165200,449354420,3825,3825,3825,3825,0
|
|
20230601,165100,449354420,3825,3825,3825,3825,0
|
|
20230601,165000,449354420,3825,3825,3825,3825,0
|
|
20230601,164900,449354420,3825,3825,3825,3825,0
|
|
20230601,164800,449354420,3825,3825,3825,3825,0
|
|
20230601,164700,449354420,3825,3825,3825,3825,0
|
|
20230601,164600,449354420,3825,3825,3825,3825,0
|
|
20230601,164500,449354420,3825,3825,3825,3825,0
|
|
20230601,164400,449354420,3825,3825,3825,3825,0
|
|
20230601,164300,449354420,3825,3825,3825,3825,0
|
|
20230601,164200,449354420,3825,3825,3825,3825,0
|
|
20230601,164100,449354420,3825,3825,3825,3825,0
|
|
20230601,164000,449354420,3825,3825,3825,3825,0
|
|
20230601,163900,449354420,3825,3825,3825,3825,0
|
|
20230601,163800,449354420,3825,3825,3825,3825,0
|
|
20230601,163700,449354420,3825,3825,3825,3825,0
|
|
20230601,163600,449354420,3825,3825,3825,3825,0
|
|
20230601,163500,449354420,3825,3825,3825,3825,0
|
|
20230601,163400,449354420,3825,3825,3825,3825,0
|
|
20230601,163300,449354420,3825,3825,3825,3825,0
|
|
20230601,163200,449354420,3825,3825,3825,3825,0
|
|
20230601,163100,449354420,3825,3825,3825,3825,0
|
|
20230601,163000,449354420,3825,3825,3825,3825,0
|
|
20230601,162900,449354420,3825,3825,3825,3825,0
|
|
20230601,162800,449354420,3825,3825,3825,3825,0
|
|
20230601,162700,449354420,3825,3825,3825,3825,970
|
|
20230601,162600,449354420,3825,3825,3825,3825,0
|
|
20230601,162500,449354420,3825,3825,3825,3825,0
|
|
20230601,162400,449354420,3825,3825,3825,3825,0
|
|
20230601,162300,449354420,3825,3825,3825,3825,0
|
|
20230601,162200,449354420,3825,3825,3825,3825,0
|
|
20230601,162100,449354420,3825,3825,3825,3825,0
|
|
20230601,162000,449354420,3825,3825,3825,3825,0
|
|
20230601,161900,449354420,3825,3825,3825,3825,0
|
|
20230601,161800,449354420,3825,3825,3825,3825,0
|
|
20230601,161700,449354420,3825,3825,3825,3825,0
|
|
20230601,161600,449354420,3825,3825,3825,3825,0
|
|
20230601,161500,449354420,3825,3825,3825,3825,0
|
|
20230601,161400,449354420,3825,3825,3825,3825,0
|
|
20230601,161300,449354420,3825,3825,3825,3825,0
|
|
20230601,161200,449354420,3825,3825,3825,3825,0
|
|
20230601,161100,449354420,3825,3825,3825,3825,0
|
|
20230601,161000,449354420,3825,3825,3825,3825,0
|
|
20230601,160900,449354420,3825,3825,3825,3825,0
|
|
20230601,160800,449354420,3825,3825,3825,3825,0
|
|
20230601,160700,449354420,3825,3825,3825,3825,0
|
|
20230601,160600,449354420,3825,3825,3825,3825,0
|
|
20230601,160500,449354420,3825,3825,3825,3825,0
|
|
20230601,160400,449354420,3825,3825,3825,3825,0
|
|
20230601,160300,449354420,3825,3825,3825,3825,0
|
|
20230601,160200,449354420,3825,3825,3825,3825,0
|
|
20230601,160100,449354420,3825,3825,3825,3825,0
|
|
20230601,160000,449354420,3825,3825,3825,3825,0
|
|
20230601,155900,449354420,3825,3825,3825,3825,0
|
|
20230601,155800,449354420,3825,3825,3825,3825,0
|
|
20230601,155700,449354420,3825,3825,3825,3825,970
|
|
20230601,155600,449354420,3825,3825,3825,3825,0
|
|
20230601,155500,449354420,3825,3825,3825,3825,0
|
|
20230601,155400,449354420,3825,3825,3825,3825,0
|
|
20230601,155300,449354420,3825,3825,3825,3825,0
|
|
20230601,155200,449354420,3825,3825,3825,3825,0
|
|
20230601,155100,449354420,3825,3825,3825,3825,0
|
|
20230601,155000,449354420,3825,3825,3825,3825,0
|
|
20230601,154900,449354420,3825,3825,3825,3825,0
|
|
20230601,154800,449354420,3825,3825,3825,3825,0
|
|
20230601,154700,449354420,3825,3825,3825,3825,0
|
|
20230601,154600,449354420,3825,3825,3825,3825,0
|
|
20230601,154500,449354420,3825,3825,3825,3825,0
|
|
20230601,154400,449354420,3825,3825,3825,3825,0
|
|
20230601,154300,449354420,3825,3825,3825,3825,0
|
|
20230601,154200,449354420,3825,3825,3825,3825,0
|
|
20230601,154100,449354420,3825,3825,3825,3825,0
|
|
20230601,154000,449354420,3825,3825,3825,3825,0
|
|
20230601,153900,449354420,3825,3825,3825,3825,0
|
|
20230601,153800,449354420,3825,3825,3825,3825,0
|
|
20230601,153700,449354420,3825,3825,3825,3825,0
|
|
20230601,153600,449354420,3825,3825,3825,3825,0
|
|
20230601,153500,449354420,3825,3825,3825,3825,0
|
|
20230601,153400,449354420,3825,3825,3825,3825,0
|
|
20230601,153300,449354420,3825,3825,3825,3825,0
|
|
20230601,153200,449354420,3825,3825,3825,3825,0
|
|
20230601,153100,449354420,3825,3825,3825,3825,0
|
|
20230601,153000,449354420,3825,3825,3825,3825,970
|
|
20230601,152900,445644170,3810,3810,3810,3810,0
|
|
20230601,152800,445644170,3810,3810,3810,3810,0
|
|
20230601,152700,445644170,3810,3810,3810,3810,0
|
|
20230601,152600,445644170,3810,3810,3810,3810,0
|
|
20230601,152500,445644170,3810,3810,3810,3810,0
|
|
20230601,152400,445644170,3810,3810,3810,3810,0
|
|
20230601,152300,445644170,3810,3810,3810,3810,0
|
|
20230601,152200,445644170,3810,3810,3810,3810,0
|
|
20230601,152100,445644170,3810,3810,3810,3810,0
|
|
20230601,152000,445644170,3810,3810,3810,3810,0
|
|
20230601,151900,445644170,3810,3810,3810,3810,9
|
|
20230601,151800,445609880,3805,3810,3810,3805,491
|
|
20230601,151700,443741505,3810,3810,3810,3810,40
|
|
20230601,151600,443589105,3805,3810,3810,3805,410
|
|
20230601,151500,442029005,3810,3810,3810,3810,300
|
|
20230601,151400,440886005,3810,3810,3810,3810,26
|
|
20230601,151300,440786945,3805,3805,3805,3805,0
|
|
20230601,151200,440786945,3805,3810,3810,3805,207
|
|
20230601,151100,439998400,3810,3810,3810,3810,0
|
|
20230601,151000,439998400,3810,3810,3810,3810,0
|
|
20230601,150900,439998400,3810,3810,3810,3810,0
|
|
20230601,150800,439998400,3810,3810,3810,3810,0
|
|
20230601,150700,439998400,3810,3805,3810,3805,130
|
|
20230601,150600,439503500,3810,3810,3810,3810,20
|
|
20230601,150500,439427300,3805,3805,3805,3805,0
|
|
20230601,150400,439427300,3805,3805,3805,3805,0
|
|
20230601,150300,439427300,3805,3805,3805,3805,0
|
|
20230601,150200,439427300,3805,3805,3805,3805,263
|
|
20230601,150100,438426585,3810,3810,3810,3810,353
|
|
20230601,150000,437081655,3810,3810,3810,3810,0
|
|
20230601,145900,437081655,3810,3810,3810,3810,421
|
|
20230601,145800,435477645,3810,3810,3810,3810,0
|
|
20230601,145700,435477645,3810,3810,3810,3810,687
|
|
20230601,145600,432860175,3810,3810,3810,3810,240
|
|
20230601,145500,431945775,3810,3810,3810,3810,0
|
|
20230601,145400,431945775,3810,3810,3810,3810,0
|
|
20230601,145300,431945775,3810,3810,3810,3810,173
|
|
20230601,145200,431286645,3810,3810,3810,3810,0
|
|
20230601,145100,431286645,3810,3810,3810,3810,0
|
|
20230601,145000,431286645,3810,3810,3810,3810,0
|
|
20230601,144900,431286645,3810,3810,3810,3810,0
|
|
20230601,144800,431286645,3810,3810,3810,3810,0
|
|
20230601,144700,431286645,3810,3810,3810,3810,0
|
|
20230601,144600,431286645,3810,3810,3810,3810,11
|
|
20230601,144500,431244735,3810,3810,3810,3810,192
|
|
20230601,144400,430513215,3810,3810,3810,3810,0
|
|
20230601,144300,430513215,3810,3810,3810,3810,1
|
|
20230601,144200,430509405,3800,3800,3800,3800,52
|
|
20230601,144100,430311805,3800,3800,3800,3800,0
|
|
20230601,144000,430311805,3800,3800,3800,3800,123
|
|
20230601,143900,429844405,3800,3800,3800,3800,0
|
|
20230601,143800,429844405,3800,3810,3810,3800,2300
|
|
20230601,143700,421097870,3810,3810,3810,3810,0
|
|
20230601,143600,421097870,3810,3810,3810,3810,300
|
|
20230601,143500,419954870,3810,3810,3810,3810,0
|
|
20230601,143400,419954870,3810,3810,3810,3810,0
|
|
20230601,143300,419954870,3810,3810,3810,3810,100
|
|
20230601,143200,419573870,3815,3815,3815,3815,357
|
|
20230601,143100,418211915,3815,3815,3815,3815,1
|
|
20230601,143000,418208100,3820,3820,3820,3820,14
|
|
20230601,142900,418154620,3820,3820,3820,3820,0
|
|
20230601,142800,418154620,3820,3820,3820,3820,0
|
|
20230601,142700,418154620,3820,3820,3820,3820,0
|
|
20230601,142600,418154620,3820,3820,3820,3820,3
|
|
20230601,142500,418143160,3820,3820,3820,3820,20
|
|
20230601,142400,418066760,3820,3820,3820,3820,200
|
|
20230601,142300,417302760,3810,3810,3810,3810,0
|
|
20230601,142200,417302760,3810,3810,3810,3810,0
|
|
20230601,142100,417302760,3810,3810,3810,3810,0
|
|
20230601,142000,417302760,3810,3810,3810,3810,0
|
|
20230601,141900,417302760,3810,3810,3810,3810,5
|
|
20230601,141800,417283710,3815,3815,3815,3815,0
|
|
20230601,141700,417283710,3815,3815,3815,3815,0
|
|
20230601,141600,417283710,3815,3815,3815,3815,319
|
|
20230601,141500,416066725,3815,3815,3815,3815,539
|
|
20230601,141400,414010440,3815,3815,3815,3815,1
|
|
20230601,141300,414006625,3805,3805,3805,3805,0
|
|
20230601,141200,414006625,3805,3805,3805,3805,0
|
|
20230601,141100,414006625,3805,3805,3805,3805,1600
|
|
20230601,141000,407918625,3805,3805,3805,3805,0
|
|
20230601,140900,407918625,3805,3810,3810,3805,1008
|
|
20230601,140800,404081325,3810,3810,3810,3810,0
|
|
20230601,140700,404081325,3810,3810,3810,3810,335
|
|
20230601,140600,402804975,3810,3810,3810,3810,150
|
|
20230601,140500,402233475,3815,3815,3815,3815,0
|
|
20230601,140400,402233475,3815,3815,3815,3815,0
|
|
20230601,140300,402233475,3815,3815,3815,3815,0
|
|
20230601,140200,402233475,3815,3815,3815,3815,35
|
|
20230601,140100,402099950,3820,3820,3820,3820,0
|
|
20230601,140000,402099950,3820,3815,3820,3815,130
|
|
20230601,135900,401603640,3815,3815,3815,3815,127
|
|
20230601,135800,401119135,3815,3815,3815,3815,0
|
|
20230601,135700,401119135,3815,3815,3815,3815,3
|
|
20230601,135600,401107690,3815,3815,3815,3815,2
|
|
20230601,135500,401100060,3815,3815,3815,3815,130
|
|
20230601,135400,400604110,3815,3815,3815,3815,35
|
|
20230601,135300,400470585,3815,3815,3815,3815,0
|
|
20230601,135200,400470585,3815,3815,3815,3815,0
|
|
20230601,135100,400470585,3815,3815,3815,3815,131
|
|
20230601,135000,399970820,3815,3810,3815,3810,860
|
|
20230601,134900,396693570,3810,3810,3810,3810,0
|
|
20230601,134800,396693570,3810,3810,3810,3810,0
|
|
20230601,134700,396693570,3810,3810,3810,3810,1
|
|
20230601,134600,396689760,3810,3810,3810,3810,0
|
|
20230601,134500,396689760,3810,3810,3810,3810,0
|
|
20230601,134400,396689760,3810,3810,3810,3810,0
|
|
20230601,134300,396689760,3810,3810,3810,3810,0
|
|
20230601,134200,396689760,3810,3810,3810,3810,0
|
|
20230601,134100,396689760,3810,3810,3810,3810,1068
|
|
20230601,134000,392620680,3805,3805,3805,3805,263
|
|
20230601,133900,391619965,3810,3815,3815,3810,63
|
|
20230601,133800,391379685,3820,3820,3820,3820,0
|
|
20230601,133700,391379685,3820,3820,3820,3820,1
|
|
20230601,133600,391375865,3805,3805,3805,3805,1456
|
|
20230601,133500,385835785,3805,3805,3805,3805,0
|
|
20230601,133400,385835785,3805,3805,3805,3805,1000
|
|
20230601,133300,382030785,3805,3805,3805,3805,0
|
|
20230601,133200,382030785,3805,3805,3805,3805,696
|
|
20230601,133100,379382505,3805,3815,3815,3805,704
|
|
20230601,133000,376699150,3820,3820,3820,3820,0
|
|
20230601,132900,376699150,3820,3820,3820,3820,148
|
|
20230601,132800,376133790,3820,3820,3820,3820,4
|
|
20230601,132700,376118510,3830,3825,3830,3825,292
|
|
20230601,132600,375000320,3830,3830,3830,3830,0
|
|
20230601,132500,375000320,3830,3830,3830,3830,0
|
|
20230601,132400,375000320,3830,3830,3830,3830,15
|
|
20230601,132300,374942870,3830,3830,3830,3830,0
|
|
20230601,132200,374942870,3830,3830,3830,3830,9
|
|
20230601,132100,374908400,3830,3830,3830,3830,0
|
|
20230601,132000,374908400,3830,3830,3830,3830,169
|
|
20230601,131900,374261130,3830,3830,3830,3830,0
|
|
20230601,131800,374261130,3830,3830,3830,3830,1
|
|
20230601,131700,374257300,3830,3830,3830,3830,1
|
|
20230601,131600,374253470,3830,3830,3830,3830,26
|
|
20230601,131500,374153890,3820,3820,3820,3820,0
|
|
20230601,131400,374153890,3820,3820,3820,3820,4
|
|
20230601,131300,374138610,3820,3820,3820,3820,100
|
|
20230601,131200,373756610,3820,3825,3830,3820,270
|
|
20230601,131100,372723960,3820,3820,3820,3820,0
|
|
20230601,131000,372723960,3820,3820,3820,3820,0
|
|
20230601,130900,372723960,3820,3820,3820,3820,0
|
|
20230601,130800,372723960,3820,3820,3820,3820,0
|
|
20230601,130700,372723960,3820,3820,3820,3820,0
|
|
20230601,130600,372723960,3820,3825,3825,3820,788
|
|
20230601,130500,369710860,3825,3825,3825,3825,0
|
|
20230601,130400,369710860,3825,3825,3825,3825,170
|
|
20230601,130300,369060610,3820,3820,3820,3820,0
|
|
20230601,130200,369060610,3820,3820,3820,3820,999
|
|
20230601,130100,365244430,3820,3820,3820,3820,80
|
|
20230601,130000,364938830,3820,3820,3820,3820,153
|
|
20230601,125900,364354370,3820,3820,3820,3820,0
|
|
20230601,125800,364354370,3820,3820,3820,3820,1
|
|
20230601,125700,364350550,3820,3820,3820,3820,800
|
|
20230601,125600,361294550,3825,3825,3825,3825,170
|
|
20230601,125500,360644300,3820,3820,3820,3820,112
|
|
20230601,125400,360216460,3820,3820,3820,3820,218
|
|
20230601,125300,359383700,3825,3825,3825,3825,65
|
|
20230601,125200,359135075,3825,3825,3825,3825,100
|
|
20230601,125100,358752575,3825,3825,3825,3825,0
|
|
20230601,125000,358752575,3825,3825,3825,3825,0
|
|
20230601,124900,358752575,3825,3825,3825,3825,0
|
|
20230601,124800,358752575,3825,3825,3825,3825,170
|
|
20230601,124700,358102325,3815,3815,3815,3815,0
|
|
20230601,124600,358102325,3815,3815,3815,3815,340
|
|
20230601,124500,356805225,3815,3815,3815,3815,0
|
|
20230601,124400,356805225,3815,3815,3815,3815,0
|
|
20230601,124300,356805225,3815,3815,3815,3815,0
|
|
20230601,124200,356805225,3815,3815,3815,3815,74
|
|
20230601,124100,356522915,3825,3825,3825,3825,4
|
|
20230601,124000,356507615,3825,3825,3825,3825,170
|
|
20230601,123900,355857365,3815,3815,3815,3815,2
|
|
20230601,123800,355849735,3815,3815,3815,3815,0
|
|
20230601,123700,355849735,3815,3815,3815,3815,0
|
|
20230601,123600,355849735,3815,3815,3815,3815,0
|
|
20230601,123500,355849735,3815,3815,3815,3815,126
|
|
20230601,123400,355369045,3820,3820,3820,3820,1274
|
|
20230601,123300,350502365,3820,3820,3820,3820,1
|
|
20230601,123200,350498545,3810,3810,3810,3810,1771
|
|
20230601,123100,343751035,3810,3820,3820,3810,1492
|
|
20230601,123000,338063840,3815,3815,3815,3815,0
|
|
20230601,122900,338063840,3815,3815,3815,3815,0
|
|
20230601,122800,338063840,3815,3815,3815,3815,970
|
|
20230601,122700,334363290,3820,3820,3820,3820,0
|
|
20230601,122600,334363290,3820,3820,3820,3820,127
|
|
20230601,122500,333878150,3820,3820,3820,3820,111
|
|
20230601,122400,333454130,3825,3825,3825,3825,170
|
|
20230601,122300,332803880,3815,3815,3815,3815,0
|
|
20230601,122200,332803880,3815,3825,3825,3815,5
|
|
20230601,122100,332784795,3825,3825,3825,3825,0
|
|
20230601,122000,332784795,3825,3825,3825,3825,1
|
|
20230601,121900,332780970,3825,3825,3825,3825,0
|
|
20230601,121800,332780970,3825,3825,3825,3825,0
|
|
20230601,121700,332780970,3825,3825,3825,3825,0
|
|
20230601,121600,332780970,3825,3825,3825,3825,170
|
|
20230601,121500,332130720,3815,3815,3815,3815,0
|
|
20230601,121400,332130720,3815,3815,3815,3815,1
|
|
20230601,121300,332126905,3815,3815,3815,3815,0
|
|
20230601,121200,332126905,3815,3815,3815,3815,0
|
|
20230601,121100,332126905,3815,3815,3815,3815,0
|
|
20230601,121000,332126905,3815,3815,3815,3815,0
|
|
20230601,120900,332126905,3815,3815,3815,3815,270
|
|
20230601,120800,331096855,3820,3820,3820,3820,313
|
|
20230601,120700,329901195,3825,3825,3825,3825,350
|
|
20230601,120600,328562445,3825,3825,3825,3825,0
|
|
20230601,120500,328562445,3825,3830,3830,3825,702
|
|
20230601,120400,325874135,3830,3830,3830,3830,1080
|
|
20230601,120300,321737735,3830,3830,3830,3830,50
|
|
20230601,120200,321546235,3835,3835,3835,3835,1
|
|
20230601,120100,321542400,3820,3820,3820,3820,0
|
|
20230601,120000,321542400,3820,3820,3820,3820,0
|
|
20230601,115900,321542400,3820,3820,3820,3820,0
|
|
20230601,115800,321542400,3820,3820,3820,3820,0
|
|
20230601,115700,321542400,3820,3820,3820,3820,0
|
|
20230601,115600,321542400,3820,3820,3820,3820,1
|
|
20230601,115500,321538580,3820,3820,3820,3820,400
|
|
20230601,115400,320010580,3820,3820,3820,3820,0
|
|
20230601,115300,320010580,3820,3820,3820,3820,732
|
|
20230601,115200,317214340,3820,3820,3820,3820,0
|
|
20230601,115100,317214340,3820,3820,3820,3820,30
|
|
20230601,115000,317099740,3820,3820,3820,3820,0
|
|
20230601,114900,317099740,3820,3820,3820,3820,2
|
|
20230601,114800,317092100,3820,3825,3825,3820,318
|
|
20230601,114700,315876390,3830,3830,3830,3830,43
|
|
20230601,114600,315711700,3830,3830,3830,3830,40
|
|
20230601,114500,315558500,3830,3830,3830,3830,0
|
|
20230601,114400,315558500,3830,3830,3830,3830,0
|
|
20230601,114300,315558500,3830,3830,3830,3830,1371
|
|
20230601,114200,310307570,3825,3830,3830,3825,11
|
|
20230601,114100,310265445,3825,3825,3825,3825,1
|
|
20230601,114000,310261620,3825,3825,3825,3825,65
|
|
20230601,113900,310012995,3825,3825,3825,3825,700
|
|
20230601,113800,307335495,3830,3830,3830,3830,0
|
|
20230601,113700,307335495,3830,3830,3830,3830,0
|
|
20230601,113600,307335495,3830,3830,3830,3830,10
|
|
20230601,113500,307297195,3825,3830,3830,3825,26
|
|
20230601,113400,307197620,3825,3830,3830,3825,443
|
|
20230601,113300,305500945,3830,3830,3830,3825,538
|
|
20230601,113200,303441755,3830,3830,3830,3830,8
|
|
20230601,113100,303411115,3830,3830,3830,3830,10
|
|
20230601,113000,303372815,3825,3825,3825,3825,400
|
|
20230601,112900,301842815,3820,3820,3820,3820,0
|
|
20230601,112800,301842815,3820,3820,3820,3820,0
|
|
20230601,112700,301842815,3820,3820,3820,3820,0
|
|
20230601,112600,301842815,3820,3820,3820,3820,0
|
|
20230601,112500,301842815,3820,3820,3820,3820,0
|
|
20230601,112400,301842815,3820,3820,3820,3820,0
|
|
20230601,112300,301842815,3820,3820,3820,3820,1598
|
|
20230601,112200,295738455,3820,3820,3820,3820,913
|
|
20230601,112100,292250795,3830,3830,3835,3830,174
|
|
20230601,112000,291584365,3830,3830,3835,3830,432
|
|
20230601,111900,289929800,3830,3835,3835,3830,334
|
|
20230601,111800,288650080,3835,3835,3835,3835,13
|
|
20230601,111700,288600225,3840,3845,3845,3840,38
|
|
20230601,111600,288454155,3840,3830,3840,3830,2366
|
|
20230601,111500,279385375,3820,3830,3840,3820,2293
|
|
20230601,111400,270614355,3835,3830,3845,3830,999
|
|
20230601,111300,266781255,3845,3830,3845,3830,247
|
|
20230601,111200,265833910,3835,3825,3840,3825,7884
|
|
20230601,111100,235628250,3825,3820,3825,3820,1493
|
|
20230601,111000,229922485,3820,3820,3820,3815,2322
|
|
20230601,110900,221057445,3815,3805,3815,3805,677
|
|
20230601,110800,218476080,3805,3805,3805,3805,417
|
|
20230601,110700,216889395,3805,3805,3805,3805,0
|
|
20230601,110600,216889395,3805,3805,3805,3805,3
|
|
20230601,110500,216877980,3800,3800,3800,3800,0
|
|
20230601,110400,216877980,3800,3800,3800,3800,0
|
|
20230601,110300,216877980,3800,3800,3800,3800,0
|
|
20230601,110200,216877980,3800,3810,3810,3775,3463
|
|
20230601,110100,203761510,3810,3810,3810,3810,1
|
|
20230601,110000,203757700,3800,3800,3800,3800,2
|
|
20230601,105900,203750100,3800,3800,3800,3800,0
|
|
20230601,105800,203750100,3800,3800,3800,3800,0
|
|
20230601,105700,203750100,3800,3800,3800,3800,1500
|
|
20230601,105600,198050100,3795,3790,3795,3790,1322
|
|
20230601,105500,193033760,3780,3780,3780,3780,0
|
|
20230601,105400,193033760,3780,3780,3780,3780,5
|
|
20230601,105300,193014860,3780,3795,3795,3780,60
|
|
20230601,105200,192787910,3795,3795,3795,3795,1
|
|
20230601,105100,192784115,3795,3795,3795,3795,0
|
|
20230601,105000,192784115,3795,3795,3795,3795,10
|
|
20230601,104900,192746165,3795,3795,3795,3795,2
|
|
20230601,104800,192738575,3795,3795,3795,3795,10
|
|
20230601,104700,192700625,3795,3795,3795,3795,0
|
|
20230601,104600,192700625,3795,3795,3795,3795,0
|
|
20230601,104500,192700625,3795,3795,3795,3795,1
|
|
20230601,104400,192696830,3795,3795,3795,3795,1
|
|
20230601,104300,192693035,3775,3775,3775,3775,0
|
|
20230601,104200,192693035,3775,3775,3775,3775,0
|
|
20230601,104100,192693035,3775,3790,3790,3775,2899
|
|
20230601,104000,181707290,3795,3795,3795,3795,10
|
|
20230601,103900,181669340,3790,3795,3795,3790,300
|
|
20230601,103800,180531840,3790,3790,3795,3790,222
|
|
20230601,103700,179690410,3790,3790,3790,3790,0
|
|
20230601,103600,179690410,3790,3790,3790,3790,225
|
|
20230601,103500,178837660,3780,3780,3780,3780,290
|
|
20230601,103400,177741460,3775,3775,3775,3775,0
|
|
20230601,103300,177741460,3775,3780,3780,3775,394
|
|
20230601,103200,176254105,3780,3780,3780,3780,10
|
|
20230601,103100,176216305,3775,3775,3775,3775,255
|
|
20230601,103000,175253680,3775,3775,3775,3775,0
|
|
20230601,102900,175253680,3775,3775,3775,3775,83
|
|
20230601,102800,174940355,3775,3775,3775,3775,0
|
|
20230601,102700,174940355,3775,3770,3775,3770,560
|
|
20230601,102600,172826735,3770,3770,3770,3770,324
|
|
20230601,102500,171605255,3775,3775,3775,3775,10
|
|
20230601,102400,171567505,3770,3770,3770,3770,28
|
|
20230601,102300,171461945,3770,3770,3770,3770,119
|
|
20230601,102200,171013315,3770,3770,3770,3770,273
|
|
20230601,102100,169984105,3770,3770,3770,3770,69
|
|
20230601,102000,169723975,3770,3770,3770,3770,10
|
|
20230601,101900,169686275,3765,3765,3765,3765,4
|
|
20230601,101800,169671215,3770,3770,3770,3770,1
|
|
20230601,101700,169667445,3775,3760,3775,3760,741
|
|
20230601,101600,166881165,3760,3760,3760,3760,555
|
|
20230601,101500,164794365,3770,3770,3770,3770,100
|
|
20230601,101400,164417365,3770,3770,3770,3770,10
|
|
20230601,101300,164379665,3755,3755,3755,3755,0
|
|
20230601,101200,164379665,3755,3755,3755,3755,0
|
|
20230601,101100,164379665,3755,3770,3770,3755,20
|
|
20230601,101000,164304415,3755,3755,3755,3755,1
|
|
20230601,100900,164300660,3755,3755,3755,3755,50
|
|
20230601,100800,164112910,3755,3755,3755,3755,101
|
|
20230601,100700,163733655,3760,3755,3760,3755,901
|
|
20230601,100600,160349850,3760,3760,3760,3760,976
|
|
20230601,100500,156680090,3760,3760,3760,3760,4
|
|
20230601,100400,156665050,3760,3760,3760,3760,21
|
|
20230601,100300,156586090,3755,3755,3755,3755,2821
|
|
20230601,100200,145993235,3760,3760,3760,3760,71
|
|
20230601,100100,145726275,3760,3760,3760,3760,70
|
|
20230601,100000,145463075,3760,3760,3760,3755,332
|
|
20230601,095900,144216255,3760,3765,3765,3760,115
|
|
20230601,095800,143783350,3765,3760,3765,3760,700
|
|
20230601,095700,141148855,3755,3760,3760,3755,4760
|
|
20230601,095600,123268455,3765,3765,3765,3765,18
|
|
20230601,095500,123200685,3760,3760,3765,3760,419
|
|
20230601,095400,121625145,3765,3765,3765,3765,110
|
|
20230601,095300,121210995,3765,3765,3765,3765,1
|
|
20230601,095200,121207230,3765,3765,3765,3765,10
|
|
20230601,095100,121169580,3765,3765,3765,3765,0
|
|
20230601,095000,121169580,3765,3765,3765,3765,1
|
|
20230601,094900,121165815,3760,3760,3760,3760,450
|
|
20230601,094800,119473815,3760,3760,3760,3760,88
|
|
20230601,094700,119142935,3760,3760,3760,3760,1900
|
|
20230601,094600,111998935,3765,3775,3775,3765,1432
|
|
20230601,094500,106606645,3775,3770,3795,3770,644
|
|
20230601,094400,104177325,3780,3780,3780,3780,14
|
|
20230601,094300,104124405,3780,3780,3780,3780,9
|
|
20230601,094200,104090385,3770,3770,3770,3770,145
|
|
20230601,094100,103543735,3770,3780,3780,3770,1068
|
|
20230601,094000,99517365,3775,3775,3775,3775,291
|
|
20230601,093900,98418840,3775,3785,3785,3775,404
|
|
20230601,093800,96890950,3785,3770,3785,3770,947
|
|
20230601,093700,93320725,3770,3770,3770,3770,354
|
|
20230601,093600,91986145,3770,3775,3775,3770,191
|
|
20230601,093500,91265610,3780,3780,3780,3780,9
|
|
20230601,093400,91231590,3785,3780,3785,3780,21
|
|
20230601,093300,91152155,3785,3785,3785,3785,330
|
|
20230601,093200,89903105,3785,3785,3785,3785,0
|
|
20230601,093100,89903105,3785,3785,3785,3785,19
|
|
20230601,093000,89831190,3780,3780,3780,3780,0
|
|
20230601,092900,89831190,3780,3800,3800,3780,1080
|
|
20230601,092800,85745770,3795,3775,3795,3775,6
|
|
20230601,092700,85723035,3775,3770,3775,3770,8
|
|
20230601,092600,85692865,3765,3775,3775,3765,40
|
|
20230601,092500,85542175,3765,3770,3770,3765,1275
|
|
20230601,092400,80736490,3755,3775,3775,3755,6154
|
|
20230601,092300,57568200,3775,3785,3795,3775,74
|
|
20230601,092200,57288210,3775,3775,3775,3775,47
|
|
20230601,092100,57110785,3775,3780,3780,3775,703
|
|
20230601,092000,54456915,3775,3775,3775,3775,171
|
|
20230601,091900,53811390,3780,3780,3780,3780,29
|
|
20230601,091800,53701770,3795,3790,3795,3790,11
|
|
20230601,091700,53660035,3795,3795,3795,3795,0
|
|
20230601,091600,53660035,3795,3790,3795,3780,5152
|
|
20230601,091500,34174010,3795,3795,3795,3795,83
|
|
20230601,091400,33859025,3790,3790,3790,3790,0
|
|
20230601,091300,33859025,3790,3790,3790,3790,23
|
|
20230601,091200,33771855,3795,3795,3795,3795,2
|
|
20230601,091100,33764265,3795,3795,3795,3795,106
|
|
20230601,091000,33361995,3795,3795,3795,3795,101
|
|
20230601,090900,32978700,3800,3795,3800,3795,445
|
|
20230601,090800,31289860,3795,3790,3795,3790,195
|
|
20230601,090700,30550760,3790,3790,3790,3790,110
|
|
20230601,090600,30133860,3790,3790,3790,3790,0
|
|
20230601,090500,30133860,3790,3780,3800,3780,119
|
|
20230601,090400,29682540,3780,3785,3785,3780,100
|
|
20230601,090300,29304510,3800,3785,3800,3785,312
|
|
20230601,090200,28119090,3785,3795,3795,3785,781
|
|
20230601,090100,25156150,3800,3845,3845,3800,3543
|
|
20230601,090000,11676135,3845,3860,3860,3815,3033
|