873 lines
41 KiB
CSV
873 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,233000,176344415,3275,3275,3275,3275,600
|
|
20230601,232900,176344415,3275,3275,3275,3275,0
|
|
20230601,232800,176344415,3275,3275,3275,3275,0
|
|
20230601,232700,176344415,3275,3275,3275,3275,0
|
|
20230601,232600,176344415,3275,3275,3275,3275,0
|
|
20230601,232500,176344415,3275,3275,3275,3275,0
|
|
20230601,232400,176344415,3275,3275,3275,3275,0
|
|
20230601,232300,176344415,3275,3275,3275,3275,0
|
|
20230601,232200,176344415,3275,3275,3275,3275,0
|
|
20230601,232100,176344415,3275,3275,3275,3275,0
|
|
20230601,232000,176344415,3275,3275,3275,3275,0
|
|
20230601,231900,176344415,3275,3275,3275,3275,0
|
|
20230601,231800,176344415,3275,3275,3275,3275,0
|
|
20230601,231700,176344415,3275,3275,3275,3275,0
|
|
20230601,231600,176344415,3275,3275,3275,3275,0
|
|
20230601,231500,176344415,3275,3275,3275,3275,0
|
|
20230601,231400,176344415,3275,3275,3275,3275,0
|
|
20230601,231300,176344415,3275,3275,3275,3275,0
|
|
20230601,231200,176344415,3275,3275,3275,3275,0
|
|
20230601,231100,176344415,3275,3275,3275,3275,0
|
|
20230601,231000,176344415,3275,3275,3275,3275,0
|
|
20230601,230900,176344415,3275,3275,3275,3275,0
|
|
20230601,230800,176344415,3275,3275,3275,3275,0
|
|
20230601,230700,176344415,3275,3275,3275,3275,0
|
|
20230601,230600,176344415,3275,3275,3275,3275,0
|
|
20230601,230500,176344415,3275,3275,3275,3275,0
|
|
20230601,230400,176344415,3275,3275,3275,3275,0
|
|
20230601,230300,176344415,3275,3275,3275,3275,0
|
|
20230601,230200,176344415,3275,3275,3275,3275,0
|
|
20230601,230100,176344415,3275,3275,3275,3275,0
|
|
20230601,230000,176344415,3275,3275,3275,3275,600
|
|
20230601,225900,176344415,3275,3275,3275,3275,0
|
|
20230601,225800,176344415,3275,3275,3275,3275,0
|
|
20230601,225700,176344415,3275,3275,3275,3275,0
|
|
20230601,225600,176344415,3275,3275,3275,3275,0
|
|
20230601,225500,176344415,3275,3275,3275,3275,0
|
|
20230601,225400,176344415,3275,3275,3275,3275,0
|
|
20230601,225300,176344415,3275,3275,3275,3275,0
|
|
20230601,225200,176344415,3275,3275,3275,3275,0
|
|
20230601,225100,176344415,3275,3275,3275,3275,0
|
|
20230601,225000,176344415,3275,3275,3275,3275,0
|
|
20230601,224900,176344415,3275,3275,3275,3275,0
|
|
20230601,224800,176344415,3275,3275,3275,3275,0
|
|
20230601,224700,176344415,3275,3275,3275,3275,0
|
|
20230601,224600,176344415,3275,3275,3275,3275,0
|
|
20230601,224500,176344415,3275,3275,3275,3275,0
|
|
20230601,224400,176344415,3275,3275,3275,3275,0
|
|
20230601,224300,176344415,3275,3275,3275,3275,0
|
|
20230601,224200,176344415,3275,3275,3275,3275,0
|
|
20230601,224100,176344415,3275,3275,3275,3275,0
|
|
20230601,224000,176344415,3275,3275,3275,3275,0
|
|
20230601,223900,176344415,3275,3275,3275,3275,0
|
|
20230601,223800,176344415,3275,3275,3275,3275,0
|
|
20230601,223700,176344415,3275,3275,3275,3275,0
|
|
20230601,223600,176344415,3275,3275,3275,3275,0
|
|
20230601,223500,176344415,3275,3275,3275,3275,0
|
|
20230601,223400,176344415,3275,3275,3275,3275,0
|
|
20230601,223300,176344415,3275,3275,3275,3275,0
|
|
20230601,223200,176344415,3275,3275,3275,3275,0
|
|
20230601,223100,176344415,3275,3275,3275,3275,0
|
|
20230601,223000,176344415,3275,3275,3275,3275,600
|
|
20230601,222900,176344415,3275,3275,3275,3275,0
|
|
20230601,222800,176344415,3275,3275,3275,3275,0
|
|
20230601,222700,176344415,3275,3275,3275,3275,0
|
|
20230601,222600,176344415,3275,3275,3275,3275,0
|
|
20230601,222500,176344415,3275,3275,3275,3275,0
|
|
20230601,222400,176344415,3275,3275,3275,3275,0
|
|
20230601,222300,176344415,3275,3275,3275,3275,0
|
|
20230601,222200,176344415,3275,3275,3275,3275,0
|
|
20230601,222100,176344415,3275,3275,3275,3275,0
|
|
20230601,222000,176344415,3275,3275,3275,3275,0
|
|
20230601,221900,176344415,3275,3275,3275,3275,0
|
|
20230601,221800,176344415,3275,3275,3275,3275,0
|
|
20230601,221700,176344415,3275,3275,3275,3275,0
|
|
20230601,221600,176344415,3275,3275,3275,3275,0
|
|
20230601,221500,176344415,3275,3275,3275,3275,0
|
|
20230601,221400,176344415,3275,3275,3275,3275,0
|
|
20230601,221300,176344415,3275,3275,3275,3275,0
|
|
20230601,221200,176344415,3275,3275,3275,3275,0
|
|
20230601,221100,176344415,3275,3275,3275,3275,0
|
|
20230601,221000,176344415,3275,3275,3275,3275,0
|
|
20230601,220900,176344415,3275,3275,3275,3275,0
|
|
20230601,220800,176344415,3275,3275,3275,3275,0
|
|
20230601,220700,176344415,3275,3275,3275,3275,0
|
|
20230601,220600,176344415,3275,3275,3275,3275,0
|
|
20230601,220500,176344415,3275,3275,3275,3275,0
|
|
20230601,220400,176344415,3275,3275,3275,3275,0
|
|
20230601,220300,176344415,3275,3275,3275,3275,0
|
|
20230601,220200,176344415,3275,3275,3275,3275,0
|
|
20230601,220100,176344415,3275,3275,3275,3275,0
|
|
20230601,220000,176344415,3275,3275,3275,3275,600
|
|
20230601,215900,176344415,3275,3275,3275,3275,0
|
|
20230601,215800,176344415,3275,3275,3275,3275,0
|
|
20230601,215700,176344415,3275,3275,3275,3275,0
|
|
20230601,215600,176344415,3275,3275,3275,3275,0
|
|
20230601,215500,176344415,3275,3275,3275,3275,0
|
|
20230601,215400,176344415,3275,3275,3275,3275,0
|
|
20230601,215300,176344415,3275,3275,3275,3275,0
|
|
20230601,215200,176344415,3275,3275,3275,3275,0
|
|
20230601,215100,176344415,3275,3275,3275,3275,0
|
|
20230601,215000,176344415,3275,3275,3275,3275,0
|
|
20230601,214900,176344415,3275,3275,3275,3275,0
|
|
20230601,214800,176344415,3275,3275,3275,3275,0
|
|
20230601,214700,176344415,3275,3275,3275,3275,0
|
|
20230601,214600,176344415,3275,3275,3275,3275,0
|
|
20230601,214500,176344415,3275,3275,3275,3275,0
|
|
20230601,214400,176344415,3275,3275,3275,3275,0
|
|
20230601,214300,176344415,3275,3275,3275,3275,0
|
|
20230601,214200,176344415,3275,3275,3275,3275,0
|
|
20230601,214100,176344415,3275,3275,3275,3275,0
|
|
20230601,214000,176344415,3275,3275,3275,3275,0
|
|
20230601,213900,176344415,3275,3275,3275,3275,0
|
|
20230601,213800,176344415,3275,3275,3275,3275,0
|
|
20230601,213700,176344415,3275,3275,3275,3275,0
|
|
20230601,213600,176344415,3275,3275,3275,3275,0
|
|
20230601,213500,176344415,3275,3275,3275,3275,0
|
|
20230601,213400,176344415,3275,3275,3275,3275,0
|
|
20230601,213300,176344415,3275,3275,3275,3275,0
|
|
20230601,213200,176344415,3275,3275,3275,3275,0
|
|
20230601,213100,176344415,3275,3275,3275,3275,0
|
|
20230601,213000,176344415,3275,3275,3275,3275,600
|
|
20230601,212900,176344415,3275,3275,3275,3275,0
|
|
20230601,212800,176344415,3275,3275,3275,3275,0
|
|
20230601,212700,176344415,3275,3275,3275,3275,0
|
|
20230601,212600,176344415,3275,3275,3275,3275,0
|
|
20230601,212500,176344415,3275,3275,3275,3275,0
|
|
20230601,212400,176344415,3275,3275,3275,3275,0
|
|
20230601,212300,176344415,3275,3275,3275,3275,0
|
|
20230601,212200,176344415,3275,3275,3275,3275,0
|
|
20230601,212100,176344415,3275,3275,3275,3275,0
|
|
20230601,212000,176344415,3275,3275,3275,3275,0
|
|
20230601,211900,176344415,3275,3275,3275,3275,0
|
|
20230601,211800,176344415,3275,3275,3275,3275,0
|
|
20230601,211700,176344415,3275,3275,3275,3275,0
|
|
20230601,211600,176344415,3275,3275,3275,3275,0
|
|
20230601,211500,176344415,3275,3275,3275,3275,0
|
|
20230601,211400,176344415,3275,3275,3275,3275,0
|
|
20230601,211300,176344415,3275,3275,3275,3275,0
|
|
20230601,211200,176344415,3275,3275,3275,3275,0
|
|
20230601,211100,176344415,3275,3275,3275,3275,0
|
|
20230601,211000,176344415,3275,3275,3275,3275,0
|
|
20230601,210900,176344415,3275,3275,3275,3275,0
|
|
20230601,210800,176344415,3275,3275,3275,3275,0
|
|
20230601,210700,176344415,3275,3275,3275,3275,0
|
|
20230601,210600,176344415,3275,3275,3275,3275,0
|
|
20230601,210500,176344415,3275,3275,3275,3275,0
|
|
20230601,210400,176344415,3275,3275,3275,3275,0
|
|
20230601,210300,176344415,3275,3275,3275,3275,0
|
|
20230601,210200,176344415,3275,3275,3275,3275,0
|
|
20230601,210100,176344415,3275,3275,3275,3275,0
|
|
20230601,210000,176344415,3275,3275,3275,3275,600
|
|
20230601,205900,176344415,3275,3275,3275,3275,0
|
|
20230601,205800,176344415,3275,3275,3275,3275,0
|
|
20230601,205700,176344415,3275,3275,3275,3275,0
|
|
20230601,205600,176344415,3275,3275,3275,3275,0
|
|
20230601,205500,176344415,3275,3275,3275,3275,0
|
|
20230601,205400,176344415,3275,3275,3275,3275,0
|
|
20230601,205300,176344415,3275,3275,3275,3275,0
|
|
20230601,205200,176344415,3275,3275,3275,3275,0
|
|
20230601,205100,176344415,3275,3275,3275,3275,0
|
|
20230601,205000,176344415,3275,3275,3275,3275,0
|
|
20230601,204900,176344415,3275,3275,3275,3275,0
|
|
20230601,204800,176344415,3275,3275,3275,3275,0
|
|
20230601,204700,176344415,3275,3275,3275,3275,0
|
|
20230601,204600,176344415,3275,3275,3275,3275,0
|
|
20230601,204500,176344415,3275,3275,3275,3275,0
|
|
20230601,204400,176344415,3275,3275,3275,3275,0
|
|
20230601,204300,176344415,3275,3275,3275,3275,0
|
|
20230601,204200,176344415,3275,3275,3275,3275,0
|
|
20230601,204100,176344415,3275,3275,3275,3275,0
|
|
20230601,204000,176344415,3275,3275,3275,3275,0
|
|
20230601,203900,176344415,3275,3275,3275,3275,0
|
|
20230601,203800,176344415,3275,3275,3275,3275,0
|
|
20230601,203700,176344415,3275,3275,3275,3275,0
|
|
20230601,203600,176344415,3275,3275,3275,3275,0
|
|
20230601,203500,176344415,3275,3275,3275,3275,0
|
|
20230601,203400,176344415,3275,3275,3275,3275,0
|
|
20230601,203300,176344415,3275,3275,3275,3275,0
|
|
20230601,203200,176344415,3275,3275,3275,3275,0
|
|
20230601,203100,176344415,3275,3275,3275,3275,0
|
|
20230601,203000,176344415,3275,3275,3275,3275,600
|
|
20230601,202900,176344415,3275,3275,3275,3275,0
|
|
20230601,202800,176344415,3275,3275,3275,3275,0
|
|
20230601,202700,176344415,3275,3275,3275,3275,0
|
|
20230601,202600,176344415,3275,3275,3275,3275,0
|
|
20230601,202500,176344415,3275,3275,3275,3275,0
|
|
20230601,202400,176344415,3275,3275,3275,3275,0
|
|
20230601,202300,176344415,3275,3275,3275,3275,0
|
|
20230601,202200,176344415,3275,3275,3275,3275,0
|
|
20230601,202100,176344415,3275,3275,3275,3275,0
|
|
20230601,202000,176344415,3275,3275,3275,3275,0
|
|
20230601,201900,176344415,3275,3275,3275,3275,0
|
|
20230601,201800,176344415,3275,3275,3275,3275,0
|
|
20230601,201700,176344415,3275,3275,3275,3275,0
|
|
20230601,201600,176344415,3275,3275,3275,3275,0
|
|
20230601,201500,176344415,3275,3275,3275,3275,0
|
|
20230601,201400,176344415,3275,3275,3275,3275,0
|
|
20230601,201300,176344415,3275,3275,3275,3275,0
|
|
20230601,201200,176344415,3275,3275,3275,3275,0
|
|
20230601,201100,176344415,3275,3275,3275,3275,0
|
|
20230601,201000,176344415,3275,3275,3275,3275,0
|
|
20230601,200900,176344415,3275,3275,3275,3275,0
|
|
20230601,200800,176344415,3275,3275,3275,3275,0
|
|
20230601,200700,176344415,3275,3275,3275,3275,0
|
|
20230601,200600,176344415,3275,3275,3275,3275,0
|
|
20230601,200500,176344415,3275,3275,3275,3275,0
|
|
20230601,200400,176344415,3275,3275,3275,3275,0
|
|
20230601,200300,176344415,3275,3275,3275,3275,0
|
|
20230601,200200,176344415,3275,3275,3275,3275,0
|
|
20230601,200100,176344415,3275,3275,3275,3275,0
|
|
20230601,200000,176344415,3275,3275,3275,3275,600
|
|
20230601,195900,176344415,3275,3275,3275,3275,0
|
|
20230601,195800,176344415,3275,3275,3275,3275,0
|
|
20230601,195700,176344415,3275,3275,3275,3275,0
|
|
20230601,195600,176344415,3275,3275,3275,3275,0
|
|
20230601,195500,176344415,3275,3275,3275,3275,0
|
|
20230601,195400,176344415,3275,3275,3275,3275,0
|
|
20230601,195300,176344415,3275,3275,3275,3275,0
|
|
20230601,195200,176344415,3275,3275,3275,3275,0
|
|
20230601,195100,176344415,3275,3275,3275,3275,0
|
|
20230601,195000,176344415,3275,3275,3275,3275,0
|
|
20230601,194900,176344415,3275,3275,3275,3275,0
|
|
20230601,194800,176344415,3275,3275,3275,3275,0
|
|
20230601,194700,176344415,3275,3275,3275,3275,0
|
|
20230601,194600,176344415,3275,3275,3275,3275,0
|
|
20230601,194500,176344415,3275,3275,3275,3275,0
|
|
20230601,194400,176344415,3275,3275,3275,3275,0
|
|
20230601,194300,176344415,3275,3275,3275,3275,0
|
|
20230601,194200,176344415,3275,3275,3275,3275,0
|
|
20230601,194100,176344415,3275,3275,3275,3275,0
|
|
20230601,194000,176344415,3275,3275,3275,3275,0
|
|
20230601,193900,176344415,3275,3275,3275,3275,0
|
|
20230601,193800,176344415,3275,3275,3275,3275,0
|
|
20230601,193700,176344415,3275,3275,3275,3275,0
|
|
20230601,193600,176344415,3275,3275,3275,3275,0
|
|
20230601,193500,176344415,3275,3275,3275,3275,0
|
|
20230601,193400,176344415,3275,3275,3275,3275,0
|
|
20230601,193300,176344415,3275,3275,3275,3275,0
|
|
20230601,193200,176344415,3275,3275,3275,3275,0
|
|
20230601,193100,176344415,3275,3275,3275,3275,0
|
|
20230601,193000,176344415,3275,3275,3275,3275,600
|
|
20230601,192900,176344415,3275,3275,3275,3275,0
|
|
20230601,192800,176344415,3275,3275,3275,3275,0
|
|
20230601,192700,176344415,3275,3275,3275,3275,0
|
|
20230601,192600,176344415,3275,3275,3275,3275,0
|
|
20230601,192500,176344415,3275,3275,3275,3275,0
|
|
20230601,192400,176344415,3275,3275,3275,3275,0
|
|
20230601,192300,176344415,3275,3275,3275,3275,0
|
|
20230601,192200,176344415,3275,3275,3275,3275,0
|
|
20230601,192100,176344415,3275,3275,3275,3275,0
|
|
20230601,192000,176344415,3275,3275,3275,3275,0
|
|
20230601,191900,176344415,3275,3275,3275,3275,0
|
|
20230601,191800,176344415,3275,3275,3275,3275,0
|
|
20230601,191700,176344415,3275,3275,3275,3275,0
|
|
20230601,191600,176344415,3275,3275,3275,3275,0
|
|
20230601,191500,176344415,3275,3275,3275,3275,0
|
|
20230601,191400,176344415,3275,3275,3275,3275,0
|
|
20230601,191300,176344415,3275,3275,3275,3275,0
|
|
20230601,191200,176344415,3275,3275,3275,3275,0
|
|
20230601,191100,176344415,3275,3275,3275,3275,0
|
|
20230601,191000,176344415,3275,3275,3275,3275,0
|
|
20230601,190900,176344415,3275,3275,3275,3275,0
|
|
20230601,190800,176344415,3275,3275,3275,3275,0
|
|
20230601,190700,176344415,3275,3275,3275,3275,0
|
|
20230601,190600,176344415,3275,3275,3275,3275,0
|
|
20230601,190500,176344415,3275,3275,3275,3275,0
|
|
20230601,190400,176344415,3275,3275,3275,3275,0
|
|
20230601,190300,176344415,3275,3275,3275,3275,0
|
|
20230601,190200,176344415,3275,3275,3275,3275,0
|
|
20230601,190100,176344415,3275,3275,3275,3275,0
|
|
20230601,190000,176344415,3275,3275,3275,3275,600
|
|
20230601,185900,176344415,3275,3275,3275,3275,0
|
|
20230601,185800,176344415,3275,3275,3275,3275,0
|
|
20230601,185700,176344415,3275,3275,3275,3275,0
|
|
20230601,185600,176344415,3275,3275,3275,3275,0
|
|
20230601,185500,176344415,3275,3275,3275,3275,0
|
|
20230601,185400,176344415,3275,3275,3275,3275,0
|
|
20230601,185300,176344415,3275,3275,3275,3275,0
|
|
20230601,185200,176344415,3275,3275,3275,3275,0
|
|
20230601,185100,176344415,3275,3275,3275,3275,0
|
|
20230601,185000,176344415,3275,3275,3275,3275,0
|
|
20230601,184900,176344415,3275,3275,3275,3275,0
|
|
20230601,184800,176344415,3275,3275,3275,3275,0
|
|
20230601,184700,176344415,3275,3275,3275,3275,0
|
|
20230601,184600,176344415,3275,3275,3275,3275,0
|
|
20230601,184500,176344415,3275,3275,3275,3275,0
|
|
20230601,184400,176344415,3275,3275,3275,3275,0
|
|
20230601,184300,176344415,3275,3275,3275,3275,0
|
|
20230601,184200,176344415,3275,3275,3275,3275,0
|
|
20230601,184100,176344415,3275,3275,3275,3275,0
|
|
20230601,184000,176344415,3275,3275,3275,3275,0
|
|
20230601,183900,176344415,3275,3275,3275,3275,0
|
|
20230601,183800,176344415,3275,3275,3275,3275,0
|
|
20230601,183700,176344415,3275,3275,3275,3275,0
|
|
20230601,183600,176344415,3275,3275,3275,3275,0
|
|
20230601,183500,176344415,3275,3275,3275,3275,0
|
|
20230601,183400,176344415,3275,3275,3275,3275,0
|
|
20230601,183300,176344415,3275,3275,3275,3275,0
|
|
20230601,183200,176344415,3275,3275,3275,3275,0
|
|
20230601,183100,176344415,3275,3275,3275,3275,0
|
|
20230601,183000,176344415,3275,3275,3275,3275,600
|
|
20230601,182900,176344415,3275,3275,3275,3275,0
|
|
20230601,182800,176344415,3275,3275,3275,3275,0
|
|
20230601,182700,176344415,3275,3275,3275,3275,0
|
|
20230601,182600,176344415,3275,3275,3275,3275,0
|
|
20230601,182500,176344415,3275,3275,3275,3275,0
|
|
20230601,182400,176344415,3275,3275,3275,3275,0
|
|
20230601,182300,176344415,3275,3275,3275,3275,0
|
|
20230601,182200,176344415,3275,3275,3275,3275,0
|
|
20230601,182100,176344415,3275,3275,3275,3275,0
|
|
20230601,182000,176344415,3275,3275,3275,3275,0
|
|
20230601,181900,176344415,3275,3275,3275,3275,0
|
|
20230601,181800,176344415,3275,3275,3275,3275,0
|
|
20230601,181700,176344415,3275,3275,3275,3275,0
|
|
20230601,181600,176344415,3275,3275,3275,3275,0
|
|
20230601,181500,176344415,3275,3275,3275,3275,0
|
|
20230601,181400,176344415,3275,3275,3275,3275,0
|
|
20230601,181300,176344415,3275,3275,3275,3275,0
|
|
20230601,181200,176344415,3275,3275,3275,3275,0
|
|
20230601,181100,176344415,3275,3275,3275,3275,0
|
|
20230601,181000,176344415,3275,3275,3275,3275,0
|
|
20230601,180900,176344415,3275,3275,3275,3275,0
|
|
20230601,180800,176344415,3275,3275,3275,3275,0
|
|
20230601,180700,176344415,3275,3275,3275,3275,0
|
|
20230601,180600,176344415,3275,3275,3275,3275,0
|
|
20230601,180500,176344415,3275,3275,3275,3275,0
|
|
20230601,180400,176344415,3275,3275,3275,3275,0
|
|
20230601,180300,176344415,3275,3275,3275,3275,0
|
|
20230601,180200,176344415,3275,3275,3275,3275,0
|
|
20230601,180100,176344415,3275,3275,3275,3275,0
|
|
20230601,180000,176344415,3275,3275,3275,3275,600
|
|
20230601,175900,176344415,3275,3275,3275,3275,0
|
|
20230601,175800,176344415,3275,3275,3275,3275,0
|
|
20230601,175700,176344415,3275,3275,3275,3275,0
|
|
20230601,175600,176344415,3275,3275,3275,3275,0
|
|
20230601,175500,176344415,3275,3275,3275,3275,0
|
|
20230601,175400,176344415,3275,3275,3275,3275,0
|
|
20230601,175300,176344415,3275,3275,3275,3275,0
|
|
20230601,175200,176344415,3275,3275,3275,3275,0
|
|
20230601,175100,176344415,3275,3275,3275,3275,0
|
|
20230601,175000,176344415,3275,3275,3275,3275,0
|
|
20230601,174900,176344415,3275,3275,3275,3275,0
|
|
20230601,174800,176344415,3275,3275,3275,3275,0
|
|
20230601,174700,176344415,3275,3275,3275,3275,0
|
|
20230601,174600,176344415,3275,3275,3275,3275,0
|
|
20230601,174500,176344415,3275,3275,3275,3275,0
|
|
20230601,174400,176344415,3275,3275,3275,3275,0
|
|
20230601,174300,176344415,3275,3275,3275,3275,0
|
|
20230601,174200,176344415,3275,3275,3275,3275,0
|
|
20230601,174100,176344415,3275,3275,3275,3275,0
|
|
20230601,174000,176344415,3275,3275,3275,3275,0
|
|
20230601,173900,176344415,3275,3275,3275,3275,0
|
|
20230601,173800,176344415,3275,3275,3275,3275,0
|
|
20230601,173700,176344415,3275,3275,3275,3275,0
|
|
20230601,173600,176344415,3275,3275,3275,3275,0
|
|
20230601,173500,176344415,3275,3275,3275,3275,0
|
|
20230601,173400,176344415,3275,3275,3275,3275,0
|
|
20230601,173300,176344415,3275,3275,3275,3275,0
|
|
20230601,173200,176344415,3275,3275,3275,3275,0
|
|
20230601,173100,176344415,3275,3275,3275,3275,0
|
|
20230601,173000,176344415,3275,3275,3275,3275,600
|
|
20230601,172900,176344415,3275,3275,3275,3275,0
|
|
20230601,172800,176344415,3275,3275,3275,3275,0
|
|
20230601,172700,176344415,3275,3275,3275,3275,0
|
|
20230601,172600,176344415,3275,3275,3275,3275,0
|
|
20230601,172500,176344415,3275,3275,3275,3275,0
|
|
20230601,172400,176344415,3275,3275,3275,3275,0
|
|
20230601,172300,176344415,3275,3275,3275,3275,0
|
|
20230601,172200,176344415,3275,3275,3275,3275,0
|
|
20230601,172100,176344415,3275,3275,3275,3275,0
|
|
20230601,172000,176344415,3275,3275,3275,3275,0
|
|
20230601,171900,176344415,3275,3275,3275,3275,0
|
|
20230601,171800,176344415,3275,3275,3275,3275,0
|
|
20230601,171700,176344415,3275,3275,3275,3275,0
|
|
20230601,171600,176344415,3275,3275,3275,3275,0
|
|
20230601,171500,176344415,3275,3275,3275,3275,0
|
|
20230601,171400,176344415,3275,3275,3275,3275,0
|
|
20230601,171300,176344415,3275,3275,3275,3275,0
|
|
20230601,171200,176344415,3275,3275,3275,3275,0
|
|
20230601,171100,176344415,3275,3275,3275,3275,0
|
|
20230601,171000,176344415,3275,3275,3275,3275,0
|
|
20230601,170900,176344415,3275,3275,3275,3275,0
|
|
20230601,170800,176344415,3275,3275,3275,3275,0
|
|
20230601,170700,176344415,3275,3275,3275,3275,0
|
|
20230601,170600,176344415,3275,3275,3275,3275,0
|
|
20230601,170500,176344415,3275,3275,3275,3275,0
|
|
20230601,170400,176344415,3275,3275,3275,3275,0
|
|
20230601,170300,176344415,3275,3275,3275,3275,0
|
|
20230601,170200,176344415,3275,3275,3275,3275,0
|
|
20230601,170100,176344415,3275,3275,3275,3275,0
|
|
20230601,170000,176344415,3275,3275,3275,3275,600
|
|
20230601,165900,176344415,3275,3275,3275,3275,0
|
|
20230601,165800,176344415,3275,3275,3275,3275,0
|
|
20230601,165700,176344415,3275,3275,3275,3275,0
|
|
20230601,165600,176344415,3275,3275,3275,3275,0
|
|
20230601,165500,176344415,3275,3275,3275,3275,0
|
|
20230601,165400,176344415,3275,3275,3275,3275,0
|
|
20230601,165300,176344415,3275,3275,3275,3275,0
|
|
20230601,165200,176344415,3275,3275,3275,3275,0
|
|
20230601,165100,176344415,3275,3275,3275,3275,0
|
|
20230601,165000,176344415,3275,3275,3275,3275,0
|
|
20230601,164900,176344415,3275,3275,3275,3275,0
|
|
20230601,164800,176344415,3275,3275,3275,3275,0
|
|
20230601,164700,176344415,3275,3275,3275,3275,0
|
|
20230601,164600,176344415,3275,3275,3275,3275,0
|
|
20230601,164500,176344415,3275,3275,3275,3275,0
|
|
20230601,164400,176344415,3275,3275,3275,3275,0
|
|
20230601,164300,176344415,3275,3275,3275,3275,0
|
|
20230601,164200,176344415,3275,3275,3275,3275,0
|
|
20230601,164100,176344415,3275,3275,3275,3275,0
|
|
20230601,164000,176344415,3275,3275,3275,3275,0
|
|
20230601,163900,176344415,3275,3275,3275,3275,0
|
|
20230601,163800,176344415,3275,3275,3275,3275,0
|
|
20230601,163700,176344415,3275,3275,3275,3275,0
|
|
20230601,163600,176344415,3275,3275,3275,3275,0
|
|
20230601,163500,176344415,3275,3275,3275,3275,0
|
|
20230601,163400,176344415,3275,3275,3275,3275,0
|
|
20230601,163300,176344415,3275,3275,3275,3275,0
|
|
20230601,163200,176344415,3275,3275,3275,3275,0
|
|
20230601,163100,176344415,3275,3275,3275,3275,0
|
|
20230601,163000,176344415,3275,3275,3275,3275,600
|
|
20230601,162900,176344415,3275,3275,3275,3275,0
|
|
20230601,162800,176344415,3275,3275,3275,3275,0
|
|
20230601,162700,176344415,3275,3275,3275,3275,0
|
|
20230601,162600,176344415,3275,3275,3275,3275,0
|
|
20230601,162500,176344415,3275,3275,3275,3275,0
|
|
20230601,162400,176344415,3275,3275,3275,3275,0
|
|
20230601,162300,176344415,3275,3275,3275,3275,0
|
|
20230601,162200,176344415,3275,3275,3275,3275,0
|
|
20230601,162100,176344415,3275,3275,3275,3275,0
|
|
20230601,162000,176344415,3275,3275,3275,3275,0
|
|
20230601,161900,176344415,3275,3275,3275,3275,0
|
|
20230601,161800,176344415,3275,3275,3275,3275,0
|
|
20230601,161700,176344415,3275,3275,3275,3275,0
|
|
20230601,161600,176344415,3275,3275,3275,3275,0
|
|
20230601,161500,176344415,3275,3275,3275,3275,0
|
|
20230601,161400,176344415,3275,3275,3275,3275,0
|
|
20230601,161300,176344415,3275,3275,3275,3275,0
|
|
20230601,161200,176344415,3275,3275,3275,3275,0
|
|
20230601,161100,176344415,3275,3275,3275,3275,0
|
|
20230601,161000,176344415,3275,3275,3275,3275,0
|
|
20230601,160900,176344415,3275,3275,3275,3275,0
|
|
20230601,160800,176344415,3275,3275,3275,3275,0
|
|
20230601,160700,176344415,3275,3275,3275,3275,0
|
|
20230601,160600,176344415,3275,3275,3275,3275,0
|
|
20230601,160500,176344415,3275,3275,3275,3275,0
|
|
20230601,160400,176344415,3275,3275,3275,3275,0
|
|
20230601,160300,176344415,3275,3275,3275,3275,0
|
|
20230601,160200,176344415,3275,3275,3275,3275,0
|
|
20230601,160100,176344415,3275,3275,3275,3275,0
|
|
20230601,160000,176344415,3275,3275,3275,3275,600
|
|
20230601,155900,176344415,3275,3275,3275,3275,0
|
|
20230601,155800,176344415,3275,3275,3275,3275,0
|
|
20230601,155700,176344415,3275,3275,3275,3275,0
|
|
20230601,155600,176344415,3275,3275,3275,3275,0
|
|
20230601,155500,176344415,3275,3275,3275,3275,0
|
|
20230601,155400,176344415,3275,3275,3275,3275,0
|
|
20230601,155300,176344415,3275,3275,3275,3275,0
|
|
20230601,155200,176344415,3275,3275,3275,3275,0
|
|
20230601,155100,176344415,3275,3275,3275,3275,0
|
|
20230601,155000,176344415,3275,3275,3275,3275,0
|
|
20230601,154900,176344415,3275,3275,3275,3275,0
|
|
20230601,154800,176344415,3275,3275,3275,3275,0
|
|
20230601,154700,176344415,3275,3275,3275,3275,0
|
|
20230601,154600,176344415,3275,3275,3275,3275,0
|
|
20230601,154500,176344415,3275,3275,3275,3275,0
|
|
20230601,154400,176344415,3275,3275,3275,3275,0
|
|
20230601,154300,176344415,3275,3275,3275,3275,0
|
|
20230601,154200,176344415,3275,3275,3275,3275,0
|
|
20230601,154100,176344415,3275,3275,3275,3275,0
|
|
20230601,154000,176344415,3275,3275,3275,3275,0
|
|
20230601,153900,176344415,3275,3275,3275,3275,0
|
|
20230601,153800,176344415,3275,3275,3275,3275,0
|
|
20230601,153700,176344415,3275,3275,3275,3275,0
|
|
20230601,153600,176344415,3275,3275,3275,3275,0
|
|
20230601,153500,176344415,3275,3275,3275,3275,0
|
|
20230601,153400,176344415,3275,3275,3275,3275,0
|
|
20230601,153300,176344415,3275,3275,3275,3275,0
|
|
20230601,153200,176344415,3275,3275,3275,3275,0
|
|
20230601,153100,176344415,3275,3275,3275,3275,0
|
|
20230601,153000,176344415,3275,3275,3275,3275,1200
|
|
20230601,152900,174379415,3280,3280,3280,3280,0
|
|
20230601,152800,174379415,3280,3280,3280,3280,0
|
|
20230601,152700,174379415,3280,3280,3280,3280,0
|
|
20230601,152600,174379415,3280,3280,3280,3280,0
|
|
20230601,152500,174379415,3280,3280,3280,3280,0
|
|
20230601,152400,174379415,3280,3280,3280,3280,0
|
|
20230601,152300,174379415,3280,3280,3280,3280,0
|
|
20230601,152200,174379415,3280,3280,3280,3280,0
|
|
20230601,152100,174379415,3280,3280,3280,3280,0
|
|
20230601,152000,174379415,3280,3280,3280,3280,0
|
|
20230601,151900,174379415,3280,3280,3280,3280,301
|
|
20230601,151800,173392135,3290,3290,3290,3290,0
|
|
20230601,151700,173392135,3290,3290,3290,3290,0
|
|
20230601,151600,173392135,3290,3290,3290,3290,93
|
|
20230601,151500,173086165,3285,3285,3285,3285,0
|
|
20230601,151400,173086165,3285,3285,3285,3285,0
|
|
20230601,151300,173086165,3285,3285,3285,3285,0
|
|
20230601,151200,173086165,3285,3285,3285,3285,0
|
|
20230601,151100,173086165,3285,3285,3285,3285,0
|
|
20230601,151000,173086165,3285,3285,3285,3285,0
|
|
20230601,150900,173086165,3285,3285,3285,3285,0
|
|
20230601,150800,173086165,3285,3285,3285,3285,0
|
|
20230601,150700,173086165,3285,3285,3285,3285,0
|
|
20230601,150600,173086165,3285,3285,3285,3285,0
|
|
20230601,150500,173086165,3285,3285,3285,3285,0
|
|
20230601,150400,173086165,3285,3285,3285,3285,57
|
|
20230601,150300,172898920,3290,3305,3305,3290,1570
|
|
20230601,150200,167725890,3305,3305,3305,3305,0
|
|
20230601,150100,167725890,3305,3305,3305,3305,0
|
|
20230601,150000,167725890,3305,3305,3305,3305,3
|
|
20230601,145900,167715975,3300,3300,3300,3300,139
|
|
20230601,145800,167257275,3320,3320,3320,3320,0
|
|
20230601,145700,167257275,3320,3320,3320,3320,0
|
|
20230601,145600,167257275,3320,3320,3320,3320,0
|
|
20230601,145500,167257275,3320,3320,3320,3320,0
|
|
20230601,145400,167257275,3320,3320,3320,3320,0
|
|
20230601,145300,167257275,3320,3320,3320,3320,0
|
|
20230601,145200,167257275,3320,3320,3320,3320,0
|
|
20230601,145100,167257275,3320,3320,3320,3320,0
|
|
20230601,145000,167257275,3320,3320,3320,3320,0
|
|
20230601,144900,167257275,3320,3320,3320,3320,0
|
|
20230601,144800,167257275,3320,3300,3320,3300,200
|
|
20230601,144700,166593770,3300,3300,3300,3300,0
|
|
20230601,144600,166593770,3300,3300,3300,3300,0
|
|
20230601,144500,166593770,3300,3300,3300,3300,8
|
|
20230601,144400,166567370,3300,3300,3300,3300,0
|
|
20230601,144300,166567370,3300,3300,3300,3300,51
|
|
20230601,144200,166399070,3325,3325,3325,3325,0
|
|
20230601,144100,166399070,3325,3325,3325,3325,0
|
|
20230601,144000,166399070,3325,3325,3325,3325,0
|
|
20230601,143900,166399070,3325,3325,3325,3325,0
|
|
20230601,143800,166399070,3325,3325,3325,3325,0
|
|
20230601,143700,166399070,3325,3325,3325,3325,0
|
|
20230601,143600,166399070,3325,3325,3325,3325,0
|
|
20230601,143500,166399070,3325,3325,3325,3325,0
|
|
20230601,143400,166399070,3325,3310,3325,3310,20
|
|
20230601,143300,166332655,3310,3310,3310,3310,0
|
|
20230601,143200,166332655,3310,3310,3310,3310,0
|
|
20230601,143100,166332655,3310,3310,3310,3310,0
|
|
20230601,143000,166332655,3310,3310,3310,3310,0
|
|
20230601,142900,166332655,3310,3320,3325,3310,6
|
|
20230601,142800,166312725,3325,3310,3325,3310,145
|
|
20230601,142700,165831330,3320,3320,3320,3320,0
|
|
20230601,142600,165831330,3320,3320,3320,3320,0
|
|
20230601,142500,165831330,3320,3305,3320,3305,2
|
|
20230601,142400,165824705,3295,3295,3295,3295,0
|
|
20230601,142300,165824705,3295,3295,3295,3295,0
|
|
20230601,142200,165824705,3295,3295,3295,3295,300
|
|
20230601,142100,164836205,3295,3295,3295,3295,0
|
|
20230601,142000,164836205,3295,3295,3295,3295,0
|
|
20230601,141900,164836205,3295,3295,3295,3295,8
|
|
20230601,141800,164809845,3295,3295,3295,3295,0
|
|
20230601,141700,164809845,3295,3295,3295,3295,0
|
|
20230601,141600,164809845,3295,3295,3295,3295,0
|
|
20230601,141500,164809845,3295,3295,3295,3295,0
|
|
20230601,141400,164809845,3295,3295,3295,3295,0
|
|
20230601,141300,164809845,3295,3295,3295,3295,0
|
|
20230601,141200,164809845,3295,3295,3295,3295,0
|
|
20230601,141100,164809845,3295,3295,3295,3295,0
|
|
20230601,141000,164809845,3295,3295,3295,3295,2
|
|
20230601,140900,164803255,3295,3295,3295,3295,0
|
|
20230601,140800,164803255,3295,3295,3295,3295,0
|
|
20230601,140700,164803255,3295,3295,3295,3295,0
|
|
20230601,140600,164803255,3295,3295,3295,3295,0
|
|
20230601,140500,164803255,3295,3295,3295,3295,0
|
|
20230601,140400,164803255,3295,3295,3295,3295,0
|
|
20230601,140300,164803255,3295,3295,3295,3295,0
|
|
20230601,140200,164803255,3295,3295,3295,3295,0
|
|
20230601,140100,164803255,3295,3295,3295,3295,1
|
|
20230601,140000,164799960,3295,3295,3295,3295,0
|
|
20230601,135900,164799960,3295,3295,3295,3295,0
|
|
20230601,135800,164799960,3295,3295,3295,3295,1
|
|
20230601,135700,164796665,3285,3285,3285,3285,0
|
|
20230601,135600,164796665,3285,3285,3285,3285,0
|
|
20230601,135500,164796665,3285,3285,3285,3285,0
|
|
20230601,135400,164796665,3285,3285,3285,3285,4
|
|
20230601,135300,164783525,3285,3285,3285,3285,0
|
|
20230601,135200,164783525,3285,3285,3285,3285,0
|
|
20230601,135100,164783525,3285,3275,3285,3275,603
|
|
20230601,135000,162802700,3285,3285,3285,3285,0
|
|
20230601,134900,162802700,3285,3285,3285,3285,0
|
|
20230601,134800,162802700,3285,3285,3285,3285,8
|
|
20230601,134700,162776420,3285,3285,3285,3285,0
|
|
20230601,134600,162776420,3285,3295,3295,3285,425
|
|
20230601,134500,161378345,3290,3280,3330,3280,2096
|
|
20230601,134400,154461175,3280,3280,3280,3280,0
|
|
20230601,134300,154461175,3280,3280,3280,3280,0
|
|
20230601,134200,154461175,3280,3280,3280,3280,0
|
|
20230601,134100,154461175,3280,3280,3280,3280,0
|
|
20230601,134000,154461175,3280,3280,3280,3280,0
|
|
20230601,133900,154461175,3280,3280,3280,3280,0
|
|
20230601,133800,154461175,3280,3280,3280,3280,6
|
|
20230601,133700,154441495,3280,3280,3280,3280,2
|
|
20230601,133600,154434935,3280,3280,3280,3280,3
|
|
20230601,133500,154425095,3280,3280,3280,3280,0
|
|
20230601,133400,154425095,3280,3280,3280,3280,8
|
|
20230601,133300,154398855,3280,3280,3280,3280,0
|
|
20230601,133200,154398855,3280,3280,3280,3280,0
|
|
20230601,133100,154398855,3280,3280,3280,3280,0
|
|
20230601,133000,154398855,3280,3280,3280,3280,0
|
|
20230601,132900,154398855,3280,3280,3280,3280,2
|
|
20230601,132800,154392295,3280,3280,3280,3280,0
|
|
20230601,132700,154392295,3280,3280,3280,3280,0
|
|
20230601,132600,154392295,3280,3280,3280,3280,0
|
|
20230601,132500,154392295,3280,3280,3280,3280,0
|
|
20230601,132400,154392295,3280,3280,3280,3280,0
|
|
20230601,132300,154392295,3280,3280,3280,3280,3
|
|
20230601,132200,154382455,3280,3280,3280,3280,0
|
|
20230601,132100,154382455,3280,3280,3280,3280,0
|
|
20230601,132000,154382455,3280,3280,3280,3280,0
|
|
20230601,131900,154382455,3280,3280,3280,3280,0
|
|
20230601,131800,154382455,3280,3280,3280,3280,3
|
|
20230601,131700,154372615,3280,3280,3280,3280,3
|
|
20230601,131600,154362775,3280,3280,3280,3280,0
|
|
20230601,131500,154362775,3280,3280,3280,3280,0
|
|
20230601,131400,154362775,3280,3280,3280,3280,0
|
|
20230601,131300,154362775,3280,3280,3280,3280,469
|
|
20230601,131200,152824455,3285,3285,3285,3285,1
|
|
20230601,131100,152821170,3285,3285,3285,3285,0
|
|
20230601,131000,152821170,3285,3285,3285,3285,0
|
|
20230601,130900,152821170,3285,3285,3285,3285,110
|
|
20230601,130800,152459820,3290,3290,3290,3290,0
|
|
20230601,130700,152459820,3290,3290,3290,3290,0
|
|
20230601,130600,152459820,3290,3290,3290,3290,0
|
|
20230601,130500,152459820,3290,3290,3290,3290,0
|
|
20230601,130400,152459820,3290,3290,3290,3290,1250
|
|
20230601,130300,148347320,3285,3285,3285,3285,0
|
|
20230601,130200,148347320,3285,3285,3285,3285,0
|
|
20230601,130100,148347320,3285,3285,3285,3285,0
|
|
20230601,130000,148347320,3285,3285,3285,3285,0
|
|
20230601,125900,148347320,3285,3285,3285,3285,30
|
|
20230601,125800,148248770,3285,3285,3285,3285,0
|
|
20230601,125700,148248770,3285,3285,3285,3285,80
|
|
20230601,125600,147985970,3285,3285,3285,3285,0
|
|
20230601,125500,147985970,3285,3285,3285,3285,0
|
|
20230601,125400,147985970,3285,3285,3285,3285,0
|
|
20230601,125300,147985970,3285,3285,3285,3285,0
|
|
20230601,125200,147985970,3285,3285,3285,3285,1
|
|
20230601,125100,147982685,3285,3285,3285,3285,0
|
|
20230601,125000,147982685,3285,3285,3285,3285,0
|
|
20230601,124900,147982685,3285,3285,3285,3285,0
|
|
20230601,124800,147982685,3285,3285,3285,3285,0
|
|
20230601,124700,147982685,3285,3285,3285,3285,0
|
|
20230601,124600,147982685,3285,3285,3285,3285,4
|
|
20230601,124500,147969545,3285,3285,3285,3285,246
|
|
20230601,124400,147161435,3285,3285,3285,3285,0
|
|
20230601,124300,147161435,3285,3285,3285,3285,0
|
|
20230601,124200,147161435,3285,3285,3285,3285,0
|
|
20230601,124100,147161435,3285,3285,3285,3285,0
|
|
20230601,124000,147161435,3285,3285,3285,3285,0
|
|
20230601,123900,147161435,3285,3285,3285,3285,0
|
|
20230601,123800,147161435,3285,3285,3285,3285,0
|
|
20230601,123700,147161435,3285,3285,3285,3285,0
|
|
20230601,123600,147161435,3285,3285,3285,3285,4
|
|
20230601,123500,147148295,3295,3295,3295,3295,2
|
|
20230601,123400,147141705,3295,3295,3295,3295,5
|
|
20230601,123300,147125230,3295,3295,3295,3295,0
|
|
20230601,123200,147125230,3295,3295,3295,3295,0
|
|
20230601,123100,147125230,3295,3295,3295,3295,1
|
|
20230601,123000,147121935,3295,3295,3295,3295,0
|
|
20230601,122900,147121935,3295,3295,3295,3295,1
|
|
20230601,122800,147118640,3295,3295,3295,3295,0
|
|
20230601,122700,147118640,3295,3295,3295,3295,4
|
|
20230601,122600,147105460,3295,3295,3295,3295,0
|
|
20230601,122500,147105460,3295,3295,3295,3295,0
|
|
20230601,122400,147105460,3295,3295,3295,3295,0
|
|
20230601,122300,147105460,3295,3295,3295,3295,0
|
|
20230601,122200,147105460,3295,3295,3295,3295,0
|
|
20230601,122100,147105460,3295,3295,3295,3295,0
|
|
20230601,122000,147105460,3295,3295,3295,3295,3
|
|
20230601,121900,147095575,3280,3280,3280,3280,0
|
|
20230601,121800,147095575,3280,3280,3280,3280,0
|
|
20230601,121700,147095575,3280,3280,3280,3280,0
|
|
20230601,121600,147095575,3280,3280,3280,3280,0
|
|
20230601,121500,147095575,3280,3280,3280,3280,0
|
|
20230601,121400,147095575,3280,3280,3280,3280,0
|
|
20230601,121300,147095575,3280,3280,3280,3280,0
|
|
20230601,121200,147095575,3280,3280,3280,3280,0
|
|
20230601,121100,147095575,3280,3280,3280,3280,180
|
|
20230601,121000,146505175,3270,3280,3280,3270,16
|
|
20230601,120900,146452845,3270,3270,3270,3270,0
|
|
20230601,120800,146452845,3270,3270,3270,3270,39
|
|
20230601,120700,146325315,3270,3270,3270,3270,0
|
|
20230601,120600,146325315,3270,3270,3270,3270,0
|
|
20230601,120500,146325315,3270,3270,3270,3270,0
|
|
20230601,120400,146325315,3270,3270,3270,3270,0
|
|
20230601,120300,146325315,3270,3270,3270,3270,0
|
|
20230601,120200,146325315,3270,3270,3270,3270,0
|
|
20230601,120100,146325315,3270,3270,3270,3270,0
|
|
20230601,120000,146325315,3270,3270,3270,3270,0
|
|
20230601,115900,146325315,3270,3270,3270,3270,0
|
|
20230601,115800,146325315,3270,3270,3270,3270,0
|
|
20230601,115700,146325315,3270,3270,3270,3270,6
|
|
20230601,115600,146305695,3270,3270,3270,3270,0
|
|
20230601,115500,146305695,3270,3270,3270,3270,141
|
|
20230601,115400,145844625,3265,3265,3265,3265,0
|
|
20230601,115300,145844625,3265,3265,3265,3265,0
|
|
20230601,115200,145844625,3265,3270,3270,3265,367
|
|
20230601,115100,144645390,3290,3290,3290,3290,0
|
|
20230601,115000,144645390,3290,3280,3290,3280,392
|
|
20230601,114900,143355840,3270,3270,3270,3270,0
|
|
20230601,114800,143355840,3270,3270,3270,3270,4
|
|
20230601,114700,143342760,3275,3275,3275,3275,0
|
|
20230601,114600,143342760,3275,3275,3275,3275,0
|
|
20230601,114500,143342760,3275,3275,3275,3275,0
|
|
20230601,114400,143342760,3275,3275,3275,3275,0
|
|
20230601,114300,143342760,3275,3275,3275,3275,0
|
|
20230601,114200,143342760,3275,3275,3275,3275,1
|
|
20230601,114100,143339485,3285,3285,3285,3285,0
|
|
20230601,114000,143339485,3285,3285,3285,3285,0
|
|
20230601,113900,143339485,3285,3285,3285,3285,0
|
|
20230601,113800,143339485,3285,3285,3285,3285,0
|
|
20230601,113700,143339485,3285,3285,3285,3285,0
|
|
20230601,113600,143339485,3285,3285,3285,3285,0
|
|
20230601,113500,143339485,3285,3285,3285,3285,0
|
|
20230601,113400,143339485,3285,3275,3285,3275,6
|
|
20230601,113300,143319785,3285,3285,3285,3285,0
|
|
20230601,113200,143319785,3285,3275,3285,3275,2
|
|
20230601,113100,143313225,3265,3265,3265,3265,0
|
|
20230601,113000,143313225,3265,3265,3265,3265,0
|
|
20230601,112900,143313225,3265,3265,3265,3265,0
|
|
20230601,112800,143313225,3265,3265,3265,3265,0
|
|
20230601,112700,143313225,3265,3265,3265,3265,0
|
|
20230601,112600,143313225,3265,3265,3265,3265,0
|
|
20230601,112500,143313225,3265,3265,3265,3265,0
|
|
20230601,112400,143313225,3265,3265,3265,3265,0
|
|
20230601,112300,143313225,3265,3265,3265,3265,0
|
|
20230601,112200,143313225,3265,3265,3265,3265,0
|
|
20230601,112100,143313225,3265,3265,3265,3265,0
|
|
20230601,112000,143313225,3265,3265,3265,3265,0
|
|
20230601,111900,143313225,3265,3265,3265,3265,2018
|
|
20230601,111800,136724455,3265,3265,3265,3265,0
|
|
20230601,111700,136724455,3265,3265,3265,3265,0
|
|
20230601,111600,136724455,3265,3265,3265,3265,0
|
|
20230601,111500,136724455,3265,3265,3265,3265,0
|
|
20230601,111400,136724455,3265,3265,3265,3265,0
|
|
20230601,111300,136724455,3265,3265,3265,3265,0
|
|
20230601,111200,136724455,3265,3265,3265,3265,0
|
|
20230601,111100,136724455,3265,3265,3265,3265,0
|
|
20230601,111000,136724455,3265,3265,3265,3265,60
|
|
20230601,110900,136528555,3265,3265,3265,3265,0
|
|
20230601,110800,136528555,3265,3265,3265,3265,0
|
|
20230601,110700,136528555,3265,3265,3265,3265,70
|
|
20230601,110600,136300005,3275,3275,3275,3275,0
|
|
20230601,110500,136300005,3275,3275,3275,3275,0
|
|
20230601,110400,136300005,3275,3275,3275,3275,0
|
|
20230601,110300,136300005,3275,3275,3275,3275,0
|
|
20230601,110200,136300005,3275,3275,3275,3275,0
|
|
20230601,110100,136300005,3275,3275,3275,3275,1
|
|
20230601,110000,136296730,3265,3265,3265,3265,0
|
|
20230601,105900,136296730,3265,3265,3265,3265,0
|
|
20230601,105800,136296730,3265,3265,3265,3265,2
|
|
20230601,105700,136290200,3265,3265,3265,3265,2
|
|
20230601,105600,136283670,3255,3265,3265,3255,9
|
|
20230601,105500,136254295,3265,3265,3265,3265,2
|
|
20230601,105400,136247765,3295,3265,3295,3265,2
|
|
20230601,105300,136241205,3260,3260,3260,3260,0
|
|
20230601,105200,136241205,3260,3260,3260,3260,0
|
|
20230601,105100,136241205,3260,3285,3285,3260,1177
|
|
20230601,105000,132393130,3295,3295,3295,3295,230
|
|
20230601,104900,131635280,3285,3285,3285,3285,30
|
|
20230601,104800,131536730,3285,3285,3285,3285,30
|
|
20230601,104700,131438180,3290,3290,3290,3290,89
|
|
20230601,104600,131145370,3295,3295,3295,3295,6
|
|
20230601,104500,131125600,3300,3300,3300,3300,0
|
|
20230601,104400,131125600,3300,3305,3305,3300,282
|
|
20230601,104300,130194200,3315,3315,3315,3315,0
|
|
20230601,104200,130194200,3315,3315,3315,3315,0
|
|
20230601,104100,130194200,3315,3315,3315,3315,0
|
|
20230601,104000,130194200,3315,3320,3320,3315,719
|
|
20230601,103900,127808215,3320,3320,3320,3320,0
|
|
20230601,103800,127808215,3320,3320,3320,3320,2
|
|
20230601,103700,127801575,3315,3315,3315,3315,0
|
|
20230601,103600,127801575,3315,3315,3315,3315,0
|
|
20230601,103500,127801575,3315,3315,3315,3315,0
|
|
20230601,103400,127801575,3315,3305,3320,3305,31
|
|
20230601,103300,127698865,3300,3300,3300,3300,1
|
|
20230601,103200,127695565,3300,3300,3300,3300,68
|
|
20230601,103100,127471165,3310,3300,3310,3300,210
|
|
20230601,103000,126776185,3290,3290,3290,3290,0
|
|
20230601,102900,126776185,3290,3290,3290,3290,42
|
|
20230601,102800,126638005,3290,3290,3290,3290,0
|
|
20230601,102700,126638005,3290,3290,3290,3290,0
|
|
20230601,102600,126638005,3290,3285,3290,3285,151
|
|
20230601,102500,126141230,3285,3285,3285,3285,1
|
|
20230601,102400,126137945,3275,3275,3275,3275,21
|
|
20230601,102300,126069170,3275,3295,3295,3255,1684
|
|
20230601,102200,120561715,3305,3295,3350,3295,1533
|
|
20230601,102100,115480685,3300,3295,3300,3295,1321
|
|
20230601,102000,111121390,3275,3260,3275,3260,129
|
|
20230601,101900,110700040,3245,3240,3245,3240,7602
|
|
20230601,101800,86035535,3235,3235,3235,3235,500
|
|
20230601,101700,84418035,3230,3230,3230,3230,0
|
|
20230601,101600,84418035,3230,3230,3230,3230,0
|
|
20230601,101500,84418035,3230,3230,3230,3230,0
|
|
20230601,101400,84418035,3230,3230,3230,3230,0
|
|
20230601,101300,84418035,3230,3230,3230,3230,0
|
|
20230601,101200,84418035,3230,3230,3230,3230,1
|
|
20230601,101100,84414805,3225,3225,3225,3225,0
|
|
20230601,101000,84414805,3225,3225,3225,3225,51
|
|
20230601,100900,84250330,3225,3225,3225,3225,0
|
|
20230601,100800,84250330,3225,3225,3225,3225,0
|
|
20230601,100700,84250330,3225,3225,3225,3225,0
|
|
20230601,100600,84250330,3225,3225,3225,3225,0
|
|
20230601,100500,84250330,3225,3225,3225,3225,0
|
|
20230601,100400,84250330,3225,3225,3225,3225,0
|
|
20230601,100300,84250330,3225,3225,3225,3225,0
|
|
20230601,100200,84250330,3225,3220,3225,3220,1899
|
|
20230601,100100,78135545,3210,3210,3210,3210,0
|
|
20230601,100000,78135545,3210,3210,3210,3210,0
|
|
20230601,095900,78135545,3210,3210,3210,3210,1000
|
|
20230601,095800,74925545,3215,3215,3215,3215,0
|
|
20230601,095700,74925545,3215,3215,3215,3215,0
|
|
20230601,095600,74925545,3215,3220,3220,3215,1750
|
|
20230601,095500,69299290,3225,3225,3225,3225,1
|
|
20230601,095400,69296065,3235,3230,3235,3225,1003
|
|
20230601,095300,66058665,3215,3215,3215,3215,3
|
|
20230601,095200,66049020,3210,3240,3240,3210,15655
|
|
20230601,095100,15755630,3245,3245,3245,3245,0
|
|
20230601,095000,15755630,3245,3245,3245,3245,50
|
|
20230601,094900,15593380,3250,3245,3250,3245,22
|
|
20230601,094800,15521985,3240,3240,3240,3240,0
|
|
20230601,094700,15521985,3240,3240,3240,3240,21
|
|
20230601,094600,15453945,3240,3245,3250,3240,423
|
|
20230601,094500,14083395,3240,3240,3240,3240,150
|
|
20230601,094400,13597395,3240,3240,3240,3240,0
|
|
20230601,094300,13597395,3240,3240,3240,3240,5
|
|
20230601,094200,13581195,3240,3240,3240,3240,110
|
|
20230601,094100,13224795,3240,3240,3240,3240,0
|
|
20230601,094000,13224795,3240,3240,3240,3240,0
|
|
20230601,093900,13224795,3240,3240,3240,3240,4
|
|
20230601,093800,13211835,3235,3235,3235,3235,0
|
|
20230601,093700,13211835,3235,3235,3235,3235,4
|
|
20230601,093600,13198895,3235,3235,3235,3235,0
|
|
20230601,093500,13198895,3235,3235,3235,3235,0
|
|
20230601,093400,13198895,3235,3235,3235,3235,0
|
|
20230601,093300,13198895,3235,3245,3245,3235,269
|
|
20230601,093200,12326080,3260,3260,3260,3260,0
|
|
20230601,093100,12326080,3260,3260,3260,3260,0
|
|
20230601,093000,12326080,3260,3260,3260,3260,0
|
|
20230601,092900,12326080,3260,3245,3260,3245,3
|
|
20230601,092800,12316315,3265,3245,3265,3245,2
|
|
20230601,092700,12309805,3235,3235,3235,3235,0
|
|
20230601,092600,12309805,3235,3235,3235,3235,0
|
|
20230601,092500,12309805,3235,3235,3235,3235,300
|
|
20230601,092400,11339305,3245,3245,3245,3245,1
|
|
20230601,092300,11336060,3265,3245,3265,3245,4
|
|
20230601,092200,11323060,3235,3235,3235,3235,19
|
|
20230601,092100,11261595,3235,3240,3240,3235,146
|
|
20230601,092000,10789260,3245,3245,3245,3245,50
|
|
20230601,091900,10627010,3245,3245,3245,3245,2
|
|
20230601,091800,10620520,3245,3245,3245,3245,129
|
|
20230601,091700,10201915,3245,3245,3245,3245,0
|
|
20230601,091600,10201915,3245,3250,3250,3245,997
|
|
20230601,091500,6964070,3270,3270,3270,3270,0
|
|
20230601,091400,6964070,3270,3270,3270,3270,129
|
|
20230601,091300,6542240,3270,3270,3270,3270,25
|
|
20230601,091200,6460490,3270,3270,3270,3270,515
|
|
20230601,091100,4776440,3265,3265,3265,3265,0
|
|
20230601,091000,4776440,3265,3265,3265,3265,0
|
|
20230601,090900,4776440,3265,3265,3265,3265,0
|
|
20230601,090800,4776440,3265,3265,3265,3265,5
|
|
20230601,090700,4760115,3265,3270,3270,3265,27
|
|
20230601,090600,4671915,3275,3275,3275,3275,61
|
|
20230601,090500,4472140,3280,3285,3285,3275,688
|
|
20230601,090400,2214860,3235,3295,3295,3235,108
|
|
20230601,090300,1865420,3300,3230,3300,3225,21
|
|
20230601,090200,1797485,3235,3235,3235,3235,233
|
|
20230601,090100,1043730,3240,3210,3240,3210,255
|
|
20230601,090000,224700,3210,3210,3210,3210,70
|