872 lines
42 KiB
CSV
872 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,232900,1704729970,8520,8520,8520,8520,1730
|
|
20230601,232800,1704729970,8520,8520,8520,8520,0
|
|
20230601,232700,1704729970,8520,8520,8520,8520,0
|
|
20230601,232600,1704729970,8520,8520,8520,8520,0
|
|
20230601,232500,1704729970,8520,8520,8520,8520,0
|
|
20230601,232400,1704729970,8520,8520,8520,8520,0
|
|
20230601,232300,1704729970,8520,8520,8520,8520,0
|
|
20230601,232200,1704729970,8520,8520,8520,8520,0
|
|
20230601,232100,1704729970,8520,8520,8520,8520,0
|
|
20230601,232000,1704729970,8520,8520,8520,8520,0
|
|
20230601,231900,1704729970,8520,8520,8520,8520,0
|
|
20230601,231800,1704729970,8520,8520,8520,8520,0
|
|
20230601,231700,1704729970,8520,8520,8520,8520,0
|
|
20230601,231600,1704729970,8520,8520,8520,8520,0
|
|
20230601,231500,1704729970,8520,8520,8520,8520,0
|
|
20230601,231400,1704729970,8520,8520,8520,8520,0
|
|
20230601,231300,1704729970,8520,8520,8520,8520,0
|
|
20230601,231200,1704729970,8520,8520,8520,8520,0
|
|
20230601,231100,1704729970,8520,8520,8520,8520,0
|
|
20230601,231000,1704729970,8520,8520,8520,8520,0
|
|
20230601,230900,1704729970,8520,8520,8520,8520,0
|
|
20230601,230800,1704729970,8520,8520,8520,8520,0
|
|
20230601,230700,1704729970,8520,8520,8520,8520,0
|
|
20230601,230600,1704729970,8520,8520,8520,8520,0
|
|
20230601,230500,1704729970,8520,8520,8520,8520,0
|
|
20230601,230400,1704729970,8520,8520,8520,8520,0
|
|
20230601,230300,1704729970,8520,8520,8520,8520,0
|
|
20230601,230200,1704729970,8520,8520,8520,8520,0
|
|
20230601,230100,1704729970,8520,8520,8520,8520,0
|
|
20230601,230000,1704729970,8520,8520,8520,8520,0
|
|
20230601,225900,1704729970,8520,8520,8520,8520,1730
|
|
20230601,225800,1704729970,8520,8520,8520,8520,0
|
|
20230601,225700,1704729970,8520,8520,8520,8520,0
|
|
20230601,225600,1704729970,8520,8520,8520,8520,0
|
|
20230601,225500,1704729970,8520,8520,8520,8520,0
|
|
20230601,225400,1704729970,8520,8520,8520,8520,0
|
|
20230601,225300,1704729970,8520,8520,8520,8520,0
|
|
20230601,225200,1704729970,8520,8520,8520,8520,0
|
|
20230601,225100,1704729970,8520,8520,8520,8520,0
|
|
20230601,225000,1704729970,8520,8520,8520,8520,0
|
|
20230601,224900,1704729970,8520,8520,8520,8520,0
|
|
20230601,224800,1704729970,8520,8520,8520,8520,0
|
|
20230601,224700,1704729970,8520,8520,8520,8520,0
|
|
20230601,224600,1704729970,8520,8520,8520,8520,0
|
|
20230601,224500,1704729970,8520,8520,8520,8520,0
|
|
20230601,224400,1704729970,8520,8520,8520,8520,0
|
|
20230601,224300,1704729970,8520,8520,8520,8520,0
|
|
20230601,224200,1704729970,8520,8520,8520,8520,0
|
|
20230601,224100,1704729970,8520,8520,8520,8520,0
|
|
20230601,224000,1704729970,8520,8520,8520,8520,0
|
|
20230601,223900,1704729970,8520,8520,8520,8520,0
|
|
20230601,223800,1704729970,8520,8520,8520,8520,0
|
|
20230601,223700,1704729970,8520,8520,8520,8520,0
|
|
20230601,223600,1704729970,8520,8520,8520,8520,0
|
|
20230601,223500,1704729970,8520,8520,8520,8520,0
|
|
20230601,223400,1704729970,8520,8520,8520,8520,0
|
|
20230601,223300,1704729970,8520,8520,8520,8520,0
|
|
20230601,223200,1704729970,8520,8520,8520,8520,0
|
|
20230601,223100,1704729970,8520,8520,8520,8520,0
|
|
20230601,223000,1704729970,8520,8520,8520,8520,0
|
|
20230601,222900,1704729970,8520,8520,8520,8520,1730
|
|
20230601,222800,1704729970,8520,8520,8520,8520,0
|
|
20230601,222700,1704729970,8520,8520,8520,8520,0
|
|
20230601,222600,1704729970,8520,8520,8520,8520,0
|
|
20230601,222500,1704729970,8520,8520,8520,8520,0
|
|
20230601,222400,1704729970,8520,8520,8520,8520,0
|
|
20230601,222300,1704729970,8520,8520,8520,8520,0
|
|
20230601,222200,1704729970,8520,8520,8520,8520,0
|
|
20230601,222100,1704729970,8520,8520,8520,8520,0
|
|
20230601,222000,1704729970,8520,8520,8520,8520,0
|
|
20230601,221900,1704729970,8520,8520,8520,8520,0
|
|
20230601,221800,1704729970,8520,8520,8520,8520,0
|
|
20230601,221700,1704729970,8520,8520,8520,8520,0
|
|
20230601,221600,1704729970,8520,8520,8520,8520,0
|
|
20230601,221500,1704729970,8520,8520,8520,8520,0
|
|
20230601,221400,1704729970,8520,8520,8520,8520,0
|
|
20230601,221300,1704729970,8520,8520,8520,8520,0
|
|
20230601,221200,1704729970,8520,8520,8520,8520,0
|
|
20230601,221100,1704729970,8520,8520,8520,8520,0
|
|
20230601,221000,1704729970,8520,8520,8520,8520,0
|
|
20230601,220900,1704729970,8520,8520,8520,8520,0
|
|
20230601,220800,1704729970,8520,8520,8520,8520,0
|
|
20230601,220700,1704729970,8520,8520,8520,8520,0
|
|
20230601,220600,1704729970,8520,8520,8520,8520,0
|
|
20230601,220500,1704729970,8520,8520,8520,8520,0
|
|
20230601,220400,1704729970,8520,8520,8520,8520,0
|
|
20230601,220300,1704729970,8520,8520,8520,8520,0
|
|
20230601,220200,1704729970,8520,8520,8520,8520,0
|
|
20230601,220100,1704729970,8520,8520,8520,8520,0
|
|
20230601,220000,1704729970,8520,8520,8520,8520,0
|
|
20230601,215900,1704729970,8520,8520,8520,8520,1730
|
|
20230601,215800,1704729970,8520,8520,8520,8520,0
|
|
20230601,215700,1704729970,8520,8520,8520,8520,0
|
|
20230601,215600,1704729970,8520,8520,8520,8520,0
|
|
20230601,215500,1704729970,8520,8520,8520,8520,0
|
|
20230601,215400,1704729970,8520,8520,8520,8520,0
|
|
20230601,215300,1704729970,8520,8520,8520,8520,0
|
|
20230601,215200,1704729970,8520,8520,8520,8520,0
|
|
20230601,215100,1704729970,8520,8520,8520,8520,0
|
|
20230601,215000,1704729970,8520,8520,8520,8520,0
|
|
20230601,214900,1704729970,8520,8520,8520,8520,0
|
|
20230601,214800,1704729970,8520,8520,8520,8520,0
|
|
20230601,214700,1704729970,8520,8520,8520,8520,0
|
|
20230601,214600,1704729970,8520,8520,8520,8520,0
|
|
20230601,214500,1704729970,8520,8520,8520,8520,0
|
|
20230601,214400,1704729970,8520,8520,8520,8520,0
|
|
20230601,214300,1704729970,8520,8520,8520,8520,0
|
|
20230601,214200,1704729970,8520,8520,8520,8520,0
|
|
20230601,214100,1704729970,8520,8520,8520,8520,0
|
|
20230601,214000,1704729970,8520,8520,8520,8520,0
|
|
20230601,213900,1704729970,8520,8520,8520,8520,0
|
|
20230601,213800,1704729970,8520,8520,8520,8520,0
|
|
20230601,213700,1704729970,8520,8520,8520,8520,0
|
|
20230601,213600,1704729970,8520,8520,8520,8520,0
|
|
20230601,213500,1704729970,8520,8520,8520,8520,0
|
|
20230601,213400,1704729970,8520,8520,8520,8520,0
|
|
20230601,213300,1704729970,8520,8520,8520,8520,0
|
|
20230601,213200,1704729970,8520,8520,8520,8520,0
|
|
20230601,213100,1704729970,8520,8520,8520,8520,0
|
|
20230601,213000,1704729970,8520,8520,8520,8520,0
|
|
20230601,212900,1704729970,8520,8520,8520,8520,1730
|
|
20230601,212800,1704729970,8520,8520,8520,8520,0
|
|
20230601,212700,1704729970,8520,8520,8520,8520,0
|
|
20230601,212600,1704729970,8520,8520,8520,8520,0
|
|
20230601,212500,1704729970,8520,8520,8520,8520,0
|
|
20230601,212400,1704729970,8520,8520,8520,8520,0
|
|
20230601,212300,1704729970,8520,8520,8520,8520,0
|
|
20230601,212200,1704729970,8520,8520,8520,8520,0
|
|
20230601,212100,1704729970,8520,8520,8520,8520,0
|
|
20230601,212000,1704729970,8520,8520,8520,8520,0
|
|
20230601,211900,1704729970,8520,8520,8520,8520,0
|
|
20230601,211800,1704729970,8520,8520,8520,8520,0
|
|
20230601,211700,1704729970,8520,8520,8520,8520,0
|
|
20230601,211600,1704729970,8520,8520,8520,8520,0
|
|
20230601,211500,1704729970,8520,8520,8520,8520,0
|
|
20230601,211400,1704729970,8520,8520,8520,8520,0
|
|
20230601,211300,1704729970,8520,8520,8520,8520,0
|
|
20230601,211200,1704729970,8520,8520,8520,8520,0
|
|
20230601,211100,1704729970,8520,8520,8520,8520,0
|
|
20230601,211000,1704729970,8520,8520,8520,8520,0
|
|
20230601,210900,1704729970,8520,8520,8520,8520,0
|
|
20230601,210800,1704729970,8520,8520,8520,8520,0
|
|
20230601,210700,1704729970,8520,8520,8520,8520,0
|
|
20230601,210600,1704729970,8520,8520,8520,8520,0
|
|
20230601,210500,1704729970,8520,8520,8520,8520,0
|
|
20230601,210400,1704729970,8520,8520,8520,8520,0
|
|
20230601,210300,1704729970,8520,8520,8520,8520,0
|
|
20230601,210200,1704729970,8520,8520,8520,8520,0
|
|
20230601,210100,1704729970,8520,8520,8520,8520,0
|
|
20230601,210000,1704729970,8520,8520,8520,8520,0
|
|
20230601,205900,1704729970,8520,8520,8520,8520,1730
|
|
20230601,205800,1704729970,8520,8520,8520,8520,0
|
|
20230601,205700,1704729970,8520,8520,8520,8520,0
|
|
20230601,205600,1704729970,8520,8520,8520,8520,0
|
|
20230601,205500,1704729970,8520,8520,8520,8520,0
|
|
20230601,205400,1704729970,8520,8520,8520,8520,0
|
|
20230601,205300,1704729970,8520,8520,8520,8520,0
|
|
20230601,205200,1704729970,8520,8520,8520,8520,0
|
|
20230601,205100,1704729970,8520,8520,8520,8520,0
|
|
20230601,205000,1704729970,8520,8520,8520,8520,0
|
|
20230601,204900,1704729970,8520,8520,8520,8520,0
|
|
20230601,204800,1704729970,8520,8520,8520,8520,0
|
|
20230601,204700,1704729970,8520,8520,8520,8520,0
|
|
20230601,204600,1704729970,8520,8520,8520,8520,0
|
|
20230601,204500,1704729970,8520,8520,8520,8520,0
|
|
20230601,204400,1704729970,8520,8520,8520,8520,0
|
|
20230601,204300,1704729970,8520,8520,8520,8520,0
|
|
20230601,204200,1704729970,8520,8520,8520,8520,0
|
|
20230601,204100,1704729970,8520,8520,8520,8520,0
|
|
20230601,204000,1704729970,8520,8520,8520,8520,0
|
|
20230601,203900,1704729970,8520,8520,8520,8520,0
|
|
20230601,203800,1704729970,8520,8520,8520,8520,0
|
|
20230601,203700,1704729970,8520,8520,8520,8520,0
|
|
20230601,203600,1704729970,8520,8520,8520,8520,0
|
|
20230601,203500,1704729970,8520,8520,8520,8520,0
|
|
20230601,203400,1704729970,8520,8520,8520,8520,0
|
|
20230601,203300,1704729970,8520,8520,8520,8520,0
|
|
20230601,203200,1704729970,8520,8520,8520,8520,0
|
|
20230601,203100,1704729970,8520,8520,8520,8520,0
|
|
20230601,203000,1704729970,8520,8520,8520,8520,0
|
|
20230601,202900,1704729970,8520,8520,8520,8520,1730
|
|
20230601,202800,1704729970,8520,8520,8520,8520,0
|
|
20230601,202700,1704729970,8520,8520,8520,8520,0
|
|
20230601,202600,1704729970,8520,8520,8520,8520,0
|
|
20230601,202500,1704729970,8520,8520,8520,8520,0
|
|
20230601,202400,1704729970,8520,8520,8520,8520,0
|
|
20230601,202300,1704729970,8520,8520,8520,8520,0
|
|
20230601,202200,1704729970,8520,8520,8520,8520,0
|
|
20230601,202100,1704729970,8520,8520,8520,8520,0
|
|
20230601,202000,1704729970,8520,8520,8520,8520,0
|
|
20230601,201900,1704729970,8520,8520,8520,8520,0
|
|
20230601,201800,1704729970,8520,8520,8520,8520,0
|
|
20230601,201700,1704729970,8520,8520,8520,8520,0
|
|
20230601,201600,1704729970,8520,8520,8520,8520,0
|
|
20230601,201500,1704729970,8520,8520,8520,8520,0
|
|
20230601,201400,1704729970,8520,8520,8520,8520,0
|
|
20230601,201300,1704729970,8520,8520,8520,8520,0
|
|
20230601,201200,1704729970,8520,8520,8520,8520,0
|
|
20230601,201100,1704729970,8520,8520,8520,8520,0
|
|
20230601,201000,1704729970,8520,8520,8520,8520,0
|
|
20230601,200900,1704729970,8520,8520,8520,8520,0
|
|
20230601,200800,1704729970,8520,8520,8520,8520,0
|
|
20230601,200700,1704729970,8520,8520,8520,8520,0
|
|
20230601,200600,1704729970,8520,8520,8520,8520,0
|
|
20230601,200500,1704729970,8520,8520,8520,8520,0
|
|
20230601,200400,1704729970,8520,8520,8520,8520,0
|
|
20230601,200300,1704729970,8520,8520,8520,8520,0
|
|
20230601,200200,1704729970,8520,8520,8520,8520,0
|
|
20230601,200100,1704729970,8520,8520,8520,8520,0
|
|
20230601,200000,1704729970,8520,8520,8520,8520,0
|
|
20230601,195900,1704729970,8520,8520,8520,8520,1730
|
|
20230601,195800,1704729970,8520,8520,8520,8520,0
|
|
20230601,195700,1704729970,8520,8520,8520,8520,0
|
|
20230601,195600,1704729970,8520,8520,8520,8520,0
|
|
20230601,195500,1704729970,8520,8520,8520,8520,0
|
|
20230601,195400,1704729970,8520,8520,8520,8520,0
|
|
20230601,195300,1704729970,8520,8520,8520,8520,0
|
|
20230601,195200,1704729970,8520,8520,8520,8520,0
|
|
20230601,195100,1704729970,8520,8520,8520,8520,0
|
|
20230601,195000,1704729970,8520,8520,8520,8520,0
|
|
20230601,194900,1704729970,8520,8520,8520,8520,0
|
|
20230601,194800,1704729970,8520,8520,8520,8520,0
|
|
20230601,194700,1704729970,8520,8520,8520,8520,0
|
|
20230601,194600,1704729970,8520,8520,8520,8520,0
|
|
20230601,194500,1704729970,8520,8520,8520,8520,0
|
|
20230601,194400,1704729970,8520,8520,8520,8520,0
|
|
20230601,194300,1704729970,8520,8520,8520,8520,0
|
|
20230601,194200,1704729970,8520,8520,8520,8520,0
|
|
20230601,194100,1704729970,8520,8520,8520,8520,0
|
|
20230601,194000,1704729970,8520,8520,8520,8520,0
|
|
20230601,193900,1704729970,8520,8520,8520,8520,0
|
|
20230601,193800,1704729970,8520,8520,8520,8520,0
|
|
20230601,193700,1704729970,8520,8520,8520,8520,0
|
|
20230601,193600,1704729970,8520,8520,8520,8520,0
|
|
20230601,193500,1704729970,8520,8520,8520,8520,0
|
|
20230601,193400,1704729970,8520,8520,8520,8520,0
|
|
20230601,193300,1704729970,8520,8520,8520,8520,0
|
|
20230601,193200,1704729970,8520,8520,8520,8520,0
|
|
20230601,193100,1704729970,8520,8520,8520,8520,0
|
|
20230601,193000,1704729970,8520,8520,8520,8520,0
|
|
20230601,192900,1704729970,8520,8520,8520,8520,1730
|
|
20230601,192800,1704729970,8520,8520,8520,8520,0
|
|
20230601,192700,1704729970,8520,8520,8520,8520,0
|
|
20230601,192600,1704729970,8520,8520,8520,8520,0
|
|
20230601,192500,1704729970,8520,8520,8520,8520,0
|
|
20230601,192400,1704729970,8520,8520,8520,8520,0
|
|
20230601,192300,1704729970,8520,8520,8520,8520,0
|
|
20230601,192200,1704729970,8520,8520,8520,8520,0
|
|
20230601,192100,1704729970,8520,8520,8520,8520,0
|
|
20230601,192000,1704729970,8520,8520,8520,8520,0
|
|
20230601,191900,1704729970,8520,8520,8520,8520,0
|
|
20230601,191800,1704729970,8520,8520,8520,8520,0
|
|
20230601,191700,1704729970,8520,8520,8520,8520,0
|
|
20230601,191600,1704729970,8520,8520,8520,8520,0
|
|
20230601,191500,1704729970,8520,8520,8520,8520,0
|
|
20230601,191400,1704729970,8520,8520,8520,8520,0
|
|
20230601,191300,1704729970,8520,8520,8520,8520,0
|
|
20230601,191200,1704729970,8520,8520,8520,8520,0
|
|
20230601,191100,1704729970,8520,8520,8520,8520,0
|
|
20230601,191000,1704729970,8520,8520,8520,8520,0
|
|
20230601,190900,1704729970,8520,8520,8520,8520,0
|
|
20230601,190800,1704729970,8520,8520,8520,8520,0
|
|
20230601,190700,1704729970,8520,8520,8520,8520,0
|
|
20230601,190600,1704729970,8520,8520,8520,8520,0
|
|
20230601,190500,1704729970,8520,8520,8520,8520,0
|
|
20230601,190400,1704729970,8520,8520,8520,8520,0
|
|
20230601,190300,1704729970,8520,8520,8520,8520,0
|
|
20230601,190200,1704729970,8520,8520,8520,8520,0
|
|
20230601,190100,1704729970,8520,8520,8520,8520,0
|
|
20230601,190000,1704729970,8520,8520,8520,8520,0
|
|
20230601,185900,1704729970,8520,8520,8520,8520,1730
|
|
20230601,185800,1704729970,8520,8520,8520,8520,0
|
|
20230601,185700,1704729970,8520,8520,8520,8520,0
|
|
20230601,185600,1704729970,8520,8520,8520,8520,0
|
|
20230601,185500,1704729970,8520,8520,8520,8520,0
|
|
20230601,185400,1704729970,8520,8520,8520,8520,0
|
|
20230601,185300,1704729970,8520,8520,8520,8520,0
|
|
20230601,185200,1704729970,8520,8520,8520,8520,0
|
|
20230601,185100,1704729970,8520,8520,8520,8520,0
|
|
20230601,185000,1704729970,8520,8520,8520,8520,0
|
|
20230601,184900,1704729970,8520,8520,8520,8520,0
|
|
20230601,184800,1704729970,8520,8520,8520,8520,0
|
|
20230601,184700,1704729970,8520,8520,8520,8520,0
|
|
20230601,184600,1704729970,8520,8520,8520,8520,0
|
|
20230601,184500,1704729970,8520,8520,8520,8520,0
|
|
20230601,184400,1704729970,8520,8520,8520,8520,0
|
|
20230601,184300,1704729970,8520,8520,8520,8520,0
|
|
20230601,184200,1704729970,8520,8520,8520,8520,0
|
|
20230601,184100,1704729970,8520,8520,8520,8520,0
|
|
20230601,184000,1704729970,8520,8520,8520,8520,0
|
|
20230601,183900,1704729970,8520,8520,8520,8520,0
|
|
20230601,183800,1704729970,8520,8520,8520,8520,0
|
|
20230601,183700,1704729970,8520,8520,8520,8520,0
|
|
20230601,183600,1704729970,8520,8520,8520,8520,0
|
|
20230601,183500,1704729970,8520,8520,8520,8520,0
|
|
20230601,183400,1704729970,8520,8520,8520,8520,0
|
|
20230601,183300,1704729970,8520,8520,8520,8520,0
|
|
20230601,183200,1704729970,8520,8520,8520,8520,0
|
|
20230601,183100,1704729970,8520,8520,8520,8520,0
|
|
20230601,183000,1704729970,8520,8520,8520,8520,0
|
|
20230601,182900,1704729970,8520,8520,8520,8520,1730
|
|
20230601,182800,1704729970,8520,8520,8520,8520,0
|
|
20230601,182700,1704729970,8520,8520,8520,8520,0
|
|
20230601,182600,1704729970,8520,8520,8520,8520,0
|
|
20230601,182500,1704729970,8520,8520,8520,8520,0
|
|
20230601,182400,1704729970,8520,8520,8520,8520,0
|
|
20230601,182300,1704729970,8520,8520,8520,8520,0
|
|
20230601,182200,1704729970,8520,8520,8520,8520,0
|
|
20230601,182100,1704729970,8520,8520,8520,8520,0
|
|
20230601,182000,1704729970,8520,8520,8520,8520,0
|
|
20230601,181900,1704729970,8520,8520,8520,8520,0
|
|
20230601,181800,1704729970,8520,8520,8520,8520,0
|
|
20230601,181700,1704729970,8520,8520,8520,8520,0
|
|
20230601,181600,1704729970,8520,8520,8520,8520,0
|
|
20230601,181500,1704729970,8520,8520,8520,8520,0
|
|
20230601,181400,1704729970,8520,8520,8520,8520,0
|
|
20230601,181300,1704729970,8520,8520,8520,8520,0
|
|
20230601,181200,1704729970,8520,8520,8520,8520,0
|
|
20230601,181100,1704729970,8520,8520,8520,8520,0
|
|
20230601,181000,1704729970,8520,8520,8520,8520,0
|
|
20230601,180900,1704729970,8520,8520,8520,8520,0
|
|
20230601,180800,1704729970,8520,8520,8520,8520,0
|
|
20230601,180700,1704729970,8520,8520,8520,8520,0
|
|
20230601,180600,1704729970,8520,8520,8520,8520,0
|
|
20230601,180500,1704729970,8520,8520,8520,8520,0
|
|
20230601,180400,1704729970,8520,8520,8520,8520,0
|
|
20230601,180300,1704729970,8520,8520,8520,8520,0
|
|
20230601,180200,1704729970,8520,8520,8520,8520,0
|
|
20230601,180100,1704729970,8520,8520,8520,8520,0
|
|
20230601,180000,1704729970,8520,8520,8520,8520,0
|
|
20230601,175900,1704729970,8520,8520,8520,8520,1730
|
|
20230601,175800,1704729970,8520,8520,8520,8520,0
|
|
20230601,175700,1704729970,8520,8520,8520,8520,0
|
|
20230601,175600,1704729970,8520,8520,8520,8520,0
|
|
20230601,175500,1704729970,8520,8520,8520,8520,0
|
|
20230601,175400,1704729970,8520,8520,8520,8520,0
|
|
20230601,175300,1704729970,8520,8520,8520,8520,0
|
|
20230601,175200,1704729970,8520,8520,8520,8520,0
|
|
20230601,175100,1704729970,8520,8520,8520,8520,0
|
|
20230601,175000,1704729970,8520,8520,8520,8520,0
|
|
20230601,174900,1704729970,8520,8520,8520,8520,0
|
|
20230601,174800,1704729970,8520,8520,8520,8520,0
|
|
20230601,174700,1704729970,8520,8520,8520,8520,0
|
|
20230601,174600,1704729970,8520,8520,8520,8520,0
|
|
20230601,174500,1704729970,8520,8520,8520,8520,0
|
|
20230601,174400,1704729970,8520,8520,8520,8520,0
|
|
20230601,174300,1704729970,8520,8520,8520,8520,0
|
|
20230601,174200,1704729970,8520,8520,8520,8520,0
|
|
20230601,174100,1704729970,8520,8520,8520,8520,0
|
|
20230601,174000,1704729970,8520,8520,8520,8520,0
|
|
20230601,173900,1704729970,8520,8520,8520,8520,0
|
|
20230601,173800,1704729970,8520,8520,8520,8520,0
|
|
20230601,173700,1704729970,8520,8520,8520,8520,0
|
|
20230601,173600,1704729970,8520,8520,8520,8520,0
|
|
20230601,173500,1704729970,8520,8520,8520,8520,0
|
|
20230601,173400,1704729970,8520,8520,8520,8520,0
|
|
20230601,173300,1704729970,8520,8520,8520,8520,0
|
|
20230601,173200,1704729970,8520,8520,8520,8520,0
|
|
20230601,173100,1704729970,8520,8520,8520,8520,0
|
|
20230601,173000,1704729970,8520,8520,8520,8520,0
|
|
20230601,172900,1704729970,8520,8520,8520,8520,1730
|
|
20230601,172800,1704729970,8520,8520,8520,8520,0
|
|
20230601,172700,1704729970,8520,8520,8520,8520,0
|
|
20230601,172600,1704729970,8520,8520,8520,8520,0
|
|
20230601,172500,1704729970,8520,8520,8520,8520,0
|
|
20230601,172400,1704729970,8520,8520,8520,8520,0
|
|
20230601,172300,1704729970,8520,8520,8520,8520,0
|
|
20230601,172200,1704729970,8520,8520,8520,8520,0
|
|
20230601,172100,1704729970,8520,8520,8520,8520,0
|
|
20230601,172000,1704729970,8520,8520,8520,8520,0
|
|
20230601,171900,1704729970,8520,8520,8520,8520,0
|
|
20230601,171800,1704729970,8520,8520,8520,8520,0
|
|
20230601,171700,1704729970,8520,8520,8520,8520,0
|
|
20230601,171600,1704729970,8520,8520,8520,8520,0
|
|
20230601,171500,1704729970,8520,8520,8520,8520,0
|
|
20230601,171400,1704729970,8520,8520,8520,8520,0
|
|
20230601,171300,1704729970,8520,8520,8520,8520,0
|
|
20230601,171200,1704729970,8520,8520,8520,8520,0
|
|
20230601,171100,1704729970,8520,8520,8520,8520,0
|
|
20230601,171000,1704729970,8520,8520,8520,8520,0
|
|
20230601,170900,1704729970,8520,8520,8520,8520,0
|
|
20230601,170800,1704729970,8520,8520,8520,8520,0
|
|
20230601,170700,1704729970,8520,8520,8520,8520,0
|
|
20230601,170600,1704729970,8520,8520,8520,8520,0
|
|
20230601,170500,1704729970,8520,8520,8520,8520,0
|
|
20230601,170400,1704729970,8520,8520,8520,8520,0
|
|
20230601,170300,1704729970,8520,8520,8520,8520,0
|
|
20230601,170200,1704729970,8520,8520,8520,8520,0
|
|
20230601,170100,1704729970,8520,8520,8520,8520,0
|
|
20230601,170000,1704729970,8520,8520,8520,8520,0
|
|
20230601,165900,1704729970,8520,8520,8520,8520,1730
|
|
20230601,165800,1704729970,8520,8520,8520,8520,0
|
|
20230601,165700,1704729970,8520,8520,8520,8520,0
|
|
20230601,165600,1704729970,8520,8520,8520,8520,0
|
|
20230601,165500,1704729970,8520,8520,8520,8520,0
|
|
20230601,165400,1704729970,8520,8520,8520,8520,0
|
|
20230601,165300,1704729970,8520,8520,8520,8520,0
|
|
20230601,165200,1704729970,8520,8520,8520,8520,0
|
|
20230601,165100,1704729970,8520,8520,8520,8520,0
|
|
20230601,165000,1704729970,8520,8520,8520,8520,0
|
|
20230601,164900,1704729970,8520,8520,8520,8520,0
|
|
20230601,164800,1704729970,8520,8520,8520,8520,0
|
|
20230601,164700,1704729970,8520,8520,8520,8520,0
|
|
20230601,164600,1704729970,8520,8520,8520,8520,0
|
|
20230601,164500,1704729970,8520,8520,8520,8520,0
|
|
20230601,164400,1704729970,8520,8520,8520,8520,0
|
|
20230601,164300,1704729970,8520,8520,8520,8520,0
|
|
20230601,164200,1704729970,8520,8520,8520,8520,0
|
|
20230601,164100,1704729970,8520,8520,8520,8520,0
|
|
20230601,164000,1704729970,8520,8520,8520,8520,0
|
|
20230601,163900,1704729970,8520,8520,8520,8520,0
|
|
20230601,163800,1704729970,8520,8520,8520,8520,0
|
|
20230601,163700,1704729970,8520,8520,8520,8520,0
|
|
20230601,163600,1704729970,8520,8520,8520,8520,0
|
|
20230601,163500,1704729970,8520,8520,8520,8520,0
|
|
20230601,163400,1704729970,8520,8520,8520,8520,0
|
|
20230601,163300,1704729970,8520,8520,8520,8520,0
|
|
20230601,163200,1704729970,8520,8520,8520,8520,0
|
|
20230601,163100,1704729970,8520,8520,8520,8520,0
|
|
20230601,163000,1704729970,8520,8520,8520,8520,0
|
|
20230601,162900,1704729970,8520,8520,8520,8520,1730
|
|
20230601,162800,1704729970,8520,8520,8520,8520,0
|
|
20230601,162700,1704729970,8520,8520,8520,8520,0
|
|
20230601,162600,1704729970,8520,8520,8520,8520,0
|
|
20230601,162500,1704729970,8520,8520,8520,8520,0
|
|
20230601,162400,1704729970,8520,8520,8520,8520,0
|
|
20230601,162300,1704729970,8520,8520,8520,8520,0
|
|
20230601,162200,1704729970,8520,8520,8520,8520,0
|
|
20230601,162100,1704729970,8520,8520,8520,8520,0
|
|
20230601,162000,1704729970,8520,8520,8520,8520,0
|
|
20230601,161900,1704729970,8520,8520,8520,8520,0
|
|
20230601,161800,1704729970,8520,8520,8520,8520,0
|
|
20230601,161700,1704729970,8520,8520,8520,8520,0
|
|
20230601,161600,1704729970,8520,8520,8520,8520,0
|
|
20230601,161500,1704729970,8520,8520,8520,8520,0
|
|
20230601,161400,1704729970,8520,8520,8520,8520,0
|
|
20230601,161300,1704729970,8520,8520,8520,8520,0
|
|
20230601,161200,1704729970,8520,8520,8520,8520,0
|
|
20230601,161100,1704729970,8520,8520,8520,8520,0
|
|
20230601,161000,1704729970,8520,8520,8520,8520,0
|
|
20230601,160900,1704729970,8520,8520,8520,8520,0
|
|
20230601,160800,1704729970,8520,8520,8520,8520,0
|
|
20230601,160700,1704729970,8520,8520,8520,8520,0
|
|
20230601,160600,1704729970,8520,8520,8520,8520,0
|
|
20230601,160500,1704729970,8520,8520,8520,8520,0
|
|
20230601,160400,1704729970,8520,8520,8520,8520,0
|
|
20230601,160300,1704729970,8520,8520,8520,8520,0
|
|
20230601,160200,1704729970,8520,8520,8520,8520,0
|
|
20230601,160100,1704729970,8520,8520,8520,8520,0
|
|
20230601,160000,1704729970,8520,8520,8520,8520,0
|
|
20230601,155900,1704729970,8520,8520,8520,8520,1730
|
|
20230601,155800,1704729970,8520,8520,8520,8520,0
|
|
20230601,155700,1704729970,8520,8520,8520,8520,0
|
|
20230601,155600,1704729970,8520,8520,8520,8520,0
|
|
20230601,155500,1704729970,8520,8520,8520,8520,0
|
|
20230601,155400,1704729970,8520,8520,8520,8520,0
|
|
20230601,155300,1704729970,8520,8520,8520,8520,0
|
|
20230601,155200,1704729970,8520,8520,8520,8520,0
|
|
20230601,155100,1704729970,8520,8520,8520,8520,0
|
|
20230601,155000,1704729970,8520,8520,8520,8520,0
|
|
20230601,154900,1704729970,8520,8520,8520,8520,0
|
|
20230601,154800,1704729970,8520,8520,8520,8520,0
|
|
20230601,154700,1704729970,8520,8520,8520,8520,0
|
|
20230601,154600,1704729970,8520,8520,8520,8520,0
|
|
20230601,154500,1704729970,8520,8520,8520,8520,0
|
|
20230601,154400,1704729970,8520,8520,8520,8520,0
|
|
20230601,154300,1704729970,8520,8520,8520,8520,0
|
|
20230601,154200,1704729970,8520,8520,8520,8520,0
|
|
20230601,154100,1704729970,8520,8520,8520,8520,0
|
|
20230601,154000,1704729970,8520,8520,8520,8520,0
|
|
20230601,153900,1704729970,8520,8520,8520,8520,0
|
|
20230601,153800,1704729970,8520,8520,8520,8520,0
|
|
20230601,153700,1704729970,8520,8520,8520,8520,0
|
|
20230601,153600,1704729970,8520,8520,8520,8520,0
|
|
20230601,153500,1704729970,8520,8520,8520,8520,0
|
|
20230601,153400,1704729970,8520,8520,8520,8520,0
|
|
20230601,153300,1704729970,8520,8520,8520,8520,0
|
|
20230601,153200,1704729970,8520,8520,8520,8520,0
|
|
20230601,153100,1704729970,8520,8520,8520,8520,0
|
|
20230601,153000,1704729970,8520,8520,8520,8520,1730
|
|
20230601,152900,1689990370,8520,8520,8520,8520,0
|
|
20230601,152800,1689990370,8520,8520,8520,8520,0
|
|
20230601,152700,1689990370,8520,8520,8520,8520,0
|
|
20230601,152600,1689990370,8520,8520,8520,8520,0
|
|
20230601,152500,1689990370,8520,8520,8520,8520,0
|
|
20230601,152400,1689990370,8520,8520,8520,8520,0
|
|
20230601,152300,1689990370,8520,8520,8520,8520,0
|
|
20230601,152200,1689990370,8520,8520,8520,8520,0
|
|
20230601,152100,1689990370,8520,8520,8520,8520,0
|
|
20230601,152000,1689990370,8520,8520,8520,8520,0
|
|
20230601,151900,1689990370,8520,8560,8560,8520,1178
|
|
20230601,151800,1679939930,8540,8560,8560,8540,133
|
|
20230601,151700,1678802760,8550,8550,8550,8550,416
|
|
20230601,151600,1675245960,8530,8550,8550,8530,717
|
|
20230601,151500,1669127040,8550,8550,8550,8550,0
|
|
20230601,151400,1669127040,8550,8580,8580,8550,1009
|
|
20230601,151300,1660493720,8580,8580,8580,8580,4
|
|
20230601,151200,1660459400,8570,8570,8570,8570,330
|
|
20230601,151100,1657631300,8570,8550,8600,8550,516
|
|
20230601,151000,1653205000,8550,8610,8610,8550,5549
|
|
20230601,150900,1605570350,8620,8630,8630,8620,594
|
|
20230601,150800,1600449210,8630,8630,8630,8630,430
|
|
20230601,150700,1596738310,8630,8630,8640,8630,804
|
|
20230601,150600,1589799750,8620,8630,8630,8620,274
|
|
20230601,150500,1587437130,8620,8610,8620,8610,151
|
|
20230601,150400,1586136510,8620,8610,8630,8610,1747
|
|
20230601,150300,1571077890,8610,8610,8620,8610,1557
|
|
20230601,150200,1557670100,8610,8610,8620,8610,748
|
|
20230601,150100,1551224340,8630,8630,8630,8630,479
|
|
20230601,150000,1547090570,8630,8640,8640,8630,940
|
|
20230601,145900,1538969470,8650,8650,8650,8650,300
|
|
20230601,145800,1536374470,8660,8600,8660,8600,4965
|
|
20230601,145700,1493531410,8610,8600,8610,8600,1132
|
|
20230601,145600,1483795440,8600,8560,8600,8550,14412
|
|
20230601,145500,1359934110,8560,8570,8570,8560,97
|
|
20230601,145400,1359103090,8570,8580,8580,8570,249
|
|
20230601,145300,1356969050,8580,8560,8580,8550,1227
|
|
20230601,145200,1346453860,8560,8560,8560,8560,668
|
|
20230601,145100,1340735780,8560,8540,8570,8540,2012
|
|
20230601,145000,1323521010,8550,8550,8550,8550,1576
|
|
20230601,144900,1310046210,8550,8540,8550,8540,445
|
|
20230601,144800,1306241540,8540,8530,8540,8530,883
|
|
20230601,144700,1298702240,8530,8530,8530,8530,217
|
|
20230601,144600,1296851230,8520,8520,8520,8520,50
|
|
20230601,144500,1296425230,8520,8530,8530,8520,155
|
|
20230601,144400,1295104080,8530,8520,8540,8520,1544
|
|
20230601,144300,1281947400,8510,8510,8520,8510,27
|
|
20230601,144200,1281717620,8510,8510,8510,8510,501
|
|
20230601,144100,1277454110,8490,8500,8500,8490,146
|
|
20230601,144000,1276214160,8510,8510,8510,8510,2
|
|
20230601,143900,1276197140,8510,8460,8520,8460,14279
|
|
20230601,143800,1154911730,8470,8470,8470,8470,0
|
|
20230601,143700,1154911730,8470,8470,8470,8470,0
|
|
20230601,143600,1154911730,8470,8470,8470,8470,7
|
|
20230601,143500,1154852440,8440,8440,8440,8440,1
|
|
20230601,143400,1154844000,8440,8440,8440,8440,1
|
|
20230601,143300,1154835560,8440,8440,8440,8440,150
|
|
20230601,143200,1153569560,8450,8450,8450,8450,0
|
|
20230601,143100,1153569560,8450,8450,8450,8450,1354
|
|
20230601,143000,1142128260,8460,8470,8470,8460,200
|
|
20230601,142900,1140435960,8480,8480,8480,8480,48
|
|
20230601,142800,1140028920,8480,8480,8480,8480,2
|
|
20230601,142700,1140011960,8480,8480,8480,8480,200
|
|
20230601,142600,1138315960,8480,8470,8480,8470,524
|
|
20230601,142500,1133876710,8470,8470,8470,8470,12
|
|
20230601,142400,1133775070,8500,8440,8500,8440,4242
|
|
20230601,142300,1097887400,8430,8420,8430,8420,752
|
|
20230601,142200,1091550240,8410,8410,8410,8410,0
|
|
20230601,142100,1091550240,8410,8410,8410,8410,0
|
|
20230601,142000,1091550240,8410,8410,8410,8410,0
|
|
20230601,141900,1091550240,8410,8410,8410,8410,11
|
|
20230601,141800,1091457730,8420,8420,8420,8420,2008
|
|
20230601,141700,1074550370,8420,8420,8420,8420,235
|
|
20230601,141600,1072571670,8420,8420,8420,8420,0
|
|
20230601,141500,1072571670,8420,8420,8420,8420,100
|
|
20230601,141400,1071729670,8420,8420,8420,8420,1
|
|
20230601,141300,1071721250,8430,8430,8430,8430,0
|
|
20230601,141200,1071721250,8430,8430,8430,8430,229
|
|
20230601,141100,1069790780,8430,8430,8430,8430,1
|
|
20230601,141000,1069782350,8420,8420,8420,8420,262
|
|
20230601,140900,1067576310,8430,8430,8430,8430,0
|
|
20230601,140800,1067576310,8430,8430,8430,8430,0
|
|
20230601,140700,1067576310,8430,8430,8430,8430,53
|
|
20230601,140600,1067129520,8440,8440,8440,8440,100
|
|
20230601,140500,1066285520,8420,8420,8420,8420,378
|
|
20230601,140400,1063102760,8420,8420,8420,8420,100
|
|
20230601,140300,1062260760,8450,8450,8450,8450,0
|
|
20230601,140200,1062260760,8450,8450,8450,8450,6
|
|
20230601,140100,1062210060,8420,8420,8420,8420,0
|
|
20230601,140000,1062210060,8420,8420,8420,8420,0
|
|
20230601,135900,1062210060,8420,8430,8430,8420,484
|
|
20230601,135800,1058134730,8430,8430,8430,8430,30
|
|
20230601,135700,1057881830,8430,8430,8430,8430,0
|
|
20230601,135600,1057881830,8430,8430,8430,8430,70
|
|
20230601,135500,1057291730,8430,8430,8430,8430,0
|
|
20230601,135400,1057291730,8430,8430,8430,8430,0
|
|
20230601,135300,1057291730,8430,8430,8430,8430,0
|
|
20230601,135200,1057291730,8430,8430,8430,8430,0
|
|
20230601,135100,1057291730,8430,8430,8430,8430,5
|
|
20230601,135000,1057249580,8430,8430,8430,8430,55
|
|
20230601,134900,1056785930,8440,8430,8440,8430,273
|
|
20230601,134800,1054483510,8420,8420,8420,8420,0
|
|
20230601,134700,1054483510,8420,8420,8420,8420,331
|
|
20230601,134600,1051696490,8410,8410,8410,8410,0
|
|
20230601,134500,1051696490,8410,8410,8410,8410,0
|
|
20230601,134400,1051696490,8410,8410,8410,8410,340
|
|
20230601,134300,1048837090,8410,8410,8410,8410,0
|
|
20230601,134200,1048837090,8410,8410,8410,8410,11
|
|
20230601,134100,1048744580,8420,8420,8420,8420,0
|
|
20230601,134000,1048744580,8420,8420,8420,8420,65
|
|
20230601,133900,1048197280,8420,8420,8420,8420,52
|
|
20230601,133800,1047759440,8420,8420,8420,8420,22
|
|
20230601,133700,1047574200,8420,8420,8420,8420,179
|
|
20230601,133600,1046067020,8420,8420,8420,8420,0
|
|
20230601,133500,1046067020,8420,8420,8420,8420,17
|
|
20230601,133400,1045923880,8420,8420,8420,8420,134
|
|
20230601,133300,1044795600,8430,8430,8430,8430,119
|
|
20230601,133200,1043792430,8430,8430,8430,8430,0
|
|
20230601,133100,1043792430,8430,8430,8430,8430,0
|
|
20230601,133000,1043792430,8430,8430,8430,8430,110
|
|
20230601,132900,1042865130,8430,8430,8430,8430,60
|
|
20230601,132800,1042359330,8430,8430,8430,8430,19
|
|
20230601,132700,1042199160,8430,8430,8430,8430,1
|
|
20230601,132600,1042190730,8420,8420,8420,8420,122
|
|
20230601,132500,1041163490,8420,8420,8420,8420,478
|
|
20230601,132400,1037138730,8430,8430,8430,8430,131
|
|
20230601,132300,1036034400,8420,8400,8420,8400,575
|
|
20230601,132200,1031197920,8400,8400,8400,8400,0
|
|
20230601,132100,1031197920,8400,8400,8400,8400,130
|
|
20230601,132000,1030105920,8390,8390,8390,8390,655
|
|
20230601,131900,1024610470,8390,8390,8390,8390,49
|
|
20230601,131800,1024199360,8390,8390,8390,8390,50
|
|
20230601,131700,1023779860,8390,8370,8390,8370,50
|
|
20230601,131600,1023360700,8370,8370,8370,8370,60
|
|
20230601,131500,1022858500,8360,8360,8360,8360,20
|
|
20230601,131400,1022691300,8360,8360,8360,8360,0
|
|
20230601,131300,1022691300,8360,8360,8360,8360,0
|
|
20230601,131200,1022691300,8360,8360,8360,8360,0
|
|
20230601,131100,1022691300,8360,8360,8360,8360,0
|
|
20230601,131000,1022691300,8360,8370,8370,8360,41
|
|
20230601,130900,1022348440,8380,8380,8380,8380,0
|
|
20230601,130800,1022348440,8380,8380,8380,8380,0
|
|
20230601,130700,1022348440,8380,8380,8380,8380,0
|
|
20230601,130600,1022348440,8380,8380,8380,8380,0
|
|
20230601,130500,1022348440,8380,8380,8380,8380,50
|
|
20230601,130400,1021929440,8380,8380,8380,8380,350
|
|
20230601,130300,1018996440,8380,8380,8380,8380,0
|
|
20230601,130200,1018996440,8380,8380,8380,8380,0
|
|
20230601,130100,1018996440,8380,8380,8380,8380,0
|
|
20230601,130000,1018996440,8380,8380,8380,8380,0
|
|
20230601,125900,1018996440,8380,8370,8380,8370,3000
|
|
20230601,125800,993857900,8370,8360,8370,8360,2
|
|
20230601,125700,993841170,8380,8380,8380,8380,1
|
|
20230601,125600,993832790,8380,8380,8380,8380,0
|
|
20230601,125500,993832790,8380,8380,8380,8380,0
|
|
20230601,125400,993832790,8380,8380,8380,8380,456
|
|
20230601,125300,990011510,8390,8390,8390,8390,93
|
|
20230601,125200,989231240,8390,8390,8390,8390,1
|
|
20230601,125100,989222850,8390,8390,8390,8390,16
|
|
20230601,125000,989088610,8390,8390,8390,8390,0
|
|
20230601,124900,989088610,8390,8390,8390,8390,19
|
|
20230601,124800,988929200,8400,8400,8400,8400,0
|
|
20230601,124700,988929200,8400,8400,8400,8400,336
|
|
20230601,124600,986106800,8410,8410,8410,8410,0
|
|
20230601,124500,986106800,8410,8390,8410,8390,805
|
|
20230601,124400,979352830,8400,8400,8400,8400,750
|
|
20230601,124300,973052830,8390,8390,8390,8390,2253
|
|
20230601,124200,954150160,8360,8340,8360,8340,2983
|
|
20230601,124100,929221980,8360,8360,8360,8360,0
|
|
20230601,124000,929221980,8360,8360,8360,8360,11
|
|
20230601,123900,929130020,8350,8350,8350,8350,338
|
|
20230601,123800,926307720,8350,8350,8350,8350,0
|
|
20230601,123700,926307720,8350,8350,8350,8350,0
|
|
20230601,123600,926307720,8350,8350,8350,8350,0
|
|
20230601,123500,926307720,8350,8320,8360,8320,1870
|
|
20230601,123400,910680090,8310,8330,8330,8310,11
|
|
20230601,123300,910588490,8330,8330,8330,8330,1
|
|
20230601,123200,910580160,8350,8340,8350,8340,2614
|
|
20230601,123100,888759400,8310,8300,8310,8300,278
|
|
20230601,123000,886449360,8300,8270,8300,8270,648
|
|
20230601,122900,881076430,8290,8290,8290,8290,0
|
|
20230601,122800,881076430,8290,8290,8290,8290,0
|
|
20230601,122700,881076430,8290,8290,8290,8290,2
|
|
20230601,122600,881059850,8290,8290,8290,8290,100
|
|
20230601,122500,880230850,8290,8290,8290,8290,86
|
|
20230601,122400,879517910,8280,8280,8280,8280,10
|
|
20230601,122300,879435110,8280,8280,8280,8280,0
|
|
20230601,122200,879435110,8280,8270,8280,8270,173
|
|
20230601,122100,878002710,8270,8270,8270,8270,21
|
|
20230601,122000,877829040,8270,8270,8270,8270,10
|
|
20230601,121900,877746340,8280,8250,8280,8250,103
|
|
20230601,121800,876896500,8280,8280,8280,8280,0
|
|
20230601,121700,876896500,8280,8280,8280,8280,0
|
|
20230601,121600,876896500,8280,8250,8280,8250,74
|
|
20230601,121500,876285970,8250,8270,8270,8250,1202
|
|
20230601,121400,866362710,8280,8270,8280,8270,64
|
|
20230601,121300,865833420,8280,8280,8280,8280,0
|
|
20230601,121200,865833420,8280,8270,8280,8270,532
|
|
20230601,121100,861433770,8270,8270,8270,8270,0
|
|
20230601,121000,861433770,8270,8270,8270,8270,1
|
|
20230601,120900,861425500,8250,8250,8250,8250,134
|
|
20230601,120800,860320000,8250,8250,8250,8250,12
|
|
20230601,120700,860221000,8240,8240,8240,8240,0
|
|
20230601,120600,860221000,8240,8240,8240,8240,0
|
|
20230601,120500,860221000,8240,8240,8240,8240,0
|
|
20230601,120400,860221000,8240,8240,8240,8240,0
|
|
20230601,120300,860221000,8240,8240,8240,8240,513
|
|
20230601,120200,855993880,8240,8280,8280,8240,1510
|
|
20230601,120100,843539160,8280,8270,8280,8270,151
|
|
20230601,120000,842289380,8280,8280,8280,8280,19
|
|
20230601,115900,842132060,8280,8280,8280,8280,25
|
|
20230601,115800,841925060,8280,8280,8280,8280,0
|
|
20230601,115700,841925060,8280,8280,8280,8280,0
|
|
20230601,115600,841925060,8280,8280,8280,8280,1
|
|
20230601,115500,841916780,8280,8280,8280,8280,1
|
|
20230601,115400,841908500,8280,8260,8280,8260,376
|
|
20230601,115300,838800690,8260,8260,8260,8260,0
|
|
20230601,115200,838800690,8260,8260,8260,8260,0
|
|
20230601,115100,838800690,8260,8260,8260,8260,0
|
|
20230601,115000,838800690,8260,8260,8260,8260,0
|
|
20230601,114900,838800690,8260,8260,8260,8260,20
|
|
20230601,114800,838635490,8260,8230,8260,8230,553
|
|
20230601,114700,834070320,8230,8240,8240,8230,33
|
|
20230601,114600,833798520,8230,8230,8230,8230,0
|
|
20230601,114500,833798520,8230,8230,8230,8230,0
|
|
20230601,114400,833798520,8230,8260,8260,8230,155
|
|
20230601,114300,832522380,8230,8250,8260,8230,607
|
|
20230601,114200,827522620,8240,8240,8240,8240,303
|
|
20230601,114100,825025900,8260,8260,8260,8220,1095
|
|
20230601,114000,816001430,8270,8280,8280,8270,199
|
|
20230601,113900,814355680,8270,8290,8290,8270,860
|
|
20230601,113800,807241120,8300,8300,8300,8300,40
|
|
20230601,113700,806909120,8300,8300,8300,8300,1022
|
|
20230601,113600,798426520,8310,8300,8310,8300,1615
|
|
20230601,113500,785021870,8310,8310,8310,8310,51
|
|
20230601,113400,784598060,8310,8310,8310,8310,0
|
|
20230601,113300,784598060,8310,8300,8310,8300,130
|
|
20230601,113200,783518760,8300,8300,8300,8300,1
|
|
20230601,113100,783510460,8300,8300,8300,8300,2
|
|
20230601,113000,783493860,8300,8300,8310,8300,664
|
|
20230601,112900,777982490,8300,8300,8300,8300,0
|
|
20230601,112800,777982490,8300,8300,8300,8300,1257
|
|
20230601,112700,767549390,8310,8310,8310,8310,1143
|
|
20230601,112600,758051060,8310,8310,8310,8310,8
|
|
20230601,112500,757984580,8320,8320,8320,8320,3
|
|
20230601,112400,757959620,8320,8320,8320,8320,67
|
|
20230601,112300,757402180,8340,8340,8340,8340,0
|
|
20230601,112200,757402180,8340,8340,8340,8340,0
|
|
20230601,112100,757402180,8340,8340,8340,8340,0
|
|
20230601,112000,757402180,8340,8340,8340,8340,0
|
|
20230601,111900,757402180,8340,8340,8340,8340,0
|
|
20230601,111800,757402180,8340,8340,8340,8340,0
|
|
20230601,111700,757402180,8340,8340,8340,8340,0
|
|
20230601,111600,757402180,8340,8340,8340,8340,0
|
|
20230601,111500,757402180,8340,8340,8340,8340,0
|
|
20230601,111400,757402180,8340,8340,8340,8340,0
|
|
20230601,111300,757402180,8340,8340,8340,8340,0
|
|
20230601,111200,757402180,8340,8340,8340,8340,0
|
|
20230601,111100,757402180,8340,8320,8340,8320,182
|
|
20230601,111000,755887340,8320,8340,8340,8320,3188
|
|
20230601,110900,729333400,8340,8340,8340,8340,0
|
|
20230601,110800,729333400,8340,8340,8340,8340,669
|
|
20230601,110700,723753940,8340,8340,8340,8340,53
|
|
20230601,110600,723311920,8360,8330,8360,8330,206
|
|
20230601,110500,721594900,8340,8340,8340,8340,42
|
|
20230601,110400,721244620,8340,8340,8340,8340,0
|
|
20230601,110300,721244620,8340,8340,8340,8330,205
|
|
20230601,110200,719534950,8340,8360,8360,8340,1374
|
|
20230601,110100,708061460,8350,8350,8350,8350,0
|
|
20230601,110000,708061460,8350,8350,8350,8350,55
|
|
20230601,105900,707602210,8350,8350,8350,8350,1
|
|
20230601,105800,707593860,8350,8350,8350,8350,0
|
|
20230601,105700,707593860,8350,8350,8350,8350,65
|
|
20230601,105600,707051110,8350,8350,8350,8350,100
|
|
20230601,105500,706216110,8350,8380,8380,8350,6
|
|
20230601,105400,706165980,8340,8340,8340,8340,1
|
|
20230601,105300,706157640,8320,8340,8340,8320,723
|
|
20230601,105200,700137540,8350,8370,8370,8350,1196
|
|
20230601,105100,690132390,8370,8370,8370,8370,0
|
|
20230601,105000,690132390,8370,8370,8370,8370,385
|
|
20230601,104900,686909940,8370,8370,8370,8370,0
|
|
20230601,104800,686909940,8370,8370,8370,8370,0
|
|
20230601,104700,686909940,8370,8370,8370,8370,100
|
|
20230601,104600,686072940,8370,8370,8370,8370,0
|
|
20230601,104500,686072940,8370,8370,8370,8370,0
|
|
20230601,104400,686072940,8370,8370,8370,8370,0
|
|
20230601,104300,686072940,8370,8370,8370,8370,50
|
|
20230601,104200,685654440,8380,8390,8390,8380,1573
|
|
20230601,104100,672470000,8400,8400,8400,8400,0
|
|
20230601,104000,672470000,8400,8400,8400,8400,0
|
|
20230601,103900,672470000,8400,8400,8400,8400,70
|
|
20230601,103800,671882000,8390,8390,8390,8390,100
|
|
20230601,103700,671043000,8390,8390,8390,8390,23
|
|
20230601,103600,670850030,8390,8390,8390,8390,0
|
|
20230601,103500,670850030,8390,8390,8390,8390,0
|
|
20230601,103400,670850030,8390,8390,8390,8390,0
|
|
20230601,103300,670850030,8390,8390,8390,8390,2
|
|
20230601,103200,670833250,8390,8390,8390,8390,1
|
|
20230601,103100,670824860,8390,8390,8390,8390,300
|
|
20230601,103000,668307860,8380,8380,8380,8380,0
|
|
20230601,102900,668307860,8380,8380,8380,8380,840
|
|
20230601,102800,661268660,8390,8390,8390,8390,8
|
|
20230601,102700,661201540,8380,8380,8380,8380,23
|
|
20230601,102600,661008800,8390,8380,8390,8380,71
|
|
20230601,102500,660413660,8380,8380,8380,8380,13
|
|
20230601,102400,660304720,8380,8380,8380,8380,1
|
|
20230601,102300,660296340,8390,8390,8390,8390,1
|
|
20230601,102200,660287950,8390,8390,8390,8390,5
|
|
20230601,102100,660246000,8390,8380,8390,8380,378
|
|
20230601,102000,657078280,8380,8380,8380,8380,321
|
|
20230601,101900,654388300,8380,8380,8380,8380,1
|
|
20230601,101800,654379920,8380,8380,8380,8380,0
|
|
20230601,101700,654379920,8380,8380,8380,8380,574
|
|
20230601,101600,649569800,8380,8380,8380,8380,380
|
|
20230601,101500,646385400,8380,8380,8380,8380,93
|
|
20230601,101400,645606060,8390,8390,8390,8390,6
|
|
20230601,101300,645555720,8380,8390,8390,8380,2556
|
|
20230601,101200,624124930,8390,8410,8410,8390,57
|
|
20230601,101100,623646670,8390,8400,8400,8390,160
|
|
20230601,101000,622302970,8400,8400,8400,8400,1387
|
|
20230601,100900,610652170,8400,8400,8400,8400,10
|
|
20230601,100800,610568170,8400,8400,8400,8390,140
|
|
20230601,100700,609392270,8400,8400,8400,8400,430
|
|
20230601,100600,605780270,8400,8400,8400,8400,300
|
|
20230601,100500,603260270,8400,8400,8400,8400,217
|
|
20230601,100400,601437470,8400,8400,8400,8400,50
|
|
20230601,100300,601017470,8400,8380,8400,8380,11
|
|
20230601,100200,600925090,8400,8400,8400,8400,281
|
|
20230601,100100,598564690,8400,8400,8400,8400,0
|
|
20230601,100000,598564690,8400,8400,8400,8400,0
|
|
20230601,095900,598564690,8400,8400,8400,8400,1
|
|
20230601,095800,598556290,8400,8400,8400,8400,42
|
|
20230601,095700,598203490,8390,8390,8390,8390,1040
|
|
20230601,095600,589477890,8380,8400,8400,8380,1690
|
|
20230601,095500,575307450,8410,8420,8420,8400,1158
|
|
20230601,095400,565567310,8380,8420,8430,8380,6986
|
|
20230601,095300,506939900,8450,8450,8450,8450,82
|
|
20230601,095200,506247000,8450,8430,8450,8430,1223
|
|
20230601,095100,495932620,8420,8430,8430,8420,2939
|
|
20230601,095000,471183340,8430,8430,8430,8430,661
|
|
20230601,094900,465611110,8430,8450,8450,8430,120
|
|
20230601,094800,464598910,8430,8430,8430,8430,1
|
|
20230601,094700,464590480,8430,8420,8430,8420,248
|
|
20230601,094600,462499940,8410,8410,8410,8410,271
|
|
20230601,094500,460220830,8410,8440,8440,8410,334
|
|
20230601,094400,457411490,8470,8430,8470,8410,712
|
|
20230601,094300,451409100,8440,8470,8470,8440,256
|
|
20230601,094200,449240810,8480,8500,8520,8480,1414
|
|
20230601,094100,437245040,8500,8520,8520,8500,7
|
|
20230601,094000,437185490,8510,8520,8530,8510,103
|
|
20230601,093900,436306930,8530,8510,8530,8510,30
|
|
20230601,093800,436051600,8520,8510,8520,8510,2
|
|
20230601,093700,436034570,8510,8510,8510,8510,0
|
|
20230601,093600,436034570,8510,8520,8520,8510,856
|
|
20230601,093500,428750000,8520,8520,8540,8520,16
|
|
20230601,093400,428613660,8510,8520,8540,8510,845
|
|
20230601,093300,421420610,8520,8520,8540,8520,309
|
|
20230601,093200,418787910,8520,8540,8540,8520,59
|
|
20230601,093100,418285210,8540,8540,8540,8520,56
|
|
20230601,093000,417807600,8540,8540,8550,8540,1859
|
|
20230601,092900,401931730,8540,8550,8560,8540,441
|
|
20230601,092800,398165190,8560,8550,8560,8550,703
|
|
20230601,092700,392148310,8550,8560,8560,8550,321
|
|
20230601,092600,389403750,8560,8560,8560,8560,1
|
|
20230601,092500,389395190,8570,8570,8570,8570,12
|
|
20230601,092400,389292350,8560,8560,8560,8560,240
|
|
20230601,092300,387237950,8560,8560,8560,8560,14
|
|
20230601,092200,387118110,8540,8560,8560,8540,583
|
|
20230601,092100,382131290,8520,8570,8570,8520,574
|
|
20230601,092000,377222950,8580,8590,8590,8580,422
|
|
20230601,091900,373602130,8560,8570,8600,8560,5087
|
|
20230601,091800,329918370,8570,8510,8580,8510,12465
|
|
20230601,091700,223459560,8510,8500,8510,8500,77
|
|
20230601,091600,222804310,8500,8500,8500,8500,577
|
|
20230601,091500,217899810,8500,8500,8500,8500,67
|
|
20230601,091400,217330310,8500,8500,8500,8500,12
|
|
20230601,091300,217228310,8500,8480,8500,8480,5037
|
|
20230601,091200,174471960,8480,8430,8480,8420,10046
|
|
20230601,091100,89738050,8420,8430,8430,8420,13
|
|
20230601,091000,89628480,8440,8440,8440,8440,1
|
|
20230601,090900,89620040,8440,8420,8440,8380,2509
|
|
20230601,090800,68556550,8450,8420,8450,8420,40
|
|
20230601,090700,68219690,8450,8450,8450,8450,1
|
|
20230601,090600,68211240,8450,8390,8450,8380,2350
|
|
20230601,090500,48504620,8380,8430,8470,8380,2161
|
|
20230601,090400,30327780,8430,8430,8430,8430,101
|
|
20230601,090300,29476350,8430,8460,8460,8430,52
|
|
20230601,090200,29036960,8450,8450,8450,8450,1
|
|
20230601,090100,29028510,8390,8420,8470,8390,2572
|
|
20230601,090000,7410350,8470,8410,8480,8410,881
|