864 lines
41 KiB
CSV
864 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,232100,327292120,8280,8280,8280,8280,3359
|
|
20230601,232000,327292120,8280,8280,8280,8280,0
|
|
20230601,231900,327292120,8280,8280,8280,8280,0
|
|
20230601,231800,327292120,8280,8280,8280,8280,0
|
|
20230601,231700,327292120,8280,8280,8280,8280,0
|
|
20230601,231600,327292120,8280,8280,8280,8280,0
|
|
20230601,231500,327292120,8280,8280,8280,8280,0
|
|
20230601,231400,327292120,8280,8280,8280,8280,0
|
|
20230601,231300,327292120,8280,8280,8280,8280,0
|
|
20230601,231200,327292120,8280,8280,8280,8280,0
|
|
20230601,231100,327292120,8280,8280,8280,8280,0
|
|
20230601,231000,327292120,8280,8280,8280,8280,0
|
|
20230601,230900,327292120,8280,8280,8280,8280,0
|
|
20230601,230800,327292120,8280,8280,8280,8280,0
|
|
20230601,230700,327292120,8280,8280,8280,8280,0
|
|
20230601,230600,327292120,8280,8280,8280,8280,0
|
|
20230601,230500,327292120,8280,8280,8280,8280,0
|
|
20230601,230400,327292120,8280,8280,8280,8280,0
|
|
20230601,230300,327292120,8280,8280,8280,8280,0
|
|
20230601,230200,327292120,8280,8280,8280,8280,0
|
|
20230601,230100,327292120,8280,8280,8280,8280,0
|
|
20230601,230000,327292120,8280,8280,8280,8280,0
|
|
20230601,225900,327292120,8280,8280,8280,8280,0
|
|
20230601,225800,327292120,8280,8280,8280,8280,0
|
|
20230601,225700,327292120,8280,8280,8280,8280,0
|
|
20230601,225600,327292120,8280,8280,8280,8280,0
|
|
20230601,225500,327292120,8280,8280,8280,8280,0
|
|
20230601,225400,327292120,8280,8280,8280,8280,0
|
|
20230601,225300,327292120,8280,8280,8280,8280,0
|
|
20230601,225200,327292120,8280,8280,8280,8280,0
|
|
20230601,225100,327292120,8280,8280,8280,8280,3359
|
|
20230601,225000,327292120,8280,8280,8280,8280,0
|
|
20230601,224900,327292120,8280,8280,8280,8280,0
|
|
20230601,224800,327292120,8280,8280,8280,8280,0
|
|
20230601,224700,327292120,8280,8280,8280,8280,0
|
|
20230601,224600,327292120,8280,8280,8280,8280,0
|
|
20230601,224500,327292120,8280,8280,8280,8280,0
|
|
20230601,224400,327292120,8280,8280,8280,8280,0
|
|
20230601,224300,327292120,8280,8280,8280,8280,0
|
|
20230601,224200,327292120,8280,8280,8280,8280,0
|
|
20230601,224100,327292120,8280,8280,8280,8280,0
|
|
20230601,224000,327292120,8280,8280,8280,8280,0
|
|
20230601,223900,327292120,8280,8280,8280,8280,0
|
|
20230601,223800,327292120,8280,8280,8280,8280,0
|
|
20230601,223700,327292120,8280,8280,8280,8280,0
|
|
20230601,223600,327292120,8280,8280,8280,8280,0
|
|
20230601,223500,327292120,8280,8280,8280,8280,0
|
|
20230601,223400,327292120,8280,8280,8280,8280,0
|
|
20230601,223300,327292120,8280,8280,8280,8280,0
|
|
20230601,223200,327292120,8280,8280,8280,8280,0
|
|
20230601,223100,327292120,8280,8280,8280,8280,0
|
|
20230601,223000,327292120,8280,8280,8280,8280,0
|
|
20230601,222900,327292120,8280,8280,8280,8280,0
|
|
20230601,222800,327292120,8280,8280,8280,8280,0
|
|
20230601,222700,327292120,8280,8280,8280,8280,0
|
|
20230601,222600,327292120,8280,8280,8280,8280,0
|
|
20230601,222500,327292120,8280,8280,8280,8280,0
|
|
20230601,222400,327292120,8280,8280,8280,8280,0
|
|
20230601,222300,327292120,8280,8280,8280,8280,0
|
|
20230601,222200,327292120,8280,8280,8280,8280,0
|
|
20230601,222100,327292120,8280,8280,8280,8280,3359
|
|
20230601,222000,327292120,8280,8280,8280,8280,0
|
|
20230601,221900,327292120,8280,8280,8280,8280,0
|
|
20230601,221800,327292120,8280,8280,8280,8280,0
|
|
20230601,221700,327292120,8280,8280,8280,8280,0
|
|
20230601,221600,327292120,8280,8280,8280,8280,0
|
|
20230601,221500,327292120,8280,8280,8280,8280,0
|
|
20230601,221400,327292120,8280,8280,8280,8280,0
|
|
20230601,221300,327292120,8280,8280,8280,8280,0
|
|
20230601,221200,327292120,8280,8280,8280,8280,0
|
|
20230601,221100,327292120,8280,8280,8280,8280,0
|
|
20230601,221000,327292120,8280,8280,8280,8280,0
|
|
20230601,220900,327292120,8280,8280,8280,8280,0
|
|
20230601,220800,327292120,8280,8280,8280,8280,0
|
|
20230601,220700,327292120,8280,8280,8280,8280,0
|
|
20230601,220600,327292120,8280,8280,8280,8280,0
|
|
20230601,220500,327292120,8280,8280,8280,8280,0
|
|
20230601,220400,327292120,8280,8280,8280,8280,0
|
|
20230601,220300,327292120,8280,8280,8280,8280,0
|
|
20230601,220200,327292120,8280,8280,8280,8280,0
|
|
20230601,220100,327292120,8280,8280,8280,8280,0
|
|
20230601,220000,327292120,8280,8280,8280,8280,0
|
|
20230601,215900,327292120,8280,8280,8280,8280,0
|
|
20230601,215800,327292120,8280,8280,8280,8280,0
|
|
20230601,215700,327292120,8280,8280,8280,8280,0
|
|
20230601,215600,327292120,8280,8280,8280,8280,0
|
|
20230601,215500,327292120,8280,8280,8280,8280,0
|
|
20230601,215400,327292120,8280,8280,8280,8280,0
|
|
20230601,215300,327292120,8280,8280,8280,8280,0
|
|
20230601,215200,327292120,8280,8280,8280,8280,0
|
|
20230601,215100,327292120,8280,8280,8280,8280,3359
|
|
20230601,215000,327292120,8280,8280,8280,8280,0
|
|
20230601,214900,327292120,8280,8280,8280,8280,0
|
|
20230601,214800,327292120,8280,8280,8280,8280,0
|
|
20230601,214700,327292120,8280,8280,8280,8280,0
|
|
20230601,214600,327292120,8280,8280,8280,8280,0
|
|
20230601,214500,327292120,8280,8280,8280,8280,0
|
|
20230601,214400,327292120,8280,8280,8280,8280,0
|
|
20230601,214300,327292120,8280,8280,8280,8280,0
|
|
20230601,214200,327292120,8280,8280,8280,8280,0
|
|
20230601,214100,327292120,8280,8280,8280,8280,0
|
|
20230601,214000,327292120,8280,8280,8280,8280,0
|
|
20230601,213900,327292120,8280,8280,8280,8280,0
|
|
20230601,213800,327292120,8280,8280,8280,8280,0
|
|
20230601,213700,327292120,8280,8280,8280,8280,0
|
|
20230601,213600,327292120,8280,8280,8280,8280,0
|
|
20230601,213500,327292120,8280,8280,8280,8280,0
|
|
20230601,213400,327292120,8280,8280,8280,8280,0
|
|
20230601,213300,327292120,8280,8280,8280,8280,0
|
|
20230601,213200,327292120,8280,8280,8280,8280,0
|
|
20230601,213100,327292120,8280,8280,8280,8280,0
|
|
20230601,213000,327292120,8280,8280,8280,8280,0
|
|
20230601,212900,327292120,8280,8280,8280,8280,0
|
|
20230601,212800,327292120,8280,8280,8280,8280,0
|
|
20230601,212700,327292120,8280,8280,8280,8280,0
|
|
20230601,212600,327292120,8280,8280,8280,8280,0
|
|
20230601,212500,327292120,8280,8280,8280,8280,0
|
|
20230601,212400,327292120,8280,8280,8280,8280,0
|
|
20230601,212300,327292120,8280,8280,8280,8280,0
|
|
20230601,212200,327292120,8280,8280,8280,8280,0
|
|
20230601,212100,327292120,8280,8280,8280,8280,3359
|
|
20230601,212000,327292120,8280,8280,8280,8280,0
|
|
20230601,211900,327292120,8280,8280,8280,8280,0
|
|
20230601,211800,327292120,8280,8280,8280,8280,0
|
|
20230601,211700,327292120,8280,8280,8280,8280,0
|
|
20230601,211600,327292120,8280,8280,8280,8280,0
|
|
20230601,211500,327292120,8280,8280,8280,8280,0
|
|
20230601,211400,327292120,8280,8280,8280,8280,0
|
|
20230601,211300,327292120,8280,8280,8280,8280,0
|
|
20230601,211200,327292120,8280,8280,8280,8280,0
|
|
20230601,211100,327292120,8280,8280,8280,8280,0
|
|
20230601,211000,327292120,8280,8280,8280,8280,0
|
|
20230601,210900,327292120,8280,8280,8280,8280,0
|
|
20230601,210800,327292120,8280,8280,8280,8280,0
|
|
20230601,210700,327292120,8280,8280,8280,8280,0
|
|
20230601,210600,327292120,8280,8280,8280,8280,0
|
|
20230601,210500,327292120,8280,8280,8280,8280,0
|
|
20230601,210400,327292120,8280,8280,8280,8280,0
|
|
20230601,210300,327292120,8280,8280,8280,8280,0
|
|
20230601,210200,327292120,8280,8280,8280,8280,0
|
|
20230601,210100,327292120,8280,8280,8280,8280,0
|
|
20230601,210000,327292120,8280,8280,8280,8280,0
|
|
20230601,205900,327292120,8280,8280,8280,8280,0
|
|
20230601,205800,327292120,8280,8280,8280,8280,0
|
|
20230601,205700,327292120,8280,8280,8280,8280,0
|
|
20230601,205600,327292120,8280,8280,8280,8280,0
|
|
20230601,205500,327292120,8280,8280,8280,8280,0
|
|
20230601,205400,327292120,8280,8280,8280,8280,0
|
|
20230601,205300,327292120,8280,8280,8280,8280,0
|
|
20230601,205200,327292120,8280,8280,8280,8280,0
|
|
20230601,205100,327292120,8280,8280,8280,8280,3359
|
|
20230601,205000,327292120,8280,8280,8280,8280,0
|
|
20230601,204900,327292120,8280,8280,8280,8280,0
|
|
20230601,204800,327292120,8280,8280,8280,8280,0
|
|
20230601,204700,327292120,8280,8280,8280,8280,0
|
|
20230601,204600,327292120,8280,8280,8280,8280,0
|
|
20230601,204500,327292120,8280,8280,8280,8280,0
|
|
20230601,204400,327292120,8280,8280,8280,8280,0
|
|
20230601,204300,327292120,8280,8280,8280,8280,0
|
|
20230601,204200,327292120,8280,8280,8280,8280,0
|
|
20230601,204100,327292120,8280,8280,8280,8280,0
|
|
20230601,204000,327292120,8280,8280,8280,8280,0
|
|
20230601,203900,327292120,8280,8280,8280,8280,0
|
|
20230601,203800,327292120,8280,8280,8280,8280,0
|
|
20230601,203700,327292120,8280,8280,8280,8280,0
|
|
20230601,203600,327292120,8280,8280,8280,8280,0
|
|
20230601,203500,327292120,8280,8280,8280,8280,0
|
|
20230601,203400,327292120,8280,8280,8280,8280,0
|
|
20230601,203300,327292120,8280,8280,8280,8280,0
|
|
20230601,203200,327292120,8280,8280,8280,8280,0
|
|
20230601,203100,327292120,8280,8280,8280,8280,0
|
|
20230601,203000,327292120,8280,8280,8280,8280,0
|
|
20230601,202900,327292120,8280,8280,8280,8280,0
|
|
20230601,202800,327292120,8280,8280,8280,8280,0
|
|
20230601,202700,327292120,8280,8280,8280,8280,0
|
|
20230601,202600,327292120,8280,8280,8280,8280,0
|
|
20230601,202500,327292120,8280,8280,8280,8280,0
|
|
20230601,202400,327292120,8280,8280,8280,8280,0
|
|
20230601,202300,327292120,8280,8280,8280,8280,0
|
|
20230601,202200,327292120,8280,8280,8280,8280,0
|
|
20230601,202100,327292120,8280,8280,8280,8280,3359
|
|
20230601,202000,327292120,8280,8280,8280,8280,0
|
|
20230601,201900,327292120,8280,8280,8280,8280,0
|
|
20230601,201800,327292120,8280,8280,8280,8280,0
|
|
20230601,201700,327292120,8280,8280,8280,8280,0
|
|
20230601,201600,327292120,8280,8280,8280,8280,0
|
|
20230601,201500,327292120,8280,8280,8280,8280,0
|
|
20230601,201400,327292120,8280,8280,8280,8280,0
|
|
20230601,201300,327292120,8280,8280,8280,8280,0
|
|
20230601,201200,327292120,8280,8280,8280,8280,0
|
|
20230601,201100,327292120,8280,8280,8280,8280,0
|
|
20230601,201000,327292120,8280,8280,8280,8280,0
|
|
20230601,200900,327292120,8280,8280,8280,8280,0
|
|
20230601,200800,327292120,8280,8280,8280,8280,0
|
|
20230601,200700,327292120,8280,8280,8280,8280,0
|
|
20230601,200600,327292120,8280,8280,8280,8280,0
|
|
20230601,200500,327292120,8280,8280,8280,8280,0
|
|
20230601,200400,327292120,8280,8280,8280,8280,0
|
|
20230601,200300,327292120,8280,8280,8280,8280,0
|
|
20230601,200200,327292120,8280,8280,8280,8280,0
|
|
20230601,200100,327292120,8280,8280,8280,8280,0
|
|
20230601,200000,327292120,8280,8280,8280,8280,0
|
|
20230601,195900,327292120,8280,8280,8280,8280,0
|
|
20230601,195800,327292120,8280,8280,8280,8280,0
|
|
20230601,195700,327292120,8280,8280,8280,8280,0
|
|
20230601,195600,327292120,8280,8280,8280,8280,0
|
|
20230601,195500,327292120,8280,8280,8280,8280,0
|
|
20230601,195400,327292120,8280,8280,8280,8280,0
|
|
20230601,195300,327292120,8280,8280,8280,8280,0
|
|
20230601,195200,327292120,8280,8280,8280,8280,0
|
|
20230601,195100,327292120,8280,8280,8280,8280,3359
|
|
20230601,195000,327292120,8280,8280,8280,8280,0
|
|
20230601,194900,327292120,8280,8280,8280,8280,0
|
|
20230601,194800,327292120,8280,8280,8280,8280,0
|
|
20230601,194700,327292120,8280,8280,8280,8280,0
|
|
20230601,194600,327292120,8280,8280,8280,8280,0
|
|
20230601,194500,327292120,8280,8280,8280,8280,0
|
|
20230601,194400,327292120,8280,8280,8280,8280,0
|
|
20230601,194300,327292120,8280,8280,8280,8280,0
|
|
20230601,194200,327292120,8280,8280,8280,8280,0
|
|
20230601,194100,327292120,8280,8280,8280,8280,0
|
|
20230601,194000,327292120,8280,8280,8280,8280,0
|
|
20230601,193900,327292120,8280,8280,8280,8280,0
|
|
20230601,193800,327292120,8280,8280,8280,8280,0
|
|
20230601,193700,327292120,8280,8280,8280,8280,0
|
|
20230601,193600,327292120,8280,8280,8280,8280,0
|
|
20230601,193500,327292120,8280,8280,8280,8280,0
|
|
20230601,193400,327292120,8280,8280,8280,8280,0
|
|
20230601,193300,327292120,8280,8280,8280,8280,0
|
|
20230601,193200,327292120,8280,8280,8280,8280,0
|
|
20230601,193100,327292120,8280,8280,8280,8280,0
|
|
20230601,193000,327292120,8280,8280,8280,8280,0
|
|
20230601,192900,327292120,8280,8280,8280,8280,0
|
|
20230601,192800,327292120,8280,8280,8280,8280,0
|
|
20230601,192700,327292120,8280,8280,8280,8280,0
|
|
20230601,192600,327292120,8280,8280,8280,8280,0
|
|
20230601,192500,327292120,8280,8280,8280,8280,0
|
|
20230601,192400,327292120,8280,8280,8280,8280,0
|
|
20230601,192300,327292120,8280,8280,8280,8280,0
|
|
20230601,192200,327292120,8280,8280,8280,8280,0
|
|
20230601,192100,327292120,8280,8280,8280,8280,3359
|
|
20230601,192000,327292120,8280,8280,8280,8280,0
|
|
20230601,191900,327292120,8280,8280,8280,8280,0
|
|
20230601,191800,327292120,8280,8280,8280,8280,0
|
|
20230601,191700,327292120,8280,8280,8280,8280,0
|
|
20230601,191600,327292120,8280,8280,8280,8280,0
|
|
20230601,191500,327292120,8280,8280,8280,8280,0
|
|
20230601,191400,327292120,8280,8280,8280,8280,0
|
|
20230601,191300,327292120,8280,8280,8280,8280,0
|
|
20230601,191200,327292120,8280,8280,8280,8280,0
|
|
20230601,191100,327292120,8280,8280,8280,8280,0
|
|
20230601,191000,327292120,8280,8280,8280,8280,0
|
|
20230601,190900,327292120,8280,8280,8280,8280,0
|
|
20230601,190800,327292120,8280,8280,8280,8280,0
|
|
20230601,190700,327292120,8280,8280,8280,8280,0
|
|
20230601,190600,327292120,8280,8280,8280,8280,0
|
|
20230601,190500,327292120,8280,8280,8280,8280,0
|
|
20230601,190400,327292120,8280,8280,8280,8280,0
|
|
20230601,190300,327292120,8280,8280,8280,8280,0
|
|
20230601,190200,327292120,8280,8280,8280,8280,0
|
|
20230601,190100,327292120,8280,8280,8280,8280,0
|
|
20230601,190000,327292120,8280,8280,8280,8280,0
|
|
20230601,185900,327292120,8280,8280,8280,8280,0
|
|
20230601,185800,327292120,8280,8280,8280,8280,0
|
|
20230601,185700,327292120,8280,8280,8280,8280,0
|
|
20230601,185600,327292120,8280,8280,8280,8280,0
|
|
20230601,185500,327292120,8280,8280,8280,8280,0
|
|
20230601,185400,327292120,8280,8280,8280,8280,0
|
|
20230601,185300,327292120,8280,8280,8280,8280,0
|
|
20230601,185200,327292120,8280,8280,8280,8280,0
|
|
20230601,185100,327292120,8280,8280,8280,8280,3359
|
|
20230601,185000,327292120,8280,8280,8280,8280,0
|
|
20230601,184900,327292120,8280,8280,8280,8280,0
|
|
20230601,184800,327292120,8280,8280,8280,8280,0
|
|
20230601,184700,327292120,8280,8280,8280,8280,0
|
|
20230601,184600,327292120,8280,8280,8280,8280,0
|
|
20230601,184500,327292120,8280,8280,8280,8280,0
|
|
20230601,184400,327292120,8280,8280,8280,8280,0
|
|
20230601,184300,327292120,8280,8280,8280,8280,0
|
|
20230601,184200,327292120,8280,8280,8280,8280,0
|
|
20230601,184100,327292120,8280,8280,8280,8280,0
|
|
20230601,184000,327292120,8280,8280,8280,8280,0
|
|
20230601,183900,327292120,8280,8280,8280,8280,0
|
|
20230601,183800,327292120,8280,8280,8280,8280,0
|
|
20230601,183700,327292120,8280,8280,8280,8280,0
|
|
20230601,183600,327292120,8280,8280,8280,8280,0
|
|
20230601,183500,327292120,8280,8280,8280,8280,0
|
|
20230601,183400,327292120,8280,8280,8280,8280,0
|
|
20230601,183300,327292120,8280,8280,8280,8280,0
|
|
20230601,183200,327292120,8280,8280,8280,8280,0
|
|
20230601,183100,327292120,8280,8280,8280,8280,0
|
|
20230601,183000,327292120,8280,8280,8280,8280,0
|
|
20230601,182900,327292120,8280,8280,8280,8280,0
|
|
20230601,182800,327292120,8280,8280,8280,8280,0
|
|
20230601,182700,327292120,8280,8280,8280,8280,0
|
|
20230601,182600,327292120,8280,8280,8280,8280,0
|
|
20230601,182500,327292120,8280,8280,8280,8280,0
|
|
20230601,182400,327292120,8280,8280,8280,8280,0
|
|
20230601,182300,327292120,8280,8280,8280,8280,0
|
|
20230601,182200,327292120,8280,8280,8280,8280,0
|
|
20230601,182100,327292120,8280,8280,8280,8280,3359
|
|
20230601,182000,327292120,8280,8280,8280,8280,0
|
|
20230601,181900,327292120,8280,8280,8280,8280,0
|
|
20230601,181800,327292120,8280,8280,8280,8280,0
|
|
20230601,181700,327292120,8280,8280,8280,8280,0
|
|
20230601,181600,327292120,8280,8280,8280,8280,0
|
|
20230601,181500,327292120,8280,8280,8280,8280,0
|
|
20230601,181400,327292120,8280,8280,8280,8280,0
|
|
20230601,181300,327292120,8280,8280,8280,8280,0
|
|
20230601,181200,327292120,8280,8280,8280,8280,0
|
|
20230601,181100,327292120,8280,8280,8280,8280,0
|
|
20230601,181000,327292120,8280,8280,8280,8280,0
|
|
20230601,180900,327292120,8280,8280,8280,8280,0
|
|
20230601,180800,327292120,8280,8280,8280,8280,0
|
|
20230601,180700,327292120,8280,8280,8280,8280,0
|
|
20230601,180600,327292120,8280,8280,8280,8280,0
|
|
20230601,180500,327292120,8280,8280,8280,8280,0
|
|
20230601,180400,327292120,8280,8280,8280,8280,0
|
|
20230601,180300,327292120,8280,8280,8280,8280,0
|
|
20230601,180200,327292120,8280,8280,8280,8280,0
|
|
20230601,180100,327292120,8280,8280,8280,8280,0
|
|
20230601,180000,327292120,8280,8280,8280,8280,0
|
|
20230601,175900,327292120,8280,8280,8280,8280,0
|
|
20230601,175800,327292120,8280,8280,8280,8280,0
|
|
20230601,175700,327292120,8280,8280,8280,8280,0
|
|
20230601,175600,327292120,8280,8280,8280,8280,0
|
|
20230601,175500,327292120,8280,8280,8280,8280,0
|
|
20230601,175400,327292120,8280,8280,8280,8280,0
|
|
20230601,175300,327292120,8280,8280,8280,8280,0
|
|
20230601,175200,327292120,8280,8280,8280,8280,0
|
|
20230601,175100,327292120,8280,8280,8280,8280,3359
|
|
20230601,175000,327292120,8280,8280,8280,8280,0
|
|
20230601,174900,327292120,8280,8280,8280,8280,0
|
|
20230601,174800,327292120,8280,8280,8280,8280,0
|
|
20230601,174700,327292120,8280,8280,8280,8280,0
|
|
20230601,174600,327292120,8280,8280,8280,8280,0
|
|
20230601,174500,327292120,8280,8280,8280,8280,0
|
|
20230601,174400,327292120,8280,8280,8280,8280,0
|
|
20230601,174300,327292120,8280,8280,8280,8280,0
|
|
20230601,174200,327292120,8280,8280,8280,8280,0
|
|
20230601,174100,327292120,8280,8280,8280,8280,0
|
|
20230601,174000,327292120,8280,8280,8280,8280,0
|
|
20230601,173900,327292120,8280,8280,8280,8280,0
|
|
20230601,173800,327292120,8280,8280,8280,8280,0
|
|
20230601,173700,327292120,8280,8280,8280,8280,0
|
|
20230601,173600,327292120,8280,8280,8280,8280,0
|
|
20230601,173500,327292120,8280,8280,8280,8280,0
|
|
20230601,173400,327292120,8280,8280,8280,8280,0
|
|
20230601,173300,327292120,8280,8280,8280,8280,0
|
|
20230601,173200,327292120,8280,8280,8280,8280,0
|
|
20230601,173100,327292120,8280,8280,8280,8280,0
|
|
20230601,173000,327292120,8280,8280,8280,8280,0
|
|
20230601,172900,327292120,8280,8280,8280,8280,0
|
|
20230601,172800,327292120,8280,8280,8280,8280,0
|
|
20230601,172700,327292120,8280,8280,8280,8280,0
|
|
20230601,172600,327292120,8280,8280,8280,8280,0
|
|
20230601,172500,327292120,8280,8280,8280,8280,0
|
|
20230601,172400,327292120,8280,8280,8280,8280,0
|
|
20230601,172300,327292120,8280,8280,8280,8280,0
|
|
20230601,172200,327292120,8280,8280,8280,8280,0
|
|
20230601,172100,327292120,8280,8280,8280,8280,3359
|
|
20230601,172000,327292120,8280,8280,8280,8280,0
|
|
20230601,171900,327292120,8280,8280,8280,8280,0
|
|
20230601,171800,327292120,8280,8280,8280,8280,0
|
|
20230601,171700,327292120,8280,8280,8280,8280,0
|
|
20230601,171600,327292120,8280,8280,8280,8280,0
|
|
20230601,171500,327292120,8280,8280,8280,8280,0
|
|
20230601,171400,327292120,8280,8280,8280,8280,0
|
|
20230601,171300,327292120,8280,8280,8280,8280,0
|
|
20230601,171200,327292120,8280,8280,8280,8280,0
|
|
20230601,171100,327292120,8280,8280,8280,8280,0
|
|
20230601,171000,327292120,8280,8280,8280,8280,0
|
|
20230601,170900,327292120,8280,8280,8280,8280,0
|
|
20230601,170800,327292120,8280,8280,8280,8280,0
|
|
20230601,170700,327292120,8280,8280,8280,8280,0
|
|
20230601,170600,327292120,8280,8280,8280,8280,0
|
|
20230601,170500,327292120,8280,8280,8280,8280,0
|
|
20230601,170400,327292120,8280,8280,8280,8280,0
|
|
20230601,170300,327292120,8280,8280,8280,8280,0
|
|
20230601,170200,327292120,8280,8280,8280,8280,0
|
|
20230601,170100,327292120,8280,8280,8280,8280,0
|
|
20230601,170000,327292120,8280,8280,8280,8280,0
|
|
20230601,165900,327292120,8280,8280,8280,8280,0
|
|
20230601,165800,327292120,8280,8280,8280,8280,0
|
|
20230601,165700,327292120,8280,8280,8280,8280,0
|
|
20230601,165600,327292120,8280,8280,8280,8280,0
|
|
20230601,165500,327292120,8280,8280,8280,8280,0
|
|
20230601,165400,327292120,8280,8280,8280,8280,0
|
|
20230601,165300,327292120,8280,8280,8280,8280,0
|
|
20230601,165200,327292120,8280,8280,8280,8280,0
|
|
20230601,165100,327292120,8280,8280,8280,8280,3359
|
|
20230601,165000,327292120,8280,8280,8280,8280,0
|
|
20230601,164900,327292120,8280,8280,8280,8280,0
|
|
20230601,164800,327292120,8280,8280,8280,8280,0
|
|
20230601,164700,327292120,8280,8280,8280,8280,0
|
|
20230601,164600,327292120,8280,8280,8280,8280,0
|
|
20230601,164500,327292120,8280,8280,8280,8280,0
|
|
20230601,164400,327292120,8280,8280,8280,8280,0
|
|
20230601,164300,327292120,8280,8280,8280,8280,0
|
|
20230601,164200,327292120,8280,8280,8280,8280,0
|
|
20230601,164100,327292120,8280,8280,8280,8280,0
|
|
20230601,164000,327292120,8280,8280,8280,8280,0
|
|
20230601,163900,327292120,8280,8280,8280,8280,0
|
|
20230601,163800,327292120,8280,8280,8280,8280,0
|
|
20230601,163700,327292120,8280,8280,8280,8280,0
|
|
20230601,163600,327292120,8280,8280,8280,8280,0
|
|
20230601,163500,327292120,8280,8280,8280,8280,0
|
|
20230601,163400,327292120,8280,8280,8280,8280,0
|
|
20230601,163300,327292120,8280,8280,8280,8280,0
|
|
20230601,163200,327292120,8280,8280,8280,8280,0
|
|
20230601,163100,327292120,8280,8280,8280,8280,0
|
|
20230601,163000,327292120,8280,8280,8280,8280,0
|
|
20230601,162900,327292120,8280,8280,8280,8280,0
|
|
20230601,162800,327292120,8280,8280,8280,8280,0
|
|
20230601,162700,327292120,8280,8280,8280,8280,0
|
|
20230601,162600,327292120,8280,8280,8280,8280,0
|
|
20230601,162500,327292120,8280,8280,8280,8280,0
|
|
20230601,162400,327292120,8280,8280,8280,8280,0
|
|
20230601,162300,327292120,8280,8280,8280,8280,0
|
|
20230601,162200,327292120,8280,8280,8280,8280,0
|
|
20230601,162100,327292120,8280,8280,8280,8280,3359
|
|
20230601,162000,327292120,8280,8280,8280,8280,0
|
|
20230601,161900,327292120,8280,8280,8280,8280,0
|
|
20230601,161800,327292120,8280,8280,8280,8280,0
|
|
20230601,161700,327292120,8280,8280,8280,8280,0
|
|
20230601,161600,327292120,8280,8280,8280,8280,0
|
|
20230601,161500,327292120,8280,8280,8280,8280,0
|
|
20230601,161400,327292120,8280,8280,8280,8280,0
|
|
20230601,161300,327292120,8280,8280,8280,8280,0
|
|
20230601,161200,327292120,8280,8280,8280,8280,0
|
|
20230601,161100,327292120,8280,8280,8280,8280,0
|
|
20230601,161000,327292120,8280,8280,8280,8280,0
|
|
20230601,160900,327292120,8280,8280,8280,8280,0
|
|
20230601,160800,327292120,8280,8280,8280,8280,0
|
|
20230601,160700,327292120,8280,8280,8280,8280,0
|
|
20230601,160600,327292120,8280,8280,8280,8280,0
|
|
20230601,160500,327292120,8280,8280,8280,8280,0
|
|
20230601,160400,327292120,8280,8280,8280,8280,0
|
|
20230601,160300,327292120,8280,8280,8280,8280,0
|
|
20230601,160200,327292120,8280,8280,8280,8280,0
|
|
20230601,160100,327292120,8280,8280,8280,8280,0
|
|
20230601,160000,327292120,8280,8280,8280,8280,0
|
|
20230601,155900,327292120,8280,8280,8280,8280,0
|
|
20230601,155800,327292120,8280,8280,8280,8280,0
|
|
20230601,155700,327292120,8280,8280,8280,8280,0
|
|
20230601,155600,327292120,8280,8280,8280,8280,0
|
|
20230601,155500,327292120,8280,8280,8280,8280,0
|
|
20230601,155400,327292120,8280,8280,8280,8280,0
|
|
20230601,155300,327292120,8280,8280,8280,8280,0
|
|
20230601,155200,327292120,8280,8280,8280,8280,0
|
|
20230601,155100,327292120,8280,8280,8280,8280,3359
|
|
20230601,155000,327292120,8280,8280,8280,8280,0
|
|
20230601,154900,327292120,8280,8280,8280,8280,0
|
|
20230601,154800,327292120,8280,8280,8280,8280,0
|
|
20230601,154700,327292120,8280,8280,8280,8280,0
|
|
20230601,154600,327292120,8280,8280,8280,8280,0
|
|
20230601,154500,327292120,8280,8280,8280,8280,0
|
|
20230601,154400,327292120,8280,8280,8280,8280,0
|
|
20230601,154300,327292120,8280,8280,8280,8280,0
|
|
20230601,154200,327292120,8280,8280,8280,8280,0
|
|
20230601,154100,327292120,8280,8280,8280,8280,0
|
|
20230601,154000,327292120,8280,8280,8280,8280,0
|
|
20230601,153900,327292120,8280,8280,8280,8280,0
|
|
20230601,153800,327292120,8280,8280,8280,8280,0
|
|
20230601,153700,327292120,8280,8280,8280,8280,0
|
|
20230601,153600,327292120,8280,8280,8280,8280,0
|
|
20230601,153500,327292120,8280,8280,8280,8280,0
|
|
20230601,153400,327292120,8280,8280,8280,8280,0
|
|
20230601,153300,327292120,8280,8280,8280,8280,0
|
|
20230601,153200,327292120,8280,8280,8280,8280,0
|
|
20230601,153100,327292120,8280,8280,8280,8280,0
|
|
20230601,153000,327292120,8280,8280,8280,8280,3359
|
|
20230601,152900,299479600,8270,8270,8270,8270,0
|
|
20230601,152800,299479600,8270,8270,8270,8270,0
|
|
20230601,152700,299479600,8270,8270,8270,8270,0
|
|
20230601,152600,299479600,8270,8270,8270,8270,0
|
|
20230601,152500,299479600,8270,8270,8270,8270,0
|
|
20230601,152400,299479600,8270,8270,8270,8270,0
|
|
20230601,152300,299479600,8270,8270,8270,8270,0
|
|
20230601,152200,299479600,8270,8270,8270,8270,0
|
|
20230601,152100,299479600,8270,8270,8270,8270,0
|
|
20230601,152000,299479600,8270,8270,8270,8270,0
|
|
20230601,151900,299479600,8270,8270,8270,8270,0
|
|
20230601,151800,299479600,8270,8270,8270,8270,0
|
|
20230601,151700,299479600,8270,8270,8270,8270,0
|
|
20230601,151600,299479600,8270,8270,8270,8270,0
|
|
20230601,151500,299479600,8270,8270,8270,8270,214
|
|
20230601,151400,297709820,8270,8270,8270,8270,3
|
|
20230601,151300,297685010,8270,8270,8270,8270,208
|
|
20230601,151200,295964850,8270,8270,8270,8270,41
|
|
20230601,151100,295625780,8270,8270,8270,8270,11
|
|
20230601,151000,295534810,8280,8280,8280,8280,0
|
|
20230601,150900,295534810,8280,8280,8280,8280,30
|
|
20230601,150800,295286410,8250,8280,8280,8250,213
|
|
20230601,150700,293527900,8280,8250,8280,8250,1376
|
|
20230601,150600,282157450,8250,8250,8250,8250,10
|
|
20230601,150500,282074950,8240,8240,8240,8240,396
|
|
20230601,150400,278811910,8240,8240,8240,8240,0
|
|
20230601,150300,278811910,8240,8240,8240,8240,0
|
|
20230601,150200,278811910,8240,8240,8240,8240,0
|
|
20230601,150100,278811910,8240,8240,8240,8240,0
|
|
20230601,150000,278811910,8240,8240,8240,8240,0
|
|
20230601,145900,278811910,8240,8240,8240,8240,0
|
|
20230601,145800,278811910,8240,8240,8240,8240,0
|
|
20230601,145700,278811910,8240,8240,8240,8240,0
|
|
20230601,145600,278811910,8240,8240,8240,8240,0
|
|
20230601,145500,278811910,8240,8240,8240,8240,212
|
|
20230601,145400,277065030,8240,8240,8240,8240,0
|
|
20230601,145300,277065030,8240,8240,8240,8240,188
|
|
20230601,145200,275515910,8240,8240,8240,8240,0
|
|
20230601,145100,275515910,8240,8240,8240,8240,0
|
|
20230601,145000,275515910,8240,8240,8240,8240,0
|
|
20230601,144900,275515910,8240,8240,8240,8240,0
|
|
20230601,144800,275515910,8240,8230,8240,8210,200
|
|
20230601,144700,273870330,8230,8230,8230,8230,0
|
|
20230601,144600,273870330,8230,8230,8230,8230,585
|
|
20230601,144500,269055780,8230,8230,8230,8230,173
|
|
20230601,144400,267631990,8240,8240,8240,8240,127
|
|
20230601,144300,266585510,8240,8240,8240,8240,0
|
|
20230601,144200,266585510,8240,8240,8240,8240,0
|
|
20230601,144100,266585510,8240,8240,8240,8240,0
|
|
20230601,144000,266585510,8240,8260,8260,8240,465
|
|
20230601,143900,262749910,8250,8250,8250,8250,0
|
|
20230601,143800,262749910,8250,8250,8250,8250,0
|
|
20230601,143700,262749910,8250,8250,8250,8250,0
|
|
20230601,143600,262749910,8250,8250,8250,8250,0
|
|
20230601,143500,262749910,8250,8250,8250,8250,0
|
|
20230601,143400,262749910,8250,8250,8250,8250,84
|
|
20230601,143300,262056910,8250,8250,8250,8250,0
|
|
20230601,143200,262056910,8250,8250,8250,8250,0
|
|
20230601,143100,262056910,8250,8250,8250,8250,670
|
|
20230601,143000,256529410,8260,8260,8260,8260,0
|
|
20230601,142900,256529410,8260,8260,8260,8260,122
|
|
20230601,142800,255521690,8260,8260,8260,8260,0
|
|
20230601,142700,255521690,8260,8260,8260,8260,0
|
|
20230601,142600,255521690,8260,8270,8270,8260,210
|
|
20230601,142500,253786990,8260,8260,8260,8260,0
|
|
20230601,142400,253786990,8260,8260,8260,8260,0
|
|
20230601,142300,253786990,8260,8250,8260,8250,476
|
|
20230601,142200,249857760,8240,8240,8240,8240,0
|
|
20230601,142100,249857760,8240,8240,8240,8240,195
|
|
20230601,142000,248250960,8230,8230,8230,8230,0
|
|
20230601,141900,248250960,8230,8220,8230,8220,90
|
|
20230601,141800,247510310,8220,8220,8220,8220,15
|
|
20230601,141700,247387010,8220,8230,8230,8220,1035
|
|
20230601,141600,238873960,8240,8240,8240,8240,0
|
|
20230601,141500,238873960,8240,8240,8240,8240,0
|
|
20230601,141400,238873960,8240,8240,8240,8240,0
|
|
20230601,141300,238873960,8240,8240,8240,8240,125
|
|
20230601,141200,237843960,8240,8240,8240,8240,0
|
|
20230601,141100,237843960,8240,8240,8240,8240,0
|
|
20230601,141000,237843960,8240,8240,8240,8240,0
|
|
20230601,140900,237843960,8240,8240,8240,8240,0
|
|
20230601,140800,237843960,8240,8240,8240,8240,0
|
|
20230601,140700,237843960,8240,8240,8240,8240,0
|
|
20230601,140600,237843960,8240,8240,8240,8240,0
|
|
20230601,140500,237843960,8240,8240,8240,8240,30
|
|
20230601,140400,237596760,8250,8250,8250,8250,0
|
|
20230601,140300,237596760,8250,8250,8250,8250,0
|
|
20230601,140200,237596760,8250,8250,8250,8250,0
|
|
20230601,140100,237596760,8250,8250,8250,8250,67
|
|
20230601,140000,237044010,8250,8250,8250,8250,0
|
|
20230601,135900,237044010,8250,8250,8250,8250,0
|
|
20230601,135800,237044010,8250,8260,8260,8250,217
|
|
20230601,135700,235252790,8260,8260,8260,8260,0
|
|
20230601,135600,235252790,8260,8260,8260,8260,0
|
|
20230601,135500,235252790,8260,8260,8260,8260,0
|
|
20230601,135400,235252790,8260,8260,8260,8260,1
|
|
20230601,135300,235244530,8250,8250,8250,8250,649
|
|
20230601,135200,229890280,8250,8250,8250,8250,3
|
|
20230601,135100,229865530,8240,8240,8240,8240,0
|
|
20230601,135000,229865530,8240,8240,8240,8240,40
|
|
20230601,134900,229535930,8240,8250,8250,8240,4
|
|
20230601,134800,229502940,8240,8240,8240,8240,0
|
|
20230601,134700,229502940,8240,8240,8240,8240,0
|
|
20230601,134600,229502940,8240,8240,8240,8240,0
|
|
20230601,134500,229502940,8240,8240,8240,8240,0
|
|
20230601,134400,229502940,8240,8240,8240,8240,20
|
|
20230601,134300,229338140,8240,8240,8240,8240,0
|
|
20230601,134200,229338140,8240,8240,8240,8240,0
|
|
20230601,134100,229338140,8240,8240,8240,8240,0
|
|
20230601,134000,229338140,8240,8240,8240,8240,1
|
|
20230601,133900,229329900,8240,8240,8240,8240,0
|
|
20230601,133800,229329900,8240,8240,8240,8240,150
|
|
20230601,133700,228093900,8240,8240,8240,8240,0
|
|
20230601,133600,228093900,8240,8240,8240,8240,0
|
|
20230601,133500,228093900,8240,8240,8240,8240,50
|
|
20230601,133400,227681900,8240,8240,8240,8240,50
|
|
20230601,133300,227269900,8240,8240,8250,8240,45
|
|
20230601,133200,226899090,8250,8250,8250,8250,0
|
|
20230601,133100,226899090,8250,8250,8250,8250,0
|
|
20230601,133000,226899090,8250,8250,8250,8250,0
|
|
20230601,132900,226899090,8250,8250,8250,8250,0
|
|
20230601,132800,226899090,8250,8250,8250,8250,0
|
|
20230601,132700,226899090,8250,8250,8250,8250,0
|
|
20230601,132600,226899090,8250,8250,8250,8250,7
|
|
20230601,132500,226841340,8250,8250,8250,8250,0
|
|
20230601,132400,226841340,8250,8250,8250,8250,0
|
|
20230601,132300,226841340,8250,8250,8250,8250,0
|
|
20230601,132200,226841340,8250,8250,8250,8250,60
|
|
20230601,132100,226346340,8250,8250,8250,8250,0
|
|
20230601,132000,226346340,8250,8240,8250,8240,553
|
|
20230601,131900,221784690,8210,8210,8210,8210,0
|
|
20230601,131800,221784690,8210,8210,8210,8210,0
|
|
20230601,131700,221784690,8210,8210,8210,8210,0
|
|
20230601,131600,221784690,8210,8210,8210,8210,0
|
|
20230601,131500,221784690,8210,8210,8210,8210,0
|
|
20230601,131400,221784690,8210,8220,8220,8210,50
|
|
20230601,131300,221373960,8220,8220,8220,8220,0
|
|
20230601,131200,221373960,8220,8220,8220,8220,0
|
|
20230601,131100,221373960,8220,8220,8220,8220,40
|
|
20230601,131000,221045160,8220,8220,8220,8220,0
|
|
20230601,130900,221045160,8220,8220,8220,8220,0
|
|
20230601,130800,221045160,8220,8220,8220,8220,0
|
|
20230601,130700,221045160,8220,8220,8220,8220,48
|
|
20230601,130600,220650600,8220,8220,8220,8220,0
|
|
20230601,130500,220650600,8220,8220,8220,8220,0
|
|
20230601,130400,220650600,8220,8220,8220,8220,0
|
|
20230601,130300,220650600,8220,8220,8220,8220,1
|
|
20230601,130200,220642380,8250,8250,8250,8250,1
|
|
20230601,130100,220634130,8250,8250,8250,8250,0
|
|
20230601,130000,220634130,8250,8250,8250,8250,0
|
|
20230601,125900,220634130,8250,8250,8250,8250,0
|
|
20230601,125800,220634130,8250,8250,8250,8250,1
|
|
20230601,125700,220625880,8250,8250,8250,8250,0
|
|
20230601,125600,220625880,8250,8250,8250,8250,49
|
|
20230601,125500,220221630,8250,8250,8250,8250,50
|
|
20230601,125400,219809130,8260,8260,8260,8260,0
|
|
20230601,125300,219809130,8260,8260,8260,8260,37
|
|
20230601,125200,219503510,8260,8220,8260,8220,263
|
|
20230601,125100,217332690,8220,8220,8220,8220,100
|
|
20230601,125000,216510690,8220,8220,8220,8220,4
|
|
20230601,124900,216477810,8210,8210,8210,8210,110
|
|
20230601,124800,215574710,8210,8210,8210,8210,0
|
|
20230601,124700,215574710,8210,8210,8210,8210,0
|
|
20230601,124600,215574710,8210,8210,8210,8210,0
|
|
20230601,124500,215574710,8210,8210,8210,8210,0
|
|
20230601,124400,215574710,8210,8210,8210,8210,6
|
|
20230601,124300,215525450,8220,8220,8220,8220,0
|
|
20230601,124200,215525450,8220,8220,8220,8220,5
|
|
20230601,124100,215484350,8220,8220,8220,8220,0
|
|
20230601,124000,215484350,8220,8220,8220,8220,31
|
|
20230601,123900,215229530,8220,8220,8220,8220,200
|
|
20230601,123800,213585530,8220,8240,8240,8220,582
|
|
20230601,123700,208797870,8240,8240,8240,8240,0
|
|
20230601,123600,208797870,8240,8240,8240,8240,0
|
|
20230601,123500,208797870,8240,8240,8240,8240,0
|
|
20230601,123400,208797870,8240,8250,8250,8240,219
|
|
20230601,123300,206992360,8250,8270,8270,8250,37
|
|
20230601,123200,206687090,8270,8270,8270,8270,0
|
|
20230601,123100,206687090,8270,8270,8270,8270,0
|
|
20230601,123000,206687090,8270,8270,8270,8270,0
|
|
20230601,122900,206687090,8270,8270,8270,8270,0
|
|
20230601,122800,206687090,8270,8270,8270,8270,0
|
|
20230601,122700,206687090,8270,8270,8270,8270,0
|
|
20230601,122600,206687090,8270,8270,8270,8270,30
|
|
20230601,122500,206438990,8250,8250,8250,8250,0
|
|
20230601,122400,206438990,8250,8250,8250,8250,0
|
|
20230601,122300,206438990,8250,8250,8250,8250,10
|
|
20230601,122200,206356490,8260,8260,8260,8260,48
|
|
20230601,122100,205960010,8260,8260,8260,8260,1
|
|
20230601,122000,205951750,8260,8260,8260,8260,0
|
|
20230601,121900,205951750,8260,8260,8260,8260,0
|
|
20230601,121800,205951750,8260,8260,8260,8260,2
|
|
20230601,121700,205935230,8260,8260,8260,8260,0
|
|
20230601,121600,205935230,8260,8260,8260,8260,5
|
|
20230601,121500,205893930,8240,8240,8240,8240,65
|
|
20230601,121400,205358330,8240,8240,8240,8240,115
|
|
20230601,121300,204410730,8240,8240,8240,8240,0
|
|
20230601,121200,204410730,8240,8240,8240,8240,4
|
|
20230601,121100,204377770,8270,8260,8270,8260,10
|
|
20230601,121000,204295160,8260,8260,8260,8260,1
|
|
20230601,120900,204286900,8260,8260,8260,8260,0
|
|
20230601,120800,204286900,8260,8260,8260,8260,0
|
|
20230601,120700,204286900,8260,8260,8260,8260,0
|
|
20230601,120600,204286900,8260,8240,8260,8240,41
|
|
20230601,120500,203949040,8240,8240,8240,8240,30
|
|
20230601,120400,203701840,8240,8240,8240,8240,0
|
|
20230601,120300,203701840,8240,8240,8240,8240,0
|
|
20230601,120200,203701840,8240,8240,8240,8240,0
|
|
20230601,120100,203701840,8240,8250,8250,8240,104
|
|
20230601,120000,202844760,8250,8250,8250,8250,10
|
|
20230601,115900,202762260,8250,8250,8250,8250,0
|
|
20230601,115800,202762260,8250,8250,8250,8250,1
|
|
20230601,115700,202754010,8250,8250,8250,8250,10
|
|
20230601,115600,202671510,8250,8250,8250,8250,2
|
|
20230601,115500,202655010,8250,8250,8250,8250,0
|
|
20230601,115400,202655010,8250,8250,8250,8250,0
|
|
20230601,115300,202655010,8250,8250,8250,8250,0
|
|
20230601,115200,202655010,8250,8250,8250,8250,10
|
|
20230601,115100,202572510,8250,8250,8250,8250,0
|
|
20230601,115000,202572510,8250,8250,8250,8250,80
|
|
20230601,114900,201912510,8250,8250,8250,8250,1
|
|
20230601,114800,201904260,8260,8260,8260,8260,5
|
|
20230601,114700,201862960,8250,8250,8250,8250,0
|
|
20230601,114600,201862960,8250,8250,8250,8250,0
|
|
20230601,114500,201862960,8250,8250,8250,8250,0
|
|
20230601,114400,201862960,8250,8250,8250,8250,10
|
|
20230601,114300,201780460,8250,8250,8250,8250,0
|
|
20230601,114200,201780460,8250,8250,8250,8250,0
|
|
20230601,114100,201780460,8250,8250,8250,8250,1
|
|
20230601,114000,201772210,8250,8250,8250,8250,1
|
|
20230601,113900,201763960,8250,8250,8250,8250,0
|
|
20230601,113800,201763960,8250,8240,8250,8240,1290
|
|
20230601,113700,191121650,8240,8240,8240,8240,0
|
|
20230601,113600,191121650,8240,8240,8240,8240,0
|
|
20230601,113500,191121650,8240,8240,8240,8240,130
|
|
20230601,113400,190050450,8250,8250,8250,8250,0
|
|
20230601,113300,190050450,8250,8250,8250,8250,11
|
|
20230601,113200,189959700,8250,8250,8250,8250,4
|
|
20230601,113100,189926700,8250,8250,8250,8250,1
|
|
20230601,113000,189918450,8240,8240,8240,8240,10
|
|
20230601,112900,189836050,8240,8240,8240,8240,81
|
|
20230601,112800,189168610,8250,8250,8250,8250,0
|
|
20230601,112700,189168610,8250,8250,8250,8250,24
|
|
20230601,112600,188970610,8250,8250,8250,8250,704
|
|
20230601,112500,183162610,8250,8250,8250,8250,10
|
|
20230601,112400,183080110,8250,8250,8250,8250,0
|
|
20230601,112300,183080110,8250,8250,8250,8250,0
|
|
20230601,112200,183080110,8250,8250,8250,8250,200
|
|
20230601,112100,181430110,8250,8250,8250,8250,42
|
|
20230601,112000,181083610,8270,8260,8270,8250,510
|
|
20230601,111900,176871430,8260,8260,8260,8260,0
|
|
20230601,111800,176871430,8260,8260,8260,8260,0
|
|
20230601,111700,176871430,8260,8260,8260,8260,0
|
|
20230601,111600,176871430,8260,8260,8260,8260,0
|
|
20230601,111500,176871430,8260,8260,8260,8260,41
|
|
20230601,111400,176532770,8260,8260,8260,8260,86
|
|
20230601,111300,175822410,8260,8270,8270,8260,643
|
|
20230601,111200,170510910,8280,8280,8280,8280,3
|
|
20230601,111100,170486070,8290,8290,8290,8290,0
|
|
20230601,111000,170486070,8290,8290,8290,8290,3
|
|
20230601,110900,170461200,8290,8290,8290,8290,100
|
|
20230601,110800,169632200,8290,8280,8290,8280,295
|
|
20230601,110700,167189590,8270,8270,8270,8270,1
|
|
20230601,110600,167181320,8270,8280,8280,8270,40
|
|
20230601,110500,166850220,8280,8260,8280,8260,228
|
|
20230601,110400,164964750,8260,8260,8260,8260,25
|
|
20230601,110300,164758250,8260,8260,8260,8260,10
|
|
20230601,110200,164675650,8260,8260,8260,8260,15
|
|
20230601,110100,164551750,8260,8260,8260,8260,4
|
|
20230601,110000,164518710,8260,8260,8260,8260,0
|
|
20230601,105900,164518710,8260,8260,8260,8260,0
|
|
20230601,105800,164518710,8260,8260,8260,8260,4
|
|
20230601,105700,164485670,8260,8260,8260,8260,0
|
|
20230601,105600,164485670,8260,8260,8260,8260,30
|
|
20230601,105500,164237870,8270,8260,8270,8260,143
|
|
20230601,105400,163056650,8260,8260,8260,8260,30
|
|
20230601,105300,162808850,8260,8260,8260,8260,102
|
|
20230601,105200,161966330,8260,8260,8260,8260,0
|
|
20230601,105100,161966330,8260,8260,8260,8260,1
|
|
20230601,105000,161958070,8260,8260,8260,8260,10
|
|
20230601,104900,161875470,8260,8260,8260,8260,6
|
|
20230601,104800,161825910,8260,8260,8260,8250,44
|
|
20230601,104700,161462880,8260,8260,8260,8250,40
|
|
20230601,104600,161132500,8260,8260,8260,8260,75
|
|
20230601,104500,160513000,8260,8260,8260,8260,20
|
|
20230601,104400,160347800,8280,8280,8280,8280,166
|
|
20230601,104300,158973320,8280,8280,8280,8280,0
|
|
20230601,104200,158973320,8280,8280,8280,8280,20
|
|
20230601,104100,158807720,8290,8300,8300,8290,58
|
|
20230601,104000,158326820,8300,8280,8300,8280,654
|
|
20230601,103900,152906930,8280,8290,8290,8280,215
|
|
20230601,103800,151125080,8290,8240,8290,8240,2840
|
|
20230601,103700,127709430,8240,8220,8240,8220,1705
|
|
20230601,103600,113682940,8220,8220,8220,8220,60
|
|
20230601,103500,113189740,8220,8220,8220,8220,50
|
|
20230601,103400,112778740,8220,8210,8220,8210,61
|
|
20230601,103300,112277920,8210,8210,8210,8210,0
|
|
20230601,103200,112277920,8210,8210,8210,8210,5
|
|
20230601,103100,112236870,8210,8210,8210,8210,0
|
|
20230601,103000,112236870,8210,8210,8210,8210,0
|
|
20230601,102900,112236870,8210,8210,8210,8210,1
|
|
20230601,102800,112228660,8210,8190,8210,8190,1573
|
|
20230601,102700,99342140,8170,8170,8170,8170,1185
|
|
20230601,102600,89660690,8170,8170,8170,8170,1
|
|
20230601,102500,89652520,8170,8170,8170,8170,93
|
|
20230601,102400,88892710,8170,8170,8170,8170,0
|
|
20230601,102300,88892710,8170,8170,8170,8170,0
|
|
20230601,102200,88892710,8170,8170,8170,8170,13
|
|
20230601,102100,88786500,8160,8160,8160,8160,0
|
|
20230601,102000,88786500,8160,8160,8160,8160,7
|
|
20230601,101900,88729380,8170,8170,8170,8170,27
|
|
20230601,101800,88508790,8170,8170,8170,8170,23
|
|
20230601,101700,88320880,8170,8160,8180,8160,751
|
|
20230601,101600,82185750,8160,8160,8160,8160,0
|
|
20230601,101500,82185750,8160,8160,8160,8160,0
|
|
20230601,101400,82185750,8160,8160,8160,8160,0
|
|
20230601,101300,82185750,8160,8160,8160,8160,0
|
|
20230601,101200,82185750,8160,8160,8160,8160,0
|
|
20230601,101100,82185750,8160,8160,8160,8160,117
|
|
20230601,101000,81231030,8160,8160,8160,8160,0
|
|
20230601,100900,81231030,8160,8160,8160,8160,12
|
|
20230601,100800,81133110,8160,8170,8170,8160,265
|
|
20230601,100700,78970660,8160,8160,8160,8160,124
|
|
20230601,100600,77958820,8170,8170,8170,8170,0
|
|
20230601,100500,77958820,8170,8170,8170,8170,0
|
|
20230601,100400,77958820,8170,8170,8170,8170,24
|
|
20230601,100300,77762740,8170,8170,8170,8170,0
|
|
20230601,100200,77762740,8170,8170,8170,8170,56
|
|
20230601,100100,77305220,8170,8170,8170,8170,43
|
|
20230601,100000,76953910,8170,8170,8170,8170,0
|
|
20230601,095900,76953910,8170,8170,8170,8170,0
|
|
20230601,095800,76953910,8170,8170,8170,8170,0
|
|
20230601,095700,76953910,8170,8170,8170,8170,0
|
|
20230601,095600,76953910,8170,8170,8170,8170,20
|
|
20230601,095500,76790510,8180,8180,8180,8170,40
|
|
20230601,095400,76463320,8180,8180,8180,8180,0
|
|
20230601,095300,76463320,8180,8180,8180,8180,0
|
|
20230601,095200,76463320,8180,8180,8180,8180,0
|
|
20230601,095100,76463320,8180,8180,8180,8180,1
|
|
20230601,095000,76455140,8190,8190,8190,8190,0
|
|
20230601,094900,76455140,8190,8190,8190,8190,10
|
|
20230601,094800,76373240,8200,8200,8200,8200,0
|
|
20230601,094700,76373240,8200,8200,8200,8200,23
|
|
20230601,094600,76184640,8200,8200,8200,8200,4
|
|
20230601,094500,76151840,8200,8200,8200,8200,1
|
|
20230601,094400,76143640,8210,8210,8210,8210,0
|
|
20230601,094300,76143640,8210,8190,8210,8190,2
|
|
20230601,094200,76127240,8100,8170,8230,8100,195
|
|
20230601,094100,74544480,8080,8190,8190,8080,1800
|
|
20230601,094000,59933420,8240,8240,8240,8240,9
|
|
20230601,093900,59859260,8240,8240,8250,8230,246
|
|
20230601,093800,57832260,8240,8220,8250,8170,373
|
|
20230601,093700,54770190,8250,8250,8250,8220,1055
|
|
20230601,093600,46067160,8250,8150,8250,8150,2382
|
|
20230601,093500,26561560,8150,8150,8150,8150,100
|
|
20230601,093400,25746560,8150,8150,8150,8150,10
|
|
20230601,093300,25665060,8150,8150,8150,8150,270
|
|
20230601,093200,23464560,8140,8140,8140,8140,100
|
|
20230601,093100,22650560,8140,8140,8140,8140,20
|
|
20230601,093000,22487760,8140,8140,8140,8130,190
|
|
20230601,092900,20942160,8140,8140,8140,8140,120
|
|
20230601,092800,19965360,8130,8130,8130,8130,30
|
|
20230601,092700,19721460,8130,8130,8130,8130,1
|
|
20230601,092600,19713330,8130,8140,8140,8130,683
|
|
20230601,092500,14157770,8140,8150,8150,8140,42
|
|
20230601,092400,13815790,8140,8130,8140,8130,423
|
|
20230601,092300,10374890,8130,8130,8130,8130,11
|
|
20230601,092200,10285460,8130,8130,8130,8100,7
|
|
20230601,092100,10228610,8100,8100,8100,8100,100
|
|
20230601,092000,9418610,8130,8130,8130,8130,0
|
|
20230601,091900,9418610,8130,8130,8130,8130,0
|
|
20230601,091800,9418610,8130,8130,8130,8130,0
|
|
20230601,091700,9418610,8130,8130,8130,8130,0
|
|
20230601,091600,9418610,8130,8130,8130,8130,0
|
|
20230601,091500,9418610,8130,8130,8130,8130,0
|
|
20230601,091400,9418610,8130,8130,8130,8130,0
|
|
20230601,091300,9418610,8130,8080,8130,8080,675
|
|
20230601,091200,3940250,8100,8100,8100,8100,101
|
|
20230601,091100,3122150,8080,8080,8080,8080,2
|
|
20230601,091000,3105990,8070,8070,8070,8070,0
|
|
20230601,090900,3105990,8070,8070,8070,8070,0
|
|
20230601,090800,3105990,8070,8070,8070,8070,0
|
|
20230601,090700,3105990,8070,8070,8070,8070,20
|
|
20230601,090600,2944590,8070,8070,8070,8070,2
|
|
20230601,090500,2928450,8100,8100,8100,8100,37
|
|
20230601,090400,2628750,8100,8100,8100,8100,0
|
|
20230601,090300,2628750,8100,8100,8100,8100,0
|
|
20230601,090200,2628750,8100,8100,8100,8100,0
|
|
20230601,090100,2628750,8100,8100,8100,8100,5
|
|
20230601,090000,2588250,8100,8100,8100,8070,320
|