887 lines
46 KiB
CSV
887 lines
46 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,234400,1017217380,11650,11650,11650,11650,770
|
|
20230601,234300,1017217380,11650,11650,11650,11650,0
|
|
20230601,234200,1017217380,11650,11650,11650,11650,0
|
|
20230601,234100,1017217380,11650,11650,11650,11650,0
|
|
20230601,234000,1017217380,11650,11650,11650,11650,0
|
|
20230601,233900,1017217380,11650,11650,11650,11650,0
|
|
20230601,233800,1017217380,11650,11650,11650,11650,0
|
|
20230601,233700,1017217380,11650,11650,11650,11650,0
|
|
20230601,233600,1017217380,11650,11650,11650,11650,0
|
|
20230601,233500,1017217380,11650,11650,11650,11650,0
|
|
20230601,233400,1017217380,11650,11650,11650,11650,0
|
|
20230601,233300,1017217380,11650,11650,11650,11650,0
|
|
20230601,233200,1017217380,11650,11650,11650,11650,0
|
|
20230601,233100,1017217380,11650,11650,11650,11650,0
|
|
20230601,233000,1017217380,11650,11650,11650,11650,0
|
|
20230601,232900,1017217380,11650,11650,11650,11650,0
|
|
20230601,232800,1017217380,11650,11650,11650,11650,0
|
|
20230601,232700,1017217380,11650,11650,11650,11650,0
|
|
20230601,232600,1017217380,11650,11650,11650,11650,0
|
|
20230601,232500,1017217380,11650,11650,11650,11650,0
|
|
20230601,232400,1017217380,11650,11650,11650,11650,0
|
|
20230601,232300,1017217380,11650,11650,11650,11650,0
|
|
20230601,232200,1017217380,11650,11650,11650,11650,0
|
|
20230601,232100,1017217380,11650,11650,11650,11650,0
|
|
20230601,232000,1017217380,11650,11650,11650,11650,0
|
|
20230601,231900,1017217380,11650,11650,11650,11650,0
|
|
20230601,231800,1017217380,11650,11650,11650,11650,0
|
|
20230601,231700,1017217380,11650,11650,11650,11650,0
|
|
20230601,231600,1017217380,11650,11650,11650,11650,0
|
|
20230601,231500,1017217380,11650,11650,11650,11650,0
|
|
20230601,231400,1017217380,11650,11650,11650,11650,770
|
|
20230601,231300,1017217380,11650,11650,11650,11650,0
|
|
20230601,231200,1017217380,11650,11650,11650,11650,0
|
|
20230601,231100,1017217380,11650,11650,11650,11650,0
|
|
20230601,231000,1017217380,11650,11650,11650,11650,0
|
|
20230601,230900,1017217380,11650,11650,11650,11650,0
|
|
20230601,230800,1017217380,11650,11650,11650,11650,0
|
|
20230601,230700,1017217380,11650,11650,11650,11650,0
|
|
20230601,230600,1017217380,11650,11650,11650,11650,0
|
|
20230601,230500,1017217380,11650,11650,11650,11650,0
|
|
20230601,230400,1017217380,11650,11650,11650,11650,0
|
|
20230601,230300,1017217380,11650,11650,11650,11650,0
|
|
20230601,230200,1017217380,11650,11650,11650,11650,0
|
|
20230601,230100,1017217380,11650,11650,11650,11650,0
|
|
20230601,230000,1017217380,11650,11650,11650,11650,0
|
|
20230601,225900,1017217380,11650,11650,11650,11650,0
|
|
20230601,225800,1017217380,11650,11650,11650,11650,0
|
|
20230601,225700,1017217380,11650,11650,11650,11650,0
|
|
20230601,225600,1017217380,11650,11650,11650,11650,0
|
|
20230601,225500,1017217380,11650,11650,11650,11650,0
|
|
20230601,225400,1017217380,11650,11650,11650,11650,0
|
|
20230601,225300,1017217380,11650,11650,11650,11650,0
|
|
20230601,225200,1017217380,11650,11650,11650,11650,0
|
|
20230601,225100,1017217380,11650,11650,11650,11650,0
|
|
20230601,225000,1017217380,11650,11650,11650,11650,0
|
|
20230601,224900,1017217380,11650,11650,11650,11650,0
|
|
20230601,224800,1017217380,11650,11650,11650,11650,0
|
|
20230601,224700,1017217380,11650,11650,11650,11650,0
|
|
20230601,224600,1017217380,11650,11650,11650,11650,0
|
|
20230601,224500,1017217380,11650,11650,11650,11650,0
|
|
20230601,224400,1017217380,11650,11650,11650,11650,770
|
|
20230601,224300,1017217380,11650,11650,11650,11650,0
|
|
20230601,224200,1017217380,11650,11650,11650,11650,0
|
|
20230601,224100,1017217380,11650,11650,11650,11650,0
|
|
20230601,224000,1017217380,11650,11650,11650,11650,0
|
|
20230601,223900,1017217380,11650,11650,11650,11650,0
|
|
20230601,223800,1017217380,11650,11650,11650,11650,0
|
|
20230601,223700,1017217380,11650,11650,11650,11650,0
|
|
20230601,223600,1017217380,11650,11650,11650,11650,0
|
|
20230601,223500,1017217380,11650,11650,11650,11650,0
|
|
20230601,223400,1017217380,11650,11650,11650,11650,0
|
|
20230601,223300,1017217380,11650,11650,11650,11650,0
|
|
20230601,223200,1017217380,11650,11650,11650,11650,0
|
|
20230601,223100,1017217380,11650,11650,11650,11650,0
|
|
20230601,223000,1017217380,11650,11650,11650,11650,0
|
|
20230601,222900,1017217380,11650,11650,11650,11650,0
|
|
20230601,222800,1017217380,11650,11650,11650,11650,0
|
|
20230601,222700,1017217380,11650,11650,11650,11650,0
|
|
20230601,222600,1017217380,11650,11650,11650,11650,0
|
|
20230601,222500,1017217380,11650,11650,11650,11650,0
|
|
20230601,222400,1017217380,11650,11650,11650,11650,0
|
|
20230601,222300,1017217380,11650,11650,11650,11650,0
|
|
20230601,222200,1017217380,11650,11650,11650,11650,0
|
|
20230601,222100,1017217380,11650,11650,11650,11650,0
|
|
20230601,222000,1017217380,11650,11650,11650,11650,0
|
|
20230601,221900,1017217380,11650,11650,11650,11650,0
|
|
20230601,221800,1017217380,11650,11650,11650,11650,0
|
|
20230601,221700,1017217380,11650,11650,11650,11650,0
|
|
20230601,221600,1017217380,11650,11650,11650,11650,0
|
|
20230601,221500,1017217380,11650,11650,11650,11650,0
|
|
20230601,221400,1017217380,11650,11650,11650,11650,770
|
|
20230601,221300,1017217380,11650,11650,11650,11650,0
|
|
20230601,221200,1017217380,11650,11650,11650,11650,0
|
|
20230601,221100,1017217380,11650,11650,11650,11650,0
|
|
20230601,221000,1017217380,11650,11650,11650,11650,0
|
|
20230601,220900,1017217380,11650,11650,11650,11650,0
|
|
20230601,220800,1017217380,11650,11650,11650,11650,0
|
|
20230601,220700,1017217380,11650,11650,11650,11650,0
|
|
20230601,220600,1017217380,11650,11650,11650,11650,0
|
|
20230601,220500,1017217380,11650,11650,11650,11650,0
|
|
20230601,220400,1017217380,11650,11650,11650,11650,0
|
|
20230601,220300,1017217380,11650,11650,11650,11650,0
|
|
20230601,220200,1017217380,11650,11650,11650,11650,0
|
|
20230601,220100,1017217380,11650,11650,11650,11650,0
|
|
20230601,220000,1017217380,11650,11650,11650,11650,0
|
|
20230601,215900,1017217380,11650,11650,11650,11650,0
|
|
20230601,215800,1017217380,11650,11650,11650,11650,0
|
|
20230601,215700,1017217380,11650,11650,11650,11650,0
|
|
20230601,215600,1017217380,11650,11650,11650,11650,0
|
|
20230601,215500,1017217380,11650,11650,11650,11650,0
|
|
20230601,215400,1017217380,11650,11650,11650,11650,0
|
|
20230601,215300,1017217380,11650,11650,11650,11650,0
|
|
20230601,215200,1017217380,11650,11650,11650,11650,0
|
|
20230601,215100,1017217380,11650,11650,11650,11650,0
|
|
20230601,215000,1017217380,11650,11650,11650,11650,0
|
|
20230601,214900,1017217380,11650,11650,11650,11650,0
|
|
20230601,214800,1017217380,11650,11650,11650,11650,0
|
|
20230601,214700,1017217380,11650,11650,11650,11650,0
|
|
20230601,214600,1017217380,11650,11650,11650,11650,0
|
|
20230601,214500,1017217380,11650,11650,11650,11650,0
|
|
20230601,214400,1017217380,11650,11650,11650,11650,770
|
|
20230601,214300,1017217380,11650,11650,11650,11650,0
|
|
20230601,214200,1017217380,11650,11650,11650,11650,0
|
|
20230601,214100,1017217380,11650,11650,11650,11650,0
|
|
20230601,214000,1017217380,11650,11650,11650,11650,0
|
|
20230601,213900,1017217380,11650,11650,11650,11650,0
|
|
20230601,213800,1017217380,11650,11650,11650,11650,0
|
|
20230601,213700,1017217380,11650,11650,11650,11650,0
|
|
20230601,213600,1017217380,11650,11650,11650,11650,0
|
|
20230601,213500,1017217380,11650,11650,11650,11650,0
|
|
20230601,213400,1017217380,11650,11650,11650,11650,0
|
|
20230601,213300,1017217380,11650,11650,11650,11650,0
|
|
20230601,213200,1017217380,11650,11650,11650,11650,0
|
|
20230601,213100,1017217380,11650,11650,11650,11650,0
|
|
20230601,213000,1017217380,11650,11650,11650,11650,0
|
|
20230601,212900,1017217380,11650,11650,11650,11650,0
|
|
20230601,212800,1017217380,11650,11650,11650,11650,0
|
|
20230601,212700,1017217380,11650,11650,11650,11650,0
|
|
20230601,212600,1017217380,11650,11650,11650,11650,0
|
|
20230601,212500,1017217380,11650,11650,11650,11650,0
|
|
20230601,212400,1017217380,11650,11650,11650,11650,0
|
|
20230601,212300,1017217380,11650,11650,11650,11650,0
|
|
20230601,212200,1017217380,11650,11650,11650,11650,0
|
|
20230601,212100,1017217380,11650,11650,11650,11650,0
|
|
20230601,212000,1017217380,11650,11650,11650,11650,0
|
|
20230601,211900,1017217380,11650,11650,11650,11650,0
|
|
20230601,211800,1017217380,11650,11650,11650,11650,0
|
|
20230601,211700,1017217380,11650,11650,11650,11650,0
|
|
20230601,211600,1017217380,11650,11650,11650,11650,0
|
|
20230601,211500,1017217380,11650,11650,11650,11650,0
|
|
20230601,211400,1017217380,11650,11650,11650,11650,770
|
|
20230601,211300,1017217380,11650,11650,11650,11650,0
|
|
20230601,211200,1017217380,11650,11650,11650,11650,0
|
|
20230601,211100,1017217380,11650,11650,11650,11650,0
|
|
20230601,211000,1017217380,11650,11650,11650,11650,0
|
|
20230601,210900,1017217380,11650,11650,11650,11650,0
|
|
20230601,210800,1017217380,11650,11650,11650,11650,0
|
|
20230601,210700,1017217380,11650,11650,11650,11650,0
|
|
20230601,210600,1017217380,11650,11650,11650,11650,0
|
|
20230601,210500,1017217380,11650,11650,11650,11650,0
|
|
20230601,210400,1017217380,11650,11650,11650,11650,0
|
|
20230601,210300,1017217380,11650,11650,11650,11650,0
|
|
20230601,210200,1017217380,11650,11650,11650,11650,0
|
|
20230601,210100,1017217380,11650,11650,11650,11650,0
|
|
20230601,210000,1017217380,11650,11650,11650,11650,0
|
|
20230601,205900,1017217380,11650,11650,11650,11650,0
|
|
20230601,205800,1017217380,11650,11650,11650,11650,0
|
|
20230601,205700,1017217380,11650,11650,11650,11650,0
|
|
20230601,205600,1017217380,11650,11650,11650,11650,0
|
|
20230601,205500,1017217380,11650,11650,11650,11650,0
|
|
20230601,205400,1017217380,11650,11650,11650,11650,0
|
|
20230601,205300,1017217380,11650,11650,11650,11650,0
|
|
20230601,205200,1017217380,11650,11650,11650,11650,0
|
|
20230601,205100,1017217380,11650,11650,11650,11650,0
|
|
20230601,205000,1017217380,11650,11650,11650,11650,0
|
|
20230601,204900,1017217380,11650,11650,11650,11650,0
|
|
20230601,204800,1017217380,11650,11650,11650,11650,0
|
|
20230601,204700,1017217380,11650,11650,11650,11650,0
|
|
20230601,204600,1017217380,11650,11650,11650,11650,0
|
|
20230601,204500,1017217380,11650,11650,11650,11650,0
|
|
20230601,204400,1017217380,11650,11650,11650,11650,770
|
|
20230601,204300,1017217380,11650,11650,11650,11650,0
|
|
20230601,204200,1017217380,11650,11650,11650,11650,0
|
|
20230601,204100,1017217380,11650,11650,11650,11650,0
|
|
20230601,204000,1017217380,11650,11650,11650,11650,0
|
|
20230601,203900,1017217380,11650,11650,11650,11650,0
|
|
20230601,203800,1017217380,11650,11650,11650,11650,0
|
|
20230601,203700,1017217380,11650,11650,11650,11650,0
|
|
20230601,203600,1017217380,11650,11650,11650,11650,0
|
|
20230601,203500,1017217380,11650,11650,11650,11650,0
|
|
20230601,203400,1017217380,11650,11650,11650,11650,0
|
|
20230601,203300,1017217380,11650,11650,11650,11650,0
|
|
20230601,203200,1017217380,11650,11650,11650,11650,0
|
|
20230601,203100,1017217380,11650,11650,11650,11650,0
|
|
20230601,203000,1017217380,11650,11650,11650,11650,0
|
|
20230601,202900,1017217380,11650,11650,11650,11650,0
|
|
20230601,202800,1017217380,11650,11650,11650,11650,0
|
|
20230601,202700,1017217380,11650,11650,11650,11650,0
|
|
20230601,202600,1017217380,11650,11650,11650,11650,0
|
|
20230601,202500,1017217380,11650,11650,11650,11650,0
|
|
20230601,202400,1017217380,11650,11650,11650,11650,0
|
|
20230601,202300,1017217380,11650,11650,11650,11650,0
|
|
20230601,202200,1017217380,11650,11650,11650,11650,0
|
|
20230601,202100,1017217380,11650,11650,11650,11650,0
|
|
20230601,202000,1017217380,11650,11650,11650,11650,0
|
|
20230601,201900,1017217380,11650,11650,11650,11650,0
|
|
20230601,201800,1017217380,11650,11650,11650,11650,0
|
|
20230601,201700,1017217380,11650,11650,11650,11650,0
|
|
20230601,201600,1017217380,11650,11650,11650,11650,0
|
|
20230601,201500,1017217380,11650,11650,11650,11650,0
|
|
20230601,201400,1017217380,11650,11650,11650,11650,770
|
|
20230601,201300,1017217380,11650,11650,11650,11650,0
|
|
20230601,201200,1017217380,11650,11650,11650,11650,0
|
|
20230601,201100,1017217380,11650,11650,11650,11650,0
|
|
20230601,201000,1017217380,11650,11650,11650,11650,0
|
|
20230601,200900,1017217380,11650,11650,11650,11650,0
|
|
20230601,200800,1017217380,11650,11650,11650,11650,0
|
|
20230601,200700,1017217380,11650,11650,11650,11650,0
|
|
20230601,200600,1017217380,11650,11650,11650,11650,0
|
|
20230601,200500,1017217380,11650,11650,11650,11650,0
|
|
20230601,200400,1017217380,11650,11650,11650,11650,0
|
|
20230601,200300,1017217380,11650,11650,11650,11650,0
|
|
20230601,200200,1017217380,11650,11650,11650,11650,0
|
|
20230601,200100,1017217380,11650,11650,11650,11650,0
|
|
20230601,200000,1017217380,11650,11650,11650,11650,0
|
|
20230601,195900,1017217380,11650,11650,11650,11650,0
|
|
20230601,195800,1017217380,11650,11650,11650,11650,0
|
|
20230601,195700,1017217380,11650,11650,11650,11650,0
|
|
20230601,195600,1017217380,11650,11650,11650,11650,0
|
|
20230601,195500,1017217380,11650,11650,11650,11650,0
|
|
20230601,195400,1017217380,11650,11650,11650,11650,0
|
|
20230601,195300,1017217380,11650,11650,11650,11650,0
|
|
20230601,195200,1017217380,11650,11650,11650,11650,0
|
|
20230601,195100,1017217380,11650,11650,11650,11650,0
|
|
20230601,195000,1017217380,11650,11650,11650,11650,0
|
|
20230601,194900,1017217380,11650,11650,11650,11650,0
|
|
20230601,194800,1017217380,11650,11650,11650,11650,0
|
|
20230601,194700,1017217380,11650,11650,11650,11650,0
|
|
20230601,194600,1017217380,11650,11650,11650,11650,0
|
|
20230601,194500,1017217380,11650,11650,11650,11650,0
|
|
20230601,194400,1017217380,11650,11650,11650,11650,770
|
|
20230601,194300,1017217380,11650,11650,11650,11650,0
|
|
20230601,194200,1017217380,11650,11650,11650,11650,0
|
|
20230601,194100,1017217380,11650,11650,11650,11650,0
|
|
20230601,194000,1017217380,11650,11650,11650,11650,0
|
|
20230601,193900,1017217380,11650,11650,11650,11650,0
|
|
20230601,193800,1017217380,11650,11650,11650,11650,0
|
|
20230601,193700,1017217380,11650,11650,11650,11650,0
|
|
20230601,193600,1017217380,11650,11650,11650,11650,0
|
|
20230601,193500,1017217380,11650,11650,11650,11650,0
|
|
20230601,193400,1017217380,11650,11650,11650,11650,0
|
|
20230601,193300,1017217380,11650,11650,11650,11650,0
|
|
20230601,193200,1017217380,11650,11650,11650,11650,0
|
|
20230601,193100,1017217380,11650,11650,11650,11650,0
|
|
20230601,193000,1017217380,11650,11650,11650,11650,0
|
|
20230601,192900,1017217380,11650,11650,11650,11650,0
|
|
20230601,192800,1017217380,11650,11650,11650,11650,0
|
|
20230601,192700,1017217380,11650,11650,11650,11650,0
|
|
20230601,192600,1017217380,11650,11650,11650,11650,0
|
|
20230601,192500,1017217380,11650,11650,11650,11650,0
|
|
20230601,192400,1017217380,11650,11650,11650,11650,0
|
|
20230601,192300,1017217380,11650,11650,11650,11650,0
|
|
20230601,192200,1017217380,11650,11650,11650,11650,0
|
|
20230601,192100,1017217380,11650,11650,11650,11650,0
|
|
20230601,192000,1017217380,11650,11650,11650,11650,0
|
|
20230601,191900,1017217380,11650,11650,11650,11650,0
|
|
20230601,191800,1017217380,11650,11650,11650,11650,0
|
|
20230601,191700,1017217380,11650,11650,11650,11650,0
|
|
20230601,191600,1017217380,11650,11650,11650,11650,0
|
|
20230601,191500,1017217380,11650,11650,11650,11650,0
|
|
20230601,191400,1017217380,11650,11650,11650,11650,770
|
|
20230601,191300,1017217380,11650,11650,11650,11650,0
|
|
20230601,191200,1017217380,11650,11650,11650,11650,0
|
|
20230601,191100,1017217380,11650,11650,11650,11650,0
|
|
20230601,191000,1017217380,11650,11650,11650,11650,0
|
|
20230601,190900,1017217380,11650,11650,11650,11650,0
|
|
20230601,190800,1017217380,11650,11650,11650,11650,0
|
|
20230601,190700,1017217380,11650,11650,11650,11650,0
|
|
20230601,190600,1017217380,11650,11650,11650,11650,0
|
|
20230601,190500,1017217380,11650,11650,11650,11650,0
|
|
20230601,190400,1017217380,11650,11650,11650,11650,0
|
|
20230601,190300,1017217380,11650,11650,11650,11650,0
|
|
20230601,190200,1017217380,11650,11650,11650,11650,0
|
|
20230601,190100,1017217380,11650,11650,11650,11650,0
|
|
20230601,190000,1017217380,11650,11650,11650,11650,0
|
|
20230601,185900,1017217380,11650,11650,11650,11650,0
|
|
20230601,185800,1017217380,11650,11650,11650,11650,0
|
|
20230601,185700,1017217380,11650,11650,11650,11650,0
|
|
20230601,185600,1017217380,11650,11650,11650,11650,0
|
|
20230601,185500,1017217380,11650,11650,11650,11650,0
|
|
20230601,185400,1017217380,11650,11650,11650,11650,0
|
|
20230601,185300,1017217380,11650,11650,11650,11650,0
|
|
20230601,185200,1017217380,11650,11650,11650,11650,0
|
|
20230601,185100,1017217380,11650,11650,11650,11650,0
|
|
20230601,185000,1017217380,11650,11650,11650,11650,0
|
|
20230601,184900,1017217380,11650,11650,11650,11650,0
|
|
20230601,184800,1017217380,11650,11650,11650,11650,0
|
|
20230601,184700,1017217380,11650,11650,11650,11650,0
|
|
20230601,184600,1017217380,11650,11650,11650,11650,0
|
|
20230601,184500,1017217380,11650,11650,11650,11650,0
|
|
20230601,184400,1017217380,11650,11650,11650,11650,770
|
|
20230601,184300,1017217380,11650,11650,11650,11650,0
|
|
20230601,184200,1017217380,11650,11650,11650,11650,0
|
|
20230601,184100,1017217380,11650,11650,11650,11650,0
|
|
20230601,184000,1017217380,11650,11650,11650,11650,0
|
|
20230601,183900,1017217380,11650,11650,11650,11650,0
|
|
20230601,183800,1017217380,11650,11650,11650,11650,0
|
|
20230601,183700,1017217380,11650,11650,11650,11650,0
|
|
20230601,183600,1017217380,11650,11650,11650,11650,0
|
|
20230601,183500,1017217380,11650,11650,11650,11650,0
|
|
20230601,183400,1017217380,11650,11650,11650,11650,0
|
|
20230601,183300,1017217380,11650,11650,11650,11650,0
|
|
20230601,183200,1017217380,11650,11650,11650,11650,0
|
|
20230601,183100,1017217380,11650,11650,11650,11650,0
|
|
20230601,183000,1017217380,11650,11650,11650,11650,0
|
|
20230601,182900,1017217380,11650,11650,11650,11650,0
|
|
20230601,182800,1017217380,11650,11650,11650,11650,0
|
|
20230601,182700,1017217380,11650,11650,11650,11650,0
|
|
20230601,182600,1017217380,11650,11650,11650,11650,0
|
|
20230601,182500,1017217380,11650,11650,11650,11650,0
|
|
20230601,182400,1017217380,11650,11650,11650,11650,0
|
|
20230601,182300,1017217380,11650,11650,11650,11650,0
|
|
20230601,182200,1017217380,11650,11650,11650,11650,0
|
|
20230601,182100,1017217380,11650,11650,11650,11650,0
|
|
20230601,182000,1017217380,11650,11650,11650,11650,0
|
|
20230601,181900,1017217380,11650,11650,11650,11650,0
|
|
20230601,181800,1017217380,11650,11650,11650,11650,0
|
|
20230601,181700,1017217380,11650,11650,11650,11650,0
|
|
20230601,181600,1017217380,11650,11650,11650,11650,0
|
|
20230601,181500,1017217380,11650,11650,11650,11650,0
|
|
20230601,181400,1017217380,11650,11650,11650,11650,770
|
|
20230601,181300,1017217380,11650,11650,11650,11650,0
|
|
20230601,181200,1017217380,11650,11650,11650,11650,0
|
|
20230601,181100,1017217380,11650,11650,11650,11650,0
|
|
20230601,181000,1017217380,11650,11650,11650,11650,0
|
|
20230601,180900,1017217380,11650,11650,11650,11650,0
|
|
20230601,180800,1017217380,11650,11650,11650,11650,0
|
|
20230601,180700,1017217380,11650,11650,11650,11650,0
|
|
20230601,180600,1017217380,11650,11650,11650,11650,0
|
|
20230601,180500,1017217380,11650,11650,11650,11650,0
|
|
20230601,180400,1017217380,11650,11650,11650,11650,0
|
|
20230601,180300,1017217380,11650,11650,11650,11650,0
|
|
20230601,180200,1017217380,11650,11650,11650,11650,0
|
|
20230601,180100,1017217380,11650,11650,11650,11650,0
|
|
20230601,180000,1017217380,11650,11650,11650,11650,0
|
|
20230601,175900,1017217380,11650,11650,11650,11650,0
|
|
20230601,175800,1017217380,11650,11650,11650,11650,0
|
|
20230601,175700,1017217380,11650,11650,11650,11650,0
|
|
20230601,175600,1017217380,11650,11650,11650,11650,0
|
|
20230601,175500,1017217380,11650,11650,11650,11650,0
|
|
20230601,175400,1017217380,11650,11650,11650,11650,0
|
|
20230601,175300,1017217380,11650,11650,11650,11650,0
|
|
20230601,175200,1017217380,11650,11650,11650,11650,0
|
|
20230601,175100,1017217380,11650,11650,11650,11650,0
|
|
20230601,175000,1017217380,11650,11650,11650,11650,0
|
|
20230601,174900,1017217380,11650,11650,11650,11650,0
|
|
20230601,174800,1017217380,11650,11650,11650,11650,0
|
|
20230601,174700,1017217380,11650,11650,11650,11650,0
|
|
20230601,174600,1017217380,11650,11650,11650,11650,0
|
|
20230601,174500,1017217380,11650,11650,11650,11650,0
|
|
20230601,174400,1017217380,11650,11650,11650,11650,770
|
|
20230601,174300,1017217380,11650,11650,11650,11650,0
|
|
20230601,174200,1017217380,11650,11650,11650,11650,0
|
|
20230601,174100,1017217380,11650,11650,11650,11650,0
|
|
20230601,174000,1017217380,11650,11650,11650,11650,0
|
|
20230601,173900,1017217380,11650,11650,11650,11650,0
|
|
20230601,173800,1017217380,11650,11650,11650,11650,0
|
|
20230601,173700,1017217380,11650,11650,11650,11650,0
|
|
20230601,173600,1017217380,11650,11650,11650,11650,0
|
|
20230601,173500,1017217380,11650,11650,11650,11650,0
|
|
20230601,173400,1017217380,11650,11650,11650,11650,0
|
|
20230601,173300,1017217380,11650,11650,11650,11650,0
|
|
20230601,173200,1017217380,11650,11650,11650,11650,0
|
|
20230601,173100,1017217380,11650,11650,11650,11650,0
|
|
20230601,173000,1017217380,11650,11650,11650,11650,0
|
|
20230601,172900,1017217380,11650,11650,11650,11650,0
|
|
20230601,172800,1017217380,11650,11650,11650,11650,0
|
|
20230601,172700,1017217380,11650,11650,11650,11650,0
|
|
20230601,172600,1017217380,11650,11650,11650,11650,0
|
|
20230601,172500,1017217380,11650,11650,11650,11650,0
|
|
20230601,172400,1017217380,11650,11650,11650,11650,0
|
|
20230601,172300,1017217380,11650,11650,11650,11650,0
|
|
20230601,172200,1017217380,11650,11650,11650,11650,0
|
|
20230601,172100,1017217380,11650,11650,11650,11650,0
|
|
20230601,172000,1017217380,11650,11650,11650,11650,0
|
|
20230601,171900,1017217380,11650,11650,11650,11650,0
|
|
20230601,171800,1017217380,11650,11650,11650,11650,0
|
|
20230601,171700,1017217380,11650,11650,11650,11650,0
|
|
20230601,171600,1017217380,11650,11650,11650,11650,0
|
|
20230601,171500,1017217380,11650,11650,11650,11650,0
|
|
20230601,171400,1017217380,11650,11650,11650,11650,770
|
|
20230601,171300,1017217380,11650,11650,11650,11650,0
|
|
20230601,171200,1017217380,11650,11650,11650,11650,0
|
|
20230601,171100,1017217380,11650,11650,11650,11650,0
|
|
20230601,171000,1017217380,11650,11650,11650,11650,0
|
|
20230601,170900,1017217380,11650,11650,11650,11650,0
|
|
20230601,170800,1017217380,11650,11650,11650,11650,0
|
|
20230601,170700,1017217380,11650,11650,11650,11650,0
|
|
20230601,170600,1017217380,11650,11650,11650,11650,0
|
|
20230601,170500,1017217380,11650,11650,11650,11650,0
|
|
20230601,170400,1017217380,11650,11650,11650,11650,0
|
|
20230601,170300,1017217380,11650,11650,11650,11650,0
|
|
20230601,170200,1017217380,11650,11650,11650,11650,0
|
|
20230601,170100,1017217380,11650,11650,11650,11650,0
|
|
20230601,170000,1017217380,11650,11650,11650,11650,0
|
|
20230601,165900,1017217380,11650,11650,11650,11650,0
|
|
20230601,165800,1017217380,11650,11650,11650,11650,0
|
|
20230601,165700,1017217380,11650,11650,11650,11650,0
|
|
20230601,165600,1017217380,11650,11650,11650,11650,0
|
|
20230601,165500,1017217380,11650,11650,11650,11650,0
|
|
20230601,165400,1017217380,11650,11650,11650,11650,0
|
|
20230601,165300,1017217380,11650,11650,11650,11650,0
|
|
20230601,165200,1017217380,11650,11650,11650,11650,0
|
|
20230601,165100,1017217380,11650,11650,11650,11650,0
|
|
20230601,165000,1017217380,11650,11650,11650,11650,0
|
|
20230601,164900,1017217380,11650,11650,11650,11650,0
|
|
20230601,164800,1017217380,11650,11650,11650,11650,0
|
|
20230601,164700,1017217380,11650,11650,11650,11650,0
|
|
20230601,164600,1017217380,11650,11650,11650,11650,0
|
|
20230601,164500,1017217380,11650,11650,11650,11650,0
|
|
20230601,164400,1017217380,11650,11650,11650,11650,770
|
|
20230601,164300,1017217380,11650,11650,11650,11650,0
|
|
20230601,164200,1017217380,11650,11650,11650,11650,0
|
|
20230601,164100,1017217380,11650,11650,11650,11650,0
|
|
20230601,164000,1017217380,11650,11650,11650,11650,0
|
|
20230601,163900,1017217380,11650,11650,11650,11650,0
|
|
20230601,163800,1017217380,11650,11650,11650,11650,0
|
|
20230601,163700,1017217380,11650,11650,11650,11650,0
|
|
20230601,163600,1017217380,11650,11650,11650,11650,0
|
|
20230601,163500,1017217380,11650,11650,11650,11650,0
|
|
20230601,163400,1017217380,11650,11650,11650,11650,0
|
|
20230601,163300,1017217380,11650,11650,11650,11650,0
|
|
20230601,163200,1017217380,11650,11650,11650,11650,0
|
|
20230601,163100,1017217380,11650,11650,11650,11650,0
|
|
20230601,163000,1017217380,11650,11650,11650,11650,0
|
|
20230601,162900,1017217380,11650,11650,11650,11650,0
|
|
20230601,162800,1017217380,11650,11650,11650,11650,0
|
|
20230601,162700,1017217380,11650,11650,11650,11650,0
|
|
20230601,162600,1017217380,11650,11650,11650,11650,0
|
|
20230601,162500,1017217380,11650,11650,11650,11650,0
|
|
20230601,162400,1017217380,11650,11650,11650,11650,0
|
|
20230601,162300,1017217380,11650,11650,11650,11650,0
|
|
20230601,162200,1017217380,11650,11650,11650,11650,0
|
|
20230601,162100,1017217380,11650,11650,11650,11650,0
|
|
20230601,162000,1017217380,11650,11650,11650,11650,0
|
|
20230601,161900,1017217380,11650,11650,11650,11650,0
|
|
20230601,161800,1017217380,11650,11650,11650,11650,0
|
|
20230601,161700,1017217380,11650,11650,11650,11650,0
|
|
20230601,161600,1017217380,11650,11650,11650,11650,0
|
|
20230601,161500,1017217380,11650,11650,11650,11650,0
|
|
20230601,161400,1017217380,11650,11650,11650,11650,770
|
|
20230601,161300,1017217380,11650,11650,11650,11650,0
|
|
20230601,161200,1017217380,11650,11650,11650,11650,0
|
|
20230601,161100,1017217380,11650,11650,11650,11650,0
|
|
20230601,161000,1017217380,11650,11650,11650,11650,0
|
|
20230601,160900,1017217380,11650,11650,11650,11650,0
|
|
20230601,160800,1017217380,11650,11650,11650,11650,0
|
|
20230601,160700,1017217380,11650,11650,11650,11650,0
|
|
20230601,160600,1017217380,11650,11650,11650,11650,0
|
|
20230601,160500,1017217380,11650,11650,11650,11650,0
|
|
20230601,160400,1017217380,11650,11650,11650,11650,0
|
|
20230601,160300,1017217380,11650,11650,11650,11650,0
|
|
20230601,160200,1017217380,11650,11650,11650,11650,0
|
|
20230601,160100,1017217380,11650,11650,11650,11650,0
|
|
20230601,160000,1017217380,11650,11650,11650,11650,0
|
|
20230601,155900,1017217380,11650,11650,11650,11650,0
|
|
20230601,155800,1017217380,11650,11650,11650,11650,0
|
|
20230601,155700,1017217380,11650,11650,11650,11650,0
|
|
20230601,155600,1017217380,11650,11650,11650,11650,0
|
|
20230601,155500,1017217380,11650,11650,11650,11650,0
|
|
20230601,155400,1017217380,11650,11650,11650,11650,0
|
|
20230601,155300,1017217380,11650,11650,11650,11650,0
|
|
20230601,155200,1017217380,11650,11650,11650,11650,0
|
|
20230601,155100,1017217380,11650,11650,11650,11650,0
|
|
20230601,155000,1017217380,11650,11650,11650,11650,0
|
|
20230601,154900,1017217380,11650,11650,11650,11650,0
|
|
20230601,154800,1017217380,11650,11650,11650,11650,0
|
|
20230601,154700,1017217380,11650,11650,11650,11650,0
|
|
20230601,154600,1017217380,11650,11650,11650,11650,0
|
|
20230601,154500,1017217380,11650,11650,11650,11650,0
|
|
20230601,154400,1017217380,11650,11650,11650,11650,770
|
|
20230601,154300,1017217380,11650,11650,11650,11650,0
|
|
20230601,154200,1017217380,11650,11650,11650,11650,0
|
|
20230601,154100,1017217380,11650,11650,11650,11650,0
|
|
20230601,154000,1017217380,11650,11650,11650,11650,0
|
|
20230601,153900,1017217380,11650,11650,11650,11650,0
|
|
20230601,153800,1017217380,11650,11650,11650,11650,0
|
|
20230601,153700,1017217380,11650,11650,11650,11650,0
|
|
20230601,153600,1017217380,11650,11650,11650,11650,0
|
|
20230601,153500,1017217380,11650,11650,11650,11650,0
|
|
20230601,153400,1017217380,11650,11650,11650,11650,0
|
|
20230601,153300,1017217380,11650,11650,11650,11650,0
|
|
20230601,153200,1017217380,11650,11650,11650,11650,0
|
|
20230601,153100,1017217380,11650,11650,11650,11650,0
|
|
20230601,153000,1017217380,11650,11650,11650,11650,770
|
|
20230601,152900,1008246880,11650,11650,11650,11650,0
|
|
20230601,152800,1008246880,11650,11650,11650,11650,0
|
|
20230601,152700,1008246880,11650,11650,11650,11650,0
|
|
20230601,152600,1008246880,11650,11650,11650,11650,0
|
|
20230601,152500,1008246880,11650,11650,11650,11650,0
|
|
20230601,152400,1008246880,11650,11650,11650,11650,0
|
|
20230601,152300,1008246880,11650,11650,11650,11650,0
|
|
20230601,152200,1008246880,11650,11650,11650,11650,0
|
|
20230601,152100,1008246880,11650,11650,11650,11650,0
|
|
20230601,152000,1008246880,11650,11650,11650,11650,0
|
|
20230601,151900,1008246880,11650,11610,11650,11610,19
|
|
20230601,151800,1008026200,11660,11600,11660,11600,295
|
|
20230601,151700,1004597920,11610,11610,11610,11610,30
|
|
20230601,151600,1004249620,11660,11660,11660,11660,91
|
|
20230601,151500,1003188560,11670,11670,11670,11670,0
|
|
20230601,151400,1003188560,11670,11660,11670,11660,91
|
|
20230601,151300,1002126910,11680,11680,11680,11680,0
|
|
20230601,151200,1002126910,11680,11670,11680,11670,869
|
|
20230601,151100,991984760,11590,11590,11590,11590,0
|
|
20230601,151000,991984760,11590,11670,11680,11590,114
|
|
20230601,150900,990655990,11680,11680,11680,11680,0
|
|
20230601,150800,990655990,11680,11670,11680,11670,3
|
|
20230601,150700,990620970,11680,11600,11680,11580,303
|
|
20230601,150600,987109570,11590,11590,11590,11590,15
|
|
20230601,150500,986935720,11600,11620,11620,11600,92
|
|
20230601,150400,985866700,11600,11600,11600,11600,3
|
|
20230601,150300,985831900,11640,11620,11640,11620,141
|
|
20230601,150200,984191760,11580,11610,11610,11580,500
|
|
20230601,150100,978399900,11640,11640,11640,11640,91
|
|
20230601,150000,977340660,11630,11640,11640,11630,222
|
|
20230601,145900,974757800,11650,11650,11650,11650,178
|
|
20230601,145800,972684100,11650,11690,11690,11650,94
|
|
20230601,145700,971585360,11710,11710,11710,11710,0
|
|
20230601,145600,971585360,11710,11690,11710,11690,92
|
|
20230601,145500,970508510,11720,11710,11720,11710,1000
|
|
20230601,145400,958797790,11740,11690,11740,11630,170
|
|
20230601,145300,956807410,11770,11770,11780,11770,104
|
|
20230601,145200,955582630,11780,11650,11780,11650,478
|
|
20230601,145100,949962060,11650,11650,11650,11650,2
|
|
20230601,145000,949938760,11650,11650,11650,11650,0
|
|
20230601,144900,949938760,11650,11650,11650,11650,101
|
|
20230601,144800,948762110,11650,11650,11650,11650,115
|
|
20230601,144700,947422360,11650,11650,11650,11650,91
|
|
20230601,144600,946362210,11650,11650,11650,11650,0
|
|
20230601,144500,946362210,11650,11650,11650,11650,91
|
|
20230601,144400,945302060,11650,11650,11650,11650,0
|
|
20230601,144300,945302060,11650,11650,11650,11650,92
|
|
20230601,144200,944230260,11650,11580,11650,11580,11
|
|
20230601,144100,944102810,11650,11650,11650,11590,392
|
|
20230601,144000,939554010,11650,11650,11650,11650,1
|
|
20230601,143900,939542360,11650,11650,11650,11650,0
|
|
20230601,143800,939542360,11650,11640,11650,11640,115
|
|
20230601,143700,938202920,11630,11640,11640,11630,91
|
|
20230601,143600,937143690,11640,11640,11640,11640,91
|
|
20230601,143500,936084450,11640,11640,11640,11640,2
|
|
20230601,143400,936061170,11640,11640,11640,11640,91
|
|
20230601,143300,935001930,11640,11640,11640,11640,0
|
|
20230601,143200,935001930,11640,11640,11640,11640,92
|
|
20230601,143100,933931050,11640,11640,11640,11640,0
|
|
20230601,143000,933931050,11640,11640,11640,11640,0
|
|
20230601,142900,933931050,11640,11610,11640,11610,91
|
|
20230601,142800,932873810,11630,11630,11630,11630,0
|
|
20230601,142700,932873810,11630,11620,11630,11620,91
|
|
20230601,142600,931815490,11620,11620,11620,11620,188
|
|
20230601,142500,929630930,11610,11610,11610,11610,59
|
|
20230601,142400,928945940,11610,11610,11610,11610,67
|
|
20230601,142300,928168070,11620,11620,11620,11620,91
|
|
20230601,142200,927110650,11610,11610,11610,11610,32
|
|
20230601,142100,926739130,11620,11610,11620,11610,86
|
|
20230601,142000,925740660,11610,11610,11610,11610,92
|
|
20230601,141900,924672540,11600,11600,11600,11600,0
|
|
20230601,141800,924672540,11600,11600,11600,11600,73
|
|
20230601,141700,923825740,11580,11580,11580,11580,0
|
|
20230601,141600,923825740,11580,11580,11580,11580,41
|
|
20230601,141500,923350960,11570,11570,11570,11570,0
|
|
20230601,141400,923350960,11570,11570,11570,11570,3
|
|
20230601,141300,923316250,11570,11570,11570,11570,11
|
|
20230601,141200,923188980,11610,11610,11610,11610,0
|
|
20230601,141100,923188980,11610,11610,11610,11610,91
|
|
20230601,141000,922132470,11600,11600,11600,11600,0
|
|
20230601,140900,922132470,11600,11600,11600,11600,91
|
|
20230601,140800,921076870,11600,11600,11600,11600,79
|
|
20230601,140700,920160470,11600,11600,11600,11600,13
|
|
20230601,140600,920009670,11580,11580,11580,11580,100
|
|
20230601,140500,918851670,11580,11580,11580,11580,91
|
|
20230601,140400,917797890,11580,11580,11580,11580,0
|
|
20230601,140300,917797890,11580,11580,11580,11580,91
|
|
20230601,140200,916744110,11560,11560,11560,11560,77
|
|
20230601,140100,915853990,11560,11560,11560,11560,283
|
|
20230601,140000,912582510,11560,11560,11560,11530,703
|
|
20230601,135900,904469740,11560,11540,11560,11500,1138
|
|
20230601,135800,891367800,11550,11550,11550,11550,172
|
|
20230601,135700,889381200,11550,11550,11550,11550,20
|
|
20230601,135600,889150200,11550,11550,11550,11550,372
|
|
20230601,135500,884853600,11550,11550,11550,11550,20
|
|
20230601,135400,884622600,11560,11570,11570,11550,331
|
|
20230601,135300,880797330,11580,11580,11580,11580,0
|
|
20230601,135200,880797330,11580,11550,11600,11550,520
|
|
20230601,135100,874790530,11600,11600,11600,11600,91
|
|
20230601,135000,873734930,11620,11620,11620,11620,0
|
|
20230601,134900,873734930,11620,11620,11620,11620,107
|
|
20230601,134800,872491590,11520,11580,11580,11520,1563
|
|
20230601,134700,854475570,11620,11620,11620,11620,91
|
|
20230601,134600,853418150,11630,11630,11630,11630,0
|
|
20230601,134500,853418150,11630,11630,11630,11630,92
|
|
20230601,134400,852348190,11590,11590,11590,11590,1
|
|
20230601,134300,852336600,11620,11620,11620,11620,62
|
|
20230601,134200,851616160,11620,11620,11620,11620,59
|
|
20230601,134100,850930580,11630,11630,11630,11630,37
|
|
20230601,134000,850500270,11630,11630,11630,11630,54
|
|
20230601,133900,849872250,11650,11650,11650,11650,0
|
|
20230601,133800,849872250,11650,11650,11650,11650,91
|
|
20230601,133700,848812100,11540,11540,11540,11540,0
|
|
20230601,133600,848812100,11540,11620,11630,11540,131
|
|
20230601,133500,847289840,11600,11600,11600,11600,0
|
|
20230601,133400,847289840,11600,11600,11600,11600,118
|
|
20230601,133300,845921040,11600,11600,11600,11600,1
|
|
20230601,133200,845909440,11600,11600,11600,11600,0
|
|
20230601,133100,845909440,11600,11600,11600,11600,92
|
|
20230601,133000,844842240,11510,11540,11540,11510,552
|
|
20230601,132900,838478070,11540,11530,11540,11530,912
|
|
20230601,132800,827960330,11530,11510,11530,11510,847
|
|
20230601,132700,818203880,11530,11520,11540,11500,2428
|
|
20230601,132600,790233110,11520,11540,11540,11520,321
|
|
20230601,132500,786530730,11550,11560,11560,11550,129
|
|
20230601,132400,785039770,11550,11570,11570,11550,524
|
|
20230601,132300,778981470,11600,11600,11600,11600,48
|
|
20230601,132200,778424670,11630,11610,11630,11610,97
|
|
20230601,132100,777296680,11600,11590,11600,11590,550
|
|
20230601,132000,770920050,11600,11570,11600,11560,938
|
|
20230601,131900,760067150,11570,11570,11580,11570,489
|
|
20230601,131800,754409260,11590,11560,11590,11560,689
|
|
20230601,131700,746433860,11590,11590,11590,11560,896
|
|
20230601,131600,736059300,11590,11640,11640,11580,2299
|
|
20230601,131500,709379200,11600,11660,11660,11600,299
|
|
20230601,131400,705907690,11670,11680,11680,11670,2
|
|
20230601,131300,705884340,11690,11700,11700,11580,1982
|
|
20230601,131200,682750260,11710,11720,11720,11710,231
|
|
20230601,131100,680044550,11730,11730,11730,11730,141
|
|
20230601,131000,678390620,11740,11740,11740,11740,122
|
|
20230601,130900,676958340,11770,11770,11770,11770,92
|
|
20230601,130800,675875500,11760,11760,11760,11760,0
|
|
20230601,130700,675875500,11760,11760,11760,11760,91
|
|
20230601,130600,674805340,11740,11740,11740,11740,0
|
|
20230601,130500,674805340,11740,11740,11740,11740,0
|
|
20230601,130400,674805340,11740,11740,11740,11740,207
|
|
20230601,130300,672375160,11720,11720,11720,11720,0
|
|
20230601,130200,672375160,11720,11720,11720,11720,39
|
|
20230601,130100,671918080,11720,11720,11720,11720,1
|
|
20230601,130000,671906360,11720,11720,11720,11720,111
|
|
20230601,125900,670605440,11740,11740,11740,11740,90
|
|
20230601,125800,669548840,11740,11740,11740,11740,1
|
|
20230601,125700,669537100,11740,11740,11740,11740,0
|
|
20230601,125600,669537100,11740,11740,11740,11740,92
|
|
20230601,125500,668457020,11730,11730,11730,11730,0
|
|
20230601,125400,668457020,11730,11730,11730,11730,70
|
|
20230601,125300,667635920,11740,11740,11740,11740,139
|
|
20230601,125200,666004060,11730,11730,11730,11730,280
|
|
20230601,125100,662719660,11770,11770,11770,11770,91
|
|
20230601,125000,661648590,11760,11760,11760,11760,0
|
|
20230601,124900,661648590,11760,11760,11760,11760,91
|
|
20230601,124800,660578430,11760,11760,11760,11760,2
|
|
20230601,124700,660554910,11760,11760,11760,11760,91
|
|
20230601,124600,659484750,11710,11710,11710,11710,150
|
|
20230601,124500,657728250,11710,11710,11710,11710,1
|
|
20230601,124400,657716540,11760,11760,11760,11760,92
|
|
20230601,124300,656634620,11760,11760,11760,11760,0
|
|
20230601,124200,656634620,11760,11760,11760,11760,91
|
|
20230601,124100,655564460,11770,11770,11770,11770,0
|
|
20230601,124000,655564460,11770,11770,11770,11770,91
|
|
20230601,123900,654493390,11700,11750,11750,11700,804
|
|
20230601,123800,645076270,11770,11770,11770,11770,91
|
|
20230601,123700,644005200,11750,11750,11750,11750,0
|
|
20230601,123600,644005200,11750,11770,11770,11750,74
|
|
20230601,123500,643134240,11770,11770,11770,11770,18
|
|
20230601,123400,642922380,11770,11770,11770,11770,21
|
|
20230601,123300,642675210,11770,11770,11770,11770,71
|
|
20230601,123200,641839540,11780,11780,11780,11780,0
|
|
20230601,123100,641839540,11780,11780,11780,11780,95
|
|
20230601,123000,640720440,11780,11780,11780,11780,0
|
|
20230601,122900,640720440,11780,11780,11780,11780,91
|
|
20230601,122800,639648460,11780,11780,11780,11780,6
|
|
20230601,122700,639577780,11780,11780,11780,11780,97
|
|
20230601,122600,638435120,11780,11780,11780,11780,0
|
|
20230601,122500,638435120,11780,11780,11780,11780,0
|
|
20230601,122400,638435120,11780,11780,11780,11780,91
|
|
20230601,122300,637363140,11780,11780,11780,11780,0
|
|
20230601,122200,637363140,11780,11780,11780,11780,251
|
|
20230601,122100,634406360,11780,11780,11780,11780,162
|
|
20230601,122000,632498000,11780,11780,11780,11780,92
|
|
20230601,121900,631414240,11710,11750,11750,11710,969
|
|
20230601,121800,620055850,11780,11780,11780,11780,91
|
|
20230601,121700,618983870,11780,11780,11780,11780,0
|
|
20230601,121600,618983870,11780,11780,11780,11780,0
|
|
20230601,121500,618983870,11780,11780,11780,11780,91
|
|
20230601,121400,617911890,11720,11780,11780,11720,251
|
|
20230601,121300,614962770,11780,11780,11780,11780,49
|
|
20230601,121200,614385550,11730,11740,11740,11730,104
|
|
20230601,121100,613165170,11740,11780,11780,11740,1268
|
|
20230601,121000,598274890,11800,11800,11800,11800,5
|
|
20230601,120900,598215890,11800,11800,11800,11800,195
|
|
20230601,120800,595914890,11790,11790,11790,11790,53
|
|
20230601,120700,595290020,11790,11790,11790,11790,0
|
|
20230601,120600,595290020,11790,11790,11790,11790,127
|
|
20230601,120500,593792690,11790,11790,11790,11790,1
|
|
20230601,120400,593780900,11780,11780,11780,11780,83
|
|
20230601,120300,592803160,11780,11780,11780,11780,74
|
|
20230601,120200,591931440,11790,11790,11790,11790,91
|
|
20230601,120100,590858550,11790,11790,11790,11790,0
|
|
20230601,120000,590858550,11790,11750,11790,11740,121
|
|
20230601,115900,589433430,11790,11790,11790,11790,15
|
|
20230601,115800,589256580,11790,11790,11790,11790,5
|
|
20230601,115700,589197630,11800,11790,11800,11790,101
|
|
20230601,115600,588005930,11790,11790,11790,11790,0
|
|
20230601,115500,588005930,11790,11790,11790,11790,107
|
|
20230601,115400,586744400,11730,11800,11800,11710,847
|
|
20230601,115300,576813180,11810,11810,11810,11800,1026
|
|
20230601,115200,564703790,11800,11800,11800,11800,0
|
|
20230601,115100,564703790,11800,11790,11800,11780,172
|
|
20230601,115000,562674430,11800,11810,11810,11800,75
|
|
20230601,114900,561789380,11800,11800,11800,11800,31
|
|
20230601,114800,561423580,11800,11810,11810,11800,17
|
|
20230601,114700,561222820,11770,11770,11770,11770,49
|
|
20230601,114600,560646090,11770,11780,11780,11740,401
|
|
20230601,114500,555933720,11800,11800,11800,11800,133
|
|
20230601,114400,554364320,11800,11800,11820,11780,260
|
|
20230601,114300,551296660,11800,11830,11830,11800,153
|
|
20230601,114200,549488330,11830,11800,11830,11800,124
|
|
20230601,114100,548022970,11780,11780,11780,11780,0
|
|
20230601,114000,548022970,11780,11780,11780,11780,296
|
|
20230601,113900,544536090,11780,11790,11790,11780,146
|
|
20230601,113800,542815430,11790,11800,11800,11790,10
|
|
20230601,113700,542697460,11830,11810,11830,11800,126
|
|
20230601,113600,541207480,11860,11860,11860,11860,0
|
|
20230601,113500,541207480,11860,11840,11860,11840,207
|
|
20230601,113400,538754270,11850,11840,11860,11830,638
|
|
20230601,113300,531195790,11840,11810,11840,11810,810
|
|
20230601,113200,521619290,11810,11800,11810,11800,275
|
|
20230601,113100,518372490,11800,11780,11800,11780,222
|
|
20230601,113000,515753970,11740,11740,11740,11740,0
|
|
20230601,112900,515753970,11740,11770,11770,11740,377
|
|
20230601,112800,511318030,11770,11760,11770,11760,113
|
|
20230601,112700,509988240,11760,11760,11760,11750,228
|
|
20230601,112600,507308280,11760,11730,11760,11730,845
|
|
20230601,112500,497387260,11700,11720,11720,11700,172
|
|
20230601,112400,495374310,11720,11690,11720,11690,1430
|
|
20230601,112300,478648070,11680,11680,11680,11680,0
|
|
20230601,112200,478648070,11680,11680,11680,11680,106
|
|
20230601,112100,477409990,11680,11680,11680,11680,208
|
|
20230601,112000,474980550,11680,11680,11690,11680,93
|
|
20230601,111900,473894300,11670,11660,11670,11660,300
|
|
20230601,111800,470393350,11670,11670,11670,11670,0
|
|
20230601,111700,470393350,11670,11670,11670,11600,266
|
|
20230601,111600,467296970,11660,11660,11660,11660,130
|
|
20230601,111500,465781170,11660,11660,11670,11660,1099
|
|
20230601,111400,452956890,11600,11640,11640,11600,162
|
|
20230601,111300,451073810,11670,11670,11670,11670,106
|
|
20230601,111200,449836790,11680,11680,11680,11680,0
|
|
20230601,111100,449836790,11680,11680,11680,11680,106
|
|
20230601,111000,448598710,11650,11650,11650,11650,0
|
|
20230601,110900,448598710,11650,11650,11650,11650,0
|
|
20230601,110800,448598710,11650,11650,11680,11650,1062
|
|
20230601,110700,436223200,11650,11670,11670,11650,25
|
|
20230601,110600,435931490,11690,11680,11700,11660,496
|
|
20230601,110500,430133050,11690,11690,11690,11690,0
|
|
20230601,110400,430133050,11690,11700,11700,11650,453
|
|
20230601,110300,424838960,11690,11640,11690,11640,1630
|
|
20230601,110200,405826270,11630,11590,11630,11590,2753
|
|
20230601,110100,373886710,11590,11590,11590,11590,0
|
|
20230601,110000,373886710,11590,11590,11590,11590,1
|
|
20230601,105900,373875120,11590,11580,11590,11580,43
|
|
20230601,105800,373376860,11570,11550,11570,11550,592
|
|
20230601,105700,366535160,11550,11550,11550,11550,92
|
|
20230601,105600,365472560,11520,11520,11520,11520,23
|
|
20230601,105500,365207600,11550,11540,11550,11490,523
|
|
20230601,105400,359187330,11550,11550,11550,11550,11
|
|
20230601,105300,359060280,11550,11550,11560,11550,106
|
|
20230601,105200,357835830,11550,11550,11550,11550,5
|
|
20230601,105100,357778080,11560,11560,11560,11560,49
|
|
20230601,105000,357211640,11560,11580,11580,11560,106
|
|
20230601,104900,355986130,11580,11580,11580,11580,41
|
|
20230601,104800,355511350,11590,11540,11590,11540,125
|
|
20230601,104700,354066100,11530,11530,11530,11530,0
|
|
20230601,104600,354066100,11530,11580,11580,11530,296
|
|
20230601,104500,350648520,11520,11550,11550,11520,343
|
|
20230601,104400,346694220,11550,11560,11580,11550,247
|
|
20230601,104300,343840340,11540,11570,11570,11540,112
|
|
20230601,104200,342546380,11570,11560,11570,11560,54
|
|
20230601,104100,341921990,11540,11570,11570,11540,117
|
|
20230601,104000,340568550,11570,11580,11580,11570,114
|
|
20230601,103900,339248570,11580,11570,11580,11570,428
|
|
20230601,103800,334292340,11560,11560,11560,11560,0
|
|
20230601,103700,334292340,11560,11560,11560,11560,122
|
|
20230601,103600,332882020,11580,11590,11590,11580,40
|
|
20230601,103500,332418520,11580,11580,11590,11580,96
|
|
20230601,103400,331306690,11590,11590,11590,11590,0
|
|
20230601,103300,331306690,11590,11590,11600,11590,107
|
|
20230601,103200,330066410,11560,11560,11560,11560,6
|
|
20230601,103100,329997050,11560,11560,11560,11560,13
|
|
20230601,103000,329846770,11570,11570,11570,11560,167
|
|
20230601,102900,327915510,11590,11590,11590,11590,0
|
|
20230601,102800,327915510,11590,11570,11590,11570,1455
|
|
20230601,102700,311070880,11570,11570,11570,11570,0
|
|
20230601,102600,311070880,11570,11570,11580,11570,106
|
|
20230601,102500,309844310,11570,11560,11570,11550,201
|
|
20230601,102400,307520040,11560,11560,11560,11550,251
|
|
20230601,102300,304618530,11560,11560,11560,11560,616
|
|
20230601,102200,297497570,11560,11570,11570,11560,17
|
|
20230601,102100,297300900,11560,11540,11560,11540,85
|
|
20230601,102000,296319940,11550,11550,11550,11550,150
|
|
20230601,101900,294587440,11550,11540,11560,11540,181
|
|
20230601,101800,292496330,11520,11520,11520,11520,150
|
|
20230601,101700,290768330,11550,11550,11560,11550,106
|
|
20230601,101600,289543880,11560,11560,11560,11560,0
|
|
20230601,101500,289543880,11560,11560,11570,11560,106
|
|
20230601,101400,288318370,11570,11570,11570,11570,0
|
|
20230601,101300,288318370,11570,11560,11570,11540,131
|
|
20230601,101200,286804060,11570,11570,11570,11570,0
|
|
20230601,101100,286804060,11570,11560,11570,11560,105
|
|
20230601,101000,285589260,11580,11550,11580,11540,116
|
|
20230601,100900,284246880,11550,11550,11550,11550,10
|
|
20230601,100800,284131380,11590,11590,11590,11590,92
|
|
20230601,100700,283065100,11590,11590,11590,11590,30
|
|
20230601,100600,282717400,11590,11600,11600,11590,145
|
|
20230601,100500,281036310,11600,11590,11600,11590,94
|
|
20230601,100400,279946280,11520,11600,11610,11520,394
|
|
20230601,100300,275385040,11610,11590,11620,11580,154
|
|
20230601,100200,273598310,11610,11590,11610,11540,466
|
|
20230601,100100,268193910,11590,11580,11590,11580,186
|
|
20230601,100000,266038490,11580,11580,11580,11570,126
|
|
20230601,095900,264579460,11590,11570,11590,11570,298
|
|
20230601,095800,261129730,11580,11590,11590,11580,96
|
|
20230601,095700,260017730,11560,11520,11580,11480,2648
|
|
20230601,095600,229433600,11520,11520,11520,11520,65
|
|
20230601,095500,228684800,11520,11520,11520,11520,91
|
|
20230601,095400,227636480,11540,11540,11540,11540,0
|
|
20230601,095300,227636480,11540,11540,11540,11540,15
|
|
20230601,095200,227463380,11540,11500,11560,11500,321
|
|
20230601,095100,223756320,11510,11550,11580,11510,532
|
|
20230601,095000,217602980,11560,11500,11570,11500,1783
|
|
20230601,094900,197070710,11490,11450,11490,11450,1008
|
|
20230601,094800,185502530,11450,11440,11450,11440,1294
|
|
20230601,094700,170689140,11430,11420,11430,11420,148
|
|
20230601,094600,168997510,11400,11390,11400,11340,1350
|
|
20230601,094500,153611050,11330,11390,11390,11330,52
|
|
20230601,094400,153021630,11390,11390,11390,11390,15
|
|
20230601,094300,152850780,11390,11390,11390,11390,1
|
|
20230601,094200,152839390,11320,11380,11380,11320,977
|
|
20230601,094100,141778480,11370,11340,11370,11320,102
|
|
20230601,094000,140621200,11320,11320,11320,11320,759
|
|
20230601,093900,132029320,11380,11380,11380,11320,99
|
|
20230601,093800,130907660,11380,11320,11380,11320,201
|
|
20230601,093700,128632280,11390,11330,11390,11330,115
|
|
20230601,093600,127328430,11390,11400,11400,11300,2704
|
|
20230601,093500,96654190,11440,11440,11440,11440,36
|
|
20230601,093400,96242350,11440,11440,11440,11440,0
|
|
20230601,093300,96242350,11440,11440,11440,11390,64
|
|
20230601,093200,95512590,11440,11440,11440,11440,1
|
|
20230601,093100,95501150,11370,11370,11370,11370,0
|
|
20230601,093000,95501150,11370,11440,11440,11370,17
|
|
20230601,092900,95306740,11370,11370,11370,11370,1
|
|
20230601,092800,95295370,11440,11390,11440,11370,468
|
|
20230601,092700,89970350,11390,11410,11410,11390,1558
|
|
20230601,092600,72206990,11470,11470,11470,11470,15
|
|
20230601,092500,72034940,11410,11420,11420,11410,324
|
|
20230601,092400,68336100,11410,11450,11450,11410,379
|
|
20230601,092300,64009650,11470,11470,11470,11470,0
|
|
20230601,092200,64009650,11470,11470,11470,11440,101
|
|
20230601,092100,62851240,11420,11420,11420,11420,0
|
|
20230601,092000,62851240,11420,11440,11440,11420,3
|
|
20230601,091900,62816950,11470,11470,11470,11470,15
|
|
20230601,091800,62644900,11480,11480,11480,11480,100
|
|
20230601,091700,61496900,11490,11460,11490,11460,152
|
|
20230601,091600,59754530,11460,11470,11500,11460,633
|
|
20230601,091500,52484480,11470,11460,11470,11460,62
|
|
20230601,091400,51773790,11430,11430,11430,11430,100
|
|
20230601,091300,50630790,11450,11450,11450,11450,15
|
|
20230601,091200,50459040,11410,11370,11410,11370,135
|
|
20230601,091100,48920520,11360,11320,11360,11320,1605
|
|
20230601,091000,30733890,11320,11320,11320,11320,15
|
|
20230601,090900,30564090,11330,11330,11330,11330,12
|
|
20230601,090800,30428130,11330,11330,11330,11270,801
|
|
20230601,090700,21394370,11290,11310,11310,11290,300
|
|
20230601,090600,18005390,11330,11330,11330,11330,15
|
|
20230601,090500,17835440,11300,11320,11330,11300,179
|
|
20230601,090400,15812510,11320,11320,11320,11320,66
|
|
20230601,090300,15065390,11320,11320,11320,11310,156
|
|
20230601,090200,13300950,11320,11360,11360,11320,18
|
|
20230601,090100,13096940,11360,11410,11410,11340,176
|
|
20230601,090000,11100240,11420,11420,11420,11420,972
|