770 lines
37 KiB
CSV
770 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,214700,644465925,4230,4230,4230,4230,3769
|
|
20230601,214600,644465925,4230,4230,4230,4230,0
|
|
20230601,214500,644465925,4230,4230,4230,4230,0
|
|
20230601,214400,644465925,4230,4230,4230,4230,0
|
|
20230601,214300,644465925,4230,4230,4230,4230,0
|
|
20230601,214200,644465925,4230,4230,4230,4230,0
|
|
20230601,214100,644465925,4230,4230,4230,4230,0
|
|
20230601,214000,644465925,4230,4230,4230,4230,0
|
|
20230601,213900,644465925,4230,4230,4230,4230,0
|
|
20230601,213800,644465925,4230,4230,4230,4230,0
|
|
20230601,213700,644465925,4230,4230,4230,4230,0
|
|
20230601,213600,644465925,4230,4230,4230,4230,0
|
|
20230601,213500,644465925,4230,4230,4230,4230,0
|
|
20230601,213400,644465925,4230,4230,4230,4230,0
|
|
20230601,213300,644465925,4230,4230,4230,4230,0
|
|
20230601,213200,644465925,4230,4230,4230,4230,0
|
|
20230601,213100,644465925,4230,4230,4230,4230,0
|
|
20230601,213000,644465925,4230,4230,4230,4230,0
|
|
20230601,212900,644465925,4230,4230,4230,4230,0
|
|
20230601,212800,644465925,4230,4230,4230,4230,0
|
|
20230601,212700,644465925,4230,4230,4230,4230,0
|
|
20230601,212600,644465925,4230,4230,4230,4230,0
|
|
20230601,212500,644465925,4230,4230,4230,4230,0
|
|
20230601,212400,644465925,4230,4230,4230,4230,0
|
|
20230601,212300,644465925,4230,4230,4230,4230,0
|
|
20230601,212200,644465925,4230,4230,4230,4230,0
|
|
20230601,212100,644465925,4230,4230,4230,4230,0
|
|
20230601,212000,644465925,4230,4230,4230,4230,0
|
|
20230601,211900,644465925,4230,4230,4230,4230,0
|
|
20230601,211800,644465925,4230,4230,4230,4230,0
|
|
20230601,211700,644465925,4230,4230,4230,4230,3769
|
|
20230601,211600,644465925,4230,4230,4230,4230,0
|
|
20230601,211500,644465925,4230,4230,4230,4230,0
|
|
20230601,211400,644465925,4230,4230,4230,4230,0
|
|
20230601,211300,644465925,4230,4230,4230,4230,0
|
|
20230601,211200,644465925,4230,4230,4230,4230,0
|
|
20230601,211100,644465925,4230,4230,4230,4230,0
|
|
20230601,211000,644465925,4230,4230,4230,4230,0
|
|
20230601,210900,644465925,4230,4230,4230,4230,0
|
|
20230601,210800,644465925,4230,4230,4230,4230,0
|
|
20230601,210700,644465925,4230,4230,4230,4230,0
|
|
20230601,210600,644465925,4230,4230,4230,4230,0
|
|
20230601,210500,644465925,4230,4230,4230,4230,0
|
|
20230601,210400,644465925,4230,4230,4230,4230,0
|
|
20230601,210300,644465925,4230,4230,4230,4230,0
|
|
20230601,210200,644465925,4230,4230,4230,4230,0
|
|
20230601,210100,644465925,4230,4230,4230,4230,0
|
|
20230601,210000,644465925,4230,4230,4230,4230,0
|
|
20230601,205900,644465925,4230,4230,4230,4230,0
|
|
20230601,205800,644465925,4230,4230,4230,4230,0
|
|
20230601,205700,644465925,4230,4230,4230,4230,0
|
|
20230601,205600,644465925,4230,4230,4230,4230,0
|
|
20230601,205500,644465925,4230,4230,4230,4230,0
|
|
20230601,205400,644465925,4230,4230,4230,4230,0
|
|
20230601,205300,644465925,4230,4230,4230,4230,0
|
|
20230601,205200,644465925,4230,4230,4230,4230,0
|
|
20230601,205100,644465925,4230,4230,4230,4230,0
|
|
20230601,205000,644465925,4230,4230,4230,4230,0
|
|
20230601,204900,644465925,4230,4230,4230,4230,0
|
|
20230601,204800,644465925,4230,4230,4230,4230,0
|
|
20230601,204700,644465925,4230,4230,4230,4230,3769
|
|
20230601,204600,644465925,4230,4230,4230,4230,0
|
|
20230601,204500,644465925,4230,4230,4230,4230,0
|
|
20230601,204400,644465925,4230,4230,4230,4230,0
|
|
20230601,204300,644465925,4230,4230,4230,4230,0
|
|
20230601,204200,644465925,4230,4230,4230,4230,0
|
|
20230601,204100,644465925,4230,4230,4230,4230,0
|
|
20230601,204000,644465925,4230,4230,4230,4230,0
|
|
20230601,203900,644465925,4230,4230,4230,4230,0
|
|
20230601,203800,644465925,4230,4230,4230,4230,0
|
|
20230601,203700,644465925,4230,4230,4230,4230,0
|
|
20230601,203600,644465925,4230,4230,4230,4230,0
|
|
20230601,203500,644465925,4230,4230,4230,4230,0
|
|
20230601,203400,644465925,4230,4230,4230,4230,0
|
|
20230601,203300,644465925,4230,4230,4230,4230,0
|
|
20230601,203200,644465925,4230,4230,4230,4230,0
|
|
20230601,203100,644465925,4230,4230,4230,4230,0
|
|
20230601,203000,644465925,4230,4230,4230,4230,0
|
|
20230601,202900,644465925,4230,4230,4230,4230,0
|
|
20230601,202800,644465925,4230,4230,4230,4230,0
|
|
20230601,202700,644465925,4230,4230,4230,4230,0
|
|
20230601,202600,644465925,4230,4230,4230,4230,0
|
|
20230601,202500,644465925,4230,4230,4230,4230,0
|
|
20230601,202400,644465925,4230,4230,4230,4230,0
|
|
20230601,202300,644465925,4230,4230,4230,4230,0
|
|
20230601,202200,644465925,4230,4230,4230,4230,0
|
|
20230601,202100,644465925,4230,4230,4230,4230,0
|
|
20230601,202000,644465925,4230,4230,4230,4230,0
|
|
20230601,201900,644465925,4230,4230,4230,4230,0
|
|
20230601,201800,644465925,4230,4230,4230,4230,0
|
|
20230601,201700,644465925,4230,4230,4230,4230,3769
|
|
20230601,201600,644465925,4230,4230,4230,4230,0
|
|
20230601,201500,644465925,4230,4230,4230,4230,0
|
|
20230601,201400,644465925,4230,4230,4230,4230,0
|
|
20230601,201300,644465925,4230,4230,4230,4230,0
|
|
20230601,201200,644465925,4230,4230,4230,4230,0
|
|
20230601,201100,644465925,4230,4230,4230,4230,0
|
|
20230601,201000,644465925,4230,4230,4230,4230,0
|
|
20230601,200900,644465925,4230,4230,4230,4230,0
|
|
20230601,200800,644465925,4230,4230,4230,4230,0
|
|
20230601,200700,644465925,4230,4230,4230,4230,0
|
|
20230601,200600,644465925,4230,4230,4230,4230,0
|
|
20230601,200500,644465925,4230,4230,4230,4230,0
|
|
20230601,200400,644465925,4230,4230,4230,4230,0
|
|
20230601,200300,644465925,4230,4230,4230,4230,0
|
|
20230601,200200,644465925,4230,4230,4230,4230,0
|
|
20230601,200100,644465925,4230,4230,4230,4230,0
|
|
20230601,200000,644465925,4230,4230,4230,4230,0
|
|
20230601,195900,644465925,4230,4230,4230,4230,0
|
|
20230601,195800,644465925,4230,4230,4230,4230,0
|
|
20230601,195700,644465925,4230,4230,4230,4230,0
|
|
20230601,195600,644465925,4230,4230,4230,4230,0
|
|
20230601,195500,644465925,4230,4230,4230,4230,0
|
|
20230601,195400,644465925,4230,4230,4230,4230,0
|
|
20230601,195300,644465925,4230,4230,4230,4230,0
|
|
20230601,195200,644465925,4230,4230,4230,4230,0
|
|
20230601,195100,644465925,4230,4230,4230,4230,0
|
|
20230601,195000,644465925,4230,4230,4230,4230,0
|
|
20230601,194900,644465925,4230,4230,4230,4230,0
|
|
20230601,194800,644465925,4230,4230,4230,4230,0
|
|
20230601,194700,644465925,4230,4230,4230,4230,3769
|
|
20230601,194600,644465925,4230,4230,4230,4230,0
|
|
20230601,194500,644465925,4230,4230,4230,4230,0
|
|
20230601,194400,644465925,4230,4230,4230,4230,0
|
|
20230601,194300,644465925,4230,4230,4230,4230,0
|
|
20230601,194200,644465925,4230,4230,4230,4230,0
|
|
20230601,194100,644465925,4230,4230,4230,4230,0
|
|
20230601,194000,644465925,4230,4230,4230,4230,0
|
|
20230601,193900,644465925,4230,4230,4230,4230,0
|
|
20230601,193800,644465925,4230,4230,4230,4230,0
|
|
20230601,193700,644465925,4230,4230,4230,4230,0
|
|
20230601,193600,644465925,4230,4230,4230,4230,0
|
|
20230601,193500,644465925,4230,4230,4230,4230,0
|
|
20230601,193400,644465925,4230,4230,4230,4230,0
|
|
20230601,193300,644465925,4230,4230,4230,4230,0
|
|
20230601,193200,644465925,4230,4230,4230,4230,0
|
|
20230601,193100,644465925,4230,4230,4230,4230,0
|
|
20230601,193000,644465925,4230,4230,4230,4230,0
|
|
20230601,192900,644465925,4230,4230,4230,4230,0
|
|
20230601,192800,644465925,4230,4230,4230,4230,0
|
|
20230601,192700,644465925,4230,4230,4230,4230,0
|
|
20230601,192600,644465925,4230,4230,4230,4230,0
|
|
20230601,192500,644465925,4230,4230,4230,4230,0
|
|
20230601,192400,644465925,4230,4230,4230,4230,0
|
|
20230601,192300,644465925,4230,4230,4230,4230,0
|
|
20230601,192200,644465925,4230,4230,4230,4230,0
|
|
20230601,192100,644465925,4230,4230,4230,4230,0
|
|
20230601,192000,644465925,4230,4230,4230,4230,0
|
|
20230601,191900,644465925,4230,4230,4230,4230,0
|
|
20230601,191800,644465925,4230,4230,4230,4230,0
|
|
20230601,191700,644465925,4230,4230,4230,4230,3769
|
|
20230601,191600,644465925,4230,4230,4230,4230,0
|
|
20230601,191500,644465925,4230,4230,4230,4230,0
|
|
20230601,191400,644465925,4230,4230,4230,4230,0
|
|
20230601,191300,644465925,4230,4230,4230,4230,0
|
|
20230601,191200,644465925,4230,4230,4230,4230,0
|
|
20230601,191100,644465925,4230,4230,4230,4230,0
|
|
20230601,191000,644465925,4230,4230,4230,4230,0
|
|
20230601,190900,644465925,4230,4230,4230,4230,0
|
|
20230601,190800,644465925,4230,4230,4230,4230,0
|
|
20230601,190700,644465925,4230,4230,4230,4230,0
|
|
20230601,190600,644465925,4230,4230,4230,4230,0
|
|
20230601,190500,644465925,4230,4230,4230,4230,0
|
|
20230601,190400,644465925,4230,4230,4230,4230,0
|
|
20230601,190300,644465925,4230,4230,4230,4230,0
|
|
20230601,190200,644465925,4230,4230,4230,4230,0
|
|
20230601,190100,644465925,4230,4230,4230,4230,0
|
|
20230601,190000,644465925,4230,4230,4230,4230,0
|
|
20230601,185900,644465925,4230,4230,4230,4230,0
|
|
20230601,185800,644465925,4230,4230,4230,4230,0
|
|
20230601,185700,644465925,4230,4230,4230,4230,0
|
|
20230601,185600,644465925,4230,4230,4230,4230,0
|
|
20230601,185500,644465925,4230,4230,4230,4230,0
|
|
20230601,185400,644465925,4230,4230,4230,4230,0
|
|
20230601,185300,644465925,4230,4230,4230,4230,0
|
|
20230601,185200,644465925,4230,4230,4230,4230,0
|
|
20230601,185100,644465925,4230,4230,4230,4230,0
|
|
20230601,185000,644465925,4230,4230,4230,4230,0
|
|
20230601,184900,644465925,4230,4230,4230,4230,0
|
|
20230601,184800,644465925,4230,4230,4230,4230,0
|
|
20230601,184700,644465925,4230,4230,4230,4230,3769
|
|
20230601,184600,644465925,4230,4230,4230,4230,0
|
|
20230601,184500,644465925,4230,4230,4230,4230,0
|
|
20230601,184400,644465925,4230,4230,4230,4230,0
|
|
20230601,184300,644465925,4230,4230,4230,4230,0
|
|
20230601,184200,644465925,4230,4230,4230,4230,0
|
|
20230601,184100,644465925,4230,4230,4230,4230,0
|
|
20230601,184000,644465925,4230,4230,4230,4230,0
|
|
20230601,183900,644465925,4230,4230,4230,4230,0
|
|
20230601,183800,644465925,4230,4230,4230,4230,0
|
|
20230601,183700,644465925,4230,4230,4230,4230,0
|
|
20230601,183600,644465925,4230,4230,4230,4230,0
|
|
20230601,183500,644465925,4230,4230,4230,4230,0
|
|
20230601,183400,644465925,4230,4230,4230,4230,0
|
|
20230601,183300,644465925,4230,4230,4230,4230,0
|
|
20230601,183200,644465925,4230,4230,4230,4230,0
|
|
20230601,183100,644465925,4230,4230,4230,4230,0
|
|
20230601,183000,644465925,4230,4230,4230,4230,0
|
|
20230601,182900,644465925,4230,4230,4230,4230,0
|
|
20230601,182800,644465925,4230,4230,4230,4230,0
|
|
20230601,182700,644465925,4230,4230,4230,4230,0
|
|
20230601,182600,644465925,4230,4230,4230,4230,0
|
|
20230601,182500,644465925,4230,4230,4230,4230,0
|
|
20230601,182400,644465925,4230,4230,4230,4230,0
|
|
20230601,182300,644465925,4230,4230,4230,4230,0
|
|
20230601,182200,644465925,4230,4230,4230,4230,0
|
|
20230601,182100,644465925,4230,4230,4230,4230,0
|
|
20230601,182000,644465925,4230,4230,4230,4230,0
|
|
20230601,181900,644465925,4230,4230,4230,4230,0
|
|
20230601,181800,644465925,4230,4230,4230,4230,0
|
|
20230601,181700,644465925,4230,4230,4230,4230,3769
|
|
20230601,181600,644465925,4230,4230,4230,4230,0
|
|
20230601,181500,644465925,4230,4230,4230,4230,0
|
|
20230601,181400,644465925,4230,4230,4230,4230,0
|
|
20230601,181300,644465925,4230,4230,4230,4230,0
|
|
20230601,181200,644465925,4230,4230,4230,4230,0
|
|
20230601,181100,644465925,4230,4230,4230,4230,0
|
|
20230601,181000,644465925,4230,4230,4230,4230,0
|
|
20230601,180900,644465925,4230,4230,4230,4230,0
|
|
20230601,180800,644465925,4230,4230,4230,4230,0
|
|
20230601,180700,644465925,4230,4230,4230,4230,0
|
|
20230601,180600,644465925,4230,4230,4230,4230,0
|
|
20230601,180500,644465925,4230,4230,4230,4230,0
|
|
20230601,180400,644465925,4230,4230,4230,4230,0
|
|
20230601,180300,644465925,4230,4230,4230,4230,0
|
|
20230601,180200,644465925,4230,4230,4230,4230,0
|
|
20230601,180100,644465925,4230,4230,4230,4230,0
|
|
20230601,180000,644465925,4230,4230,4230,4230,0
|
|
20230601,175900,644465925,4230,4230,4230,4230,0
|
|
20230601,175800,644465925,4230,4230,4230,4230,0
|
|
20230601,175700,644465925,4230,4230,4230,4230,0
|
|
20230601,175600,644465925,4230,4230,4230,4230,0
|
|
20230601,175500,644465925,4230,4230,4230,4230,0
|
|
20230601,175400,644465925,4230,4230,4230,4230,0
|
|
20230601,175300,644465925,4230,4230,4230,4230,0
|
|
20230601,175200,644465925,4230,4230,4230,4230,0
|
|
20230601,175100,644465925,4230,4230,4230,4230,0
|
|
20230601,175000,644465925,4230,4230,4230,4230,0
|
|
20230601,174900,644465925,4230,4230,4230,4230,0
|
|
20230601,174800,644465925,4230,4230,4230,4230,0
|
|
20230601,174700,644465925,4230,4230,4230,4230,3769
|
|
20230601,174600,644465925,4230,4230,4230,4230,0
|
|
20230601,174500,644465925,4230,4230,4230,4230,0
|
|
20230601,174400,644465925,4230,4230,4230,4230,0
|
|
20230601,174300,644465925,4230,4230,4230,4230,0
|
|
20230601,174200,644465925,4230,4230,4230,4230,0
|
|
20230601,174100,644465925,4230,4230,4230,4230,0
|
|
20230601,174000,644465925,4230,4230,4230,4230,0
|
|
20230601,173900,644465925,4230,4230,4230,4230,0
|
|
20230601,173800,644465925,4230,4230,4230,4230,0
|
|
20230601,173700,644465925,4230,4230,4230,4230,0
|
|
20230601,173600,644465925,4230,4230,4230,4230,0
|
|
20230601,173500,644465925,4230,4230,4230,4230,0
|
|
20230601,173400,644465925,4230,4230,4230,4230,0
|
|
20230601,173300,644465925,4230,4230,4230,4230,0
|
|
20230601,173200,644465925,4230,4230,4230,4230,0
|
|
20230601,173100,644465925,4230,4230,4230,4230,0
|
|
20230601,173000,644465925,4230,4230,4230,4230,0
|
|
20230601,172900,644465925,4230,4230,4230,4230,0
|
|
20230601,172800,644465925,4230,4230,4230,4230,0
|
|
20230601,172700,644465925,4230,4230,4230,4230,0
|
|
20230601,172600,644465925,4230,4230,4230,4230,0
|
|
20230601,172500,644465925,4230,4230,4230,4230,0
|
|
20230601,172400,644465925,4230,4230,4230,4230,0
|
|
20230601,172300,644465925,4230,4230,4230,4230,0
|
|
20230601,172200,644465925,4230,4230,4230,4230,0
|
|
20230601,172100,644465925,4230,4230,4230,4230,0
|
|
20230601,172000,644465925,4230,4230,4230,4230,0
|
|
20230601,171900,644465925,4230,4230,4230,4230,0
|
|
20230601,171800,644465925,4230,4230,4230,4230,0
|
|
20230601,171700,644465925,4230,4230,4230,4230,3769
|
|
20230601,171600,644465925,4230,4230,4230,4230,0
|
|
20230601,171500,644465925,4230,4230,4230,4230,0
|
|
20230601,171400,644465925,4230,4230,4230,4230,0
|
|
20230601,171300,644465925,4230,4230,4230,4230,0
|
|
20230601,171200,644465925,4230,4230,4230,4230,0
|
|
20230601,171100,644465925,4230,4230,4230,4230,0
|
|
20230601,171000,644465925,4230,4230,4230,4230,0
|
|
20230601,170900,644465925,4230,4230,4230,4230,0
|
|
20230601,170800,644465925,4230,4230,4230,4230,0
|
|
20230601,170700,644465925,4230,4230,4230,4230,0
|
|
20230601,170600,644465925,4230,4230,4230,4230,0
|
|
20230601,170500,644465925,4230,4230,4230,4230,0
|
|
20230601,170400,644465925,4230,4230,4230,4230,0
|
|
20230601,170300,644465925,4230,4230,4230,4230,0
|
|
20230601,170200,644465925,4230,4230,4230,4230,0
|
|
20230601,170100,644465925,4230,4230,4230,4230,0
|
|
20230601,170000,644465925,4230,4230,4230,4230,0
|
|
20230601,165900,644465925,4230,4230,4230,4230,0
|
|
20230601,165800,644465925,4230,4230,4230,4230,0
|
|
20230601,165700,644465925,4230,4230,4230,4230,0
|
|
20230601,165600,644465925,4230,4230,4230,4230,0
|
|
20230601,165500,644465925,4230,4230,4230,4230,0
|
|
20230601,165400,644465925,4230,4230,4230,4230,0
|
|
20230601,165300,644465925,4230,4230,4230,4230,0
|
|
20230601,165200,644465925,4230,4230,4230,4230,0
|
|
20230601,165100,644465925,4230,4230,4230,4230,0
|
|
20230601,165000,644465925,4230,4230,4230,4230,0
|
|
20230601,164900,644465925,4230,4230,4230,4230,0
|
|
20230601,164800,644465925,4230,4230,4230,4230,0
|
|
20230601,164700,644465925,4230,4230,4230,4230,3769
|
|
20230601,164600,644465925,4230,4230,4230,4230,0
|
|
20230601,164500,644465925,4230,4230,4230,4230,0
|
|
20230601,164400,644465925,4230,4230,4230,4230,0
|
|
20230601,164300,644465925,4230,4230,4230,4230,0
|
|
20230601,164200,644465925,4230,4230,4230,4230,0
|
|
20230601,164100,644465925,4230,4230,4230,4230,0
|
|
20230601,164000,644465925,4230,4230,4230,4230,0
|
|
20230601,163900,644465925,4230,4230,4230,4230,0
|
|
20230601,163800,644465925,4230,4230,4230,4230,0
|
|
20230601,163700,644465925,4230,4230,4230,4230,0
|
|
20230601,163600,644465925,4230,4230,4230,4230,0
|
|
20230601,163500,644465925,4230,4230,4230,4230,0
|
|
20230601,163400,644465925,4230,4230,4230,4230,0
|
|
20230601,163300,644465925,4230,4230,4230,4230,0
|
|
20230601,163200,644465925,4230,4230,4230,4230,0
|
|
20230601,163100,644465925,4230,4230,4230,4230,0
|
|
20230601,163000,644465925,4230,4230,4230,4230,0
|
|
20230601,162900,644465925,4230,4230,4230,4230,0
|
|
20230601,162800,644465925,4230,4230,4230,4230,0
|
|
20230601,162700,644465925,4230,4230,4230,4230,0
|
|
20230601,162600,644465925,4230,4230,4230,4230,0
|
|
20230601,162500,644465925,4230,4230,4230,4230,0
|
|
20230601,162400,644465925,4230,4230,4230,4230,0
|
|
20230601,162300,644465925,4230,4230,4230,4230,0
|
|
20230601,162200,644465925,4230,4230,4230,4230,0
|
|
20230601,162100,644465925,4230,4230,4230,4230,0
|
|
20230601,162000,644465925,4230,4230,4230,4230,0
|
|
20230601,161900,644465925,4230,4230,4230,4230,0
|
|
20230601,161800,644465925,4230,4230,4230,4230,0
|
|
20230601,161700,644465925,4230,4230,4230,4230,3769
|
|
20230601,161600,644465925,4230,4230,4230,4230,0
|
|
20230601,161500,644465925,4230,4230,4230,4230,0
|
|
20230601,161400,644465925,4230,4230,4230,4230,0
|
|
20230601,161300,644465925,4230,4230,4230,4230,0
|
|
20230601,161200,644465925,4230,4230,4230,4230,0
|
|
20230601,161100,644465925,4230,4230,4230,4230,0
|
|
20230601,161000,644465925,4230,4230,4230,4230,0
|
|
20230601,160900,644465925,4230,4230,4230,4230,0
|
|
20230601,160800,644465925,4230,4230,4230,4230,0
|
|
20230601,160700,644465925,4230,4230,4230,4230,0
|
|
20230601,160600,644465925,4230,4230,4230,4230,0
|
|
20230601,160500,644465925,4230,4230,4230,4230,0
|
|
20230601,160400,644465925,4230,4230,4230,4230,0
|
|
20230601,160300,644465925,4230,4230,4230,4230,0
|
|
20230601,160200,644465925,4230,4230,4230,4230,0
|
|
20230601,160100,644465925,4230,4230,4230,4230,0
|
|
20230601,160000,644465925,4230,4230,4230,4230,0
|
|
20230601,155900,644465925,4230,4230,4230,4230,0
|
|
20230601,155800,644465925,4230,4230,4230,4230,0
|
|
20230601,155700,644465925,4230,4230,4230,4230,0
|
|
20230601,155600,644465925,4230,4230,4230,4230,0
|
|
20230601,155500,644465925,4230,4230,4230,4230,0
|
|
20230601,155400,644465925,4230,4230,4230,4230,0
|
|
20230601,155300,644465925,4230,4230,4230,4230,0
|
|
20230601,155200,644465925,4230,4230,4230,4230,0
|
|
20230601,155100,644465925,4230,4230,4230,4230,0
|
|
20230601,155000,644465925,4230,4230,4230,4230,0
|
|
20230601,154900,644465925,4230,4230,4230,4230,0
|
|
20230601,154800,644465925,4230,4230,4230,4230,0
|
|
20230601,154700,644465925,4230,4230,4230,4230,3769
|
|
20230601,154600,644465925,4230,4230,4230,4230,0
|
|
20230601,154500,644465925,4230,4230,4230,4230,0
|
|
20230601,154400,644465925,4230,4230,4230,4230,0
|
|
20230601,154300,644465925,4230,4230,4230,4230,0
|
|
20230601,154200,644465925,4230,4230,4230,4230,0
|
|
20230601,154100,644465925,4230,4230,4230,4230,0
|
|
20230601,154000,644465925,4230,4230,4230,4230,0
|
|
20230601,153900,644465925,4230,4230,4230,4230,0
|
|
20230601,153800,644465925,4230,4230,4230,4230,0
|
|
20230601,153700,644465925,4230,4230,4230,4230,0
|
|
20230601,153600,644465925,4230,4230,4230,4230,0
|
|
20230601,153500,644465925,4230,4230,4230,4230,0
|
|
20230601,153400,644465925,4230,4230,4230,4230,0
|
|
20230601,153300,644465925,4230,4230,4230,4230,0
|
|
20230601,153200,644465925,4230,4230,4230,4230,0
|
|
20230601,153100,644465925,4230,4230,4230,4230,0
|
|
20230601,153000,644465925,4230,4230,4230,4230,3769
|
|
20230601,152900,628523055,4220,4220,4220,4220,0
|
|
20230601,152800,628523055,4220,4220,4220,4220,0
|
|
20230601,152700,628523055,4220,4220,4220,4220,0
|
|
20230601,152600,628523055,4220,4220,4220,4220,0
|
|
20230601,152500,628523055,4220,4220,4220,4220,0
|
|
20230601,152400,628523055,4220,4220,4220,4220,0
|
|
20230601,152300,628523055,4220,4220,4220,4220,0
|
|
20230601,152200,628523055,4220,4220,4220,4220,0
|
|
20230601,152100,628523055,4220,4220,4220,4220,0
|
|
20230601,152000,628523055,4220,4220,4220,4220,0
|
|
20230601,151900,628523055,4220,4225,4225,4220,224
|
|
20230601,151800,627577675,4220,4230,4230,4220,597
|
|
20230601,151700,625054125,4220,4220,4220,4220,354
|
|
20230601,151600,623560245,4220,4220,4220,4220,0
|
|
20230601,151500,623560245,4220,4220,4220,4220,118
|
|
20230601,151400,623062285,4220,4220,4220,4220,0
|
|
20230601,151300,623062285,4220,4230,4230,4220,117
|
|
20230601,151200,622567545,4230,4220,4230,4220,8
|
|
20230601,151100,622533715,4230,4220,4230,4220,2781
|
|
20230601,151000,610782560,4215,4215,4215,4215,431
|
|
20230601,150900,608965895,4220,4220,4220,4220,0
|
|
20230601,150800,608965895,4220,4220,4220,4220,0
|
|
20230601,150700,608965895,4220,4215,4220,4215,481
|
|
20230601,150600,606936580,4220,4220,4220,4220,4
|
|
20230601,150500,606919700,4210,4215,4215,4210,31
|
|
20230601,150400,606789040,4210,4215,4215,4210,2932
|
|
20230601,150300,594432310,4220,4220,4220,4220,904
|
|
20230601,150200,590617430,4225,4225,4225,4225,0
|
|
20230601,150100,590617430,4225,4225,4225,4225,577
|
|
20230601,150000,588179605,4225,4225,4225,4225,544
|
|
20230601,145900,585881205,4220,4220,4220,4220,1
|
|
20230601,145800,585876985,4220,4220,4220,4220,0
|
|
20230601,145700,585876985,4220,4220,4220,4220,295
|
|
20230601,145600,584632085,4220,4220,4220,4220,821
|
|
20230601,145500,581167465,4215,4215,4215,4215,300
|
|
20230601,145400,579902965,4220,4215,4220,4215,33
|
|
20230601,145300,579763710,4220,4220,4220,4220,500
|
|
20230601,145200,577653710,4220,4215,4220,4215,2100
|
|
20230601,145100,568801960,4215,4215,4215,4215,45
|
|
20230601,145000,568612285,4220,4215,4220,4215,41
|
|
20230601,144900,568439270,4220,4220,4220,4220,2
|
|
20230601,144800,568430830,4220,4220,4220,4220,134
|
|
20230601,144700,567865350,4220,4220,4220,4220,1005
|
|
20230601,144600,563624250,4215,4215,4215,4215,1
|
|
20230601,144500,563620035,4220,4220,4220,4220,0
|
|
20230601,144400,563620035,4220,4220,4220,4220,0
|
|
20230601,144300,563620035,4220,4220,4220,4220,60
|
|
20230601,144200,563366835,4220,4220,4220,4220,100
|
|
20230601,144100,562944835,4220,4215,4220,4215,381
|
|
20230601,144000,561337020,4220,4220,4220,4220,230
|
|
20230601,143900,560366420,4220,4220,4220,4220,92
|
|
20230601,143800,559978180,4220,4220,4220,4220,46
|
|
20230601,143700,559784060,4220,4215,4220,4215,2
|
|
20230601,143600,559775625,4215,4215,4215,4215,114
|
|
20230601,143500,559295115,4215,4220,4220,4215,109
|
|
20230601,143400,558835160,4220,4220,4220,4220,10
|
|
20230601,143300,558792960,4220,4215,4220,4215,729
|
|
20230601,143200,555716585,4215,4215,4215,4215,0
|
|
20230601,143100,555716585,4215,4215,4215,4215,0
|
|
20230601,143000,555716585,4215,4215,4215,4215,10
|
|
20230601,142900,555674435,4215,4215,4215,4215,1301
|
|
20230601,142800,550190720,4215,4215,4215,4215,1
|
|
20230601,142700,550186505,4220,4220,4220,4220,10
|
|
20230601,142600,550144305,4215,4215,4215,4215,0
|
|
20230601,142500,550144305,4215,4215,4215,4215,100
|
|
20230601,142400,549722805,4215,4215,4215,4215,201
|
|
20230601,142300,548875590,4215,4220,4220,4215,210
|
|
20230601,142200,547990390,4220,4215,4220,4215,57
|
|
20230601,142100,547749955,4215,4215,4215,4215,2
|
|
20230601,142000,547741525,4215,4215,4215,4215,1
|
|
20230601,141900,547737310,4220,4220,4220,4220,0
|
|
20230601,141800,547737310,4220,4220,4220,4220,51
|
|
20230601,141700,547522090,4215,4215,4215,4215,0
|
|
20230601,141600,547522090,4215,4215,4215,4215,0
|
|
20230601,141500,547522090,4215,4215,4215,4215,1
|
|
20230601,141400,547517875,4215,4215,4215,4215,0
|
|
20230601,141300,547517875,4215,4215,4215,4215,0
|
|
20230601,141200,547517875,4215,4215,4215,4215,86
|
|
20230601,141100,547155385,4215,4215,4215,4215,242
|
|
20230601,141000,546135355,4215,4215,4215,4215,0
|
|
20230601,140900,546135355,4215,4215,4215,4215,0
|
|
20230601,140800,546135355,4215,4215,4215,4215,0
|
|
20230601,140700,546135355,4215,4215,4215,4215,15
|
|
20230601,140600,546072130,4215,4215,4215,4215,10
|
|
20230601,140500,546029980,4215,4215,4215,4215,100
|
|
20230601,140400,545608480,4220,4220,4220,4220,0
|
|
20230601,140300,545608480,4220,4220,4220,4220,200
|
|
20230601,140200,544764480,4220,4215,4220,4215,38
|
|
20230601,140100,544604125,4220,4220,4220,4220,2
|
|
20230601,140000,544595685,4220,4220,4220,4220,0
|
|
20230601,135900,544595685,4220,4220,4220,4220,0
|
|
20230601,135800,544595685,4220,4220,4220,4220,711
|
|
20230601,135700,541595265,4220,4220,4220,4220,0
|
|
20230601,135600,541595265,4220,4220,4220,4220,488
|
|
20230601,135500,539535905,4220,4225,4225,4220,7
|
|
20230601,135400,539506350,4220,4220,4220,4220,502
|
|
20230601,135300,537387910,4220,4220,4220,4220,0
|
|
20230601,135200,537387910,4220,4215,4220,4215,73
|
|
20230601,135100,537080110,4215,4215,4215,4215,0
|
|
20230601,135000,537080110,4215,4215,4215,4215,0
|
|
20230601,134900,537080110,4215,4215,4215,4215,0
|
|
20230601,134800,537080110,4215,4215,4215,4215,0
|
|
20230601,134700,537080110,4215,4215,4215,4215,0
|
|
20230601,134600,537080110,4215,4215,4215,4215,0
|
|
20230601,134500,537080110,4215,4215,4215,4215,250
|
|
20230601,134400,536026360,4215,4215,4215,4215,0
|
|
20230601,134300,536026360,4215,4215,4215,4215,0
|
|
20230601,134200,536026360,4215,4215,4215,4215,0
|
|
20230601,134100,536026360,4215,4215,4215,4215,0
|
|
20230601,134000,536026360,4215,4220,4220,4215,1100
|
|
20230601,133900,531389360,4220,4220,4220,4220,0
|
|
20230601,133800,531389360,4220,4220,4220,4220,1
|
|
20230601,133700,531385140,4220,4220,4220,4220,0
|
|
20230601,133600,531385140,4220,4220,4220,4220,450
|
|
20230601,133500,529486140,4220,4220,4220,4220,0
|
|
20230601,133400,529486140,4220,4220,4220,4220,127
|
|
20230601,133300,528950200,4220,4220,4220,4220,501
|
|
20230601,133200,526835980,4220,4220,4220,4220,0
|
|
20230601,133100,526835980,4220,4220,4220,4220,50
|
|
20230601,133000,526624980,4220,4220,4220,4220,0
|
|
20230601,132900,526624980,4220,4220,4220,4220,201
|
|
20230601,132800,525776760,4220,4215,4220,4215,212
|
|
20230601,132700,524882180,4215,4220,4220,4215,900
|
|
20230601,132600,521088335,4220,4220,4220,4220,0
|
|
20230601,132500,521088335,4220,4220,4220,4220,1130
|
|
20230601,132400,516319735,4220,4220,4220,4220,350
|
|
20230601,132300,514842735,4220,4220,4220,4220,30
|
|
20230601,132200,514716135,4220,4220,4220,4220,0
|
|
20230601,132100,514716135,4220,4220,4220,4220,1
|
|
20230601,132000,514711915,4220,4220,4220,4220,761
|
|
20230601,131900,511500495,4215,4215,4215,4215,0
|
|
20230601,131800,511500495,4215,4215,4215,4215,0
|
|
20230601,131700,511500495,4215,4215,4215,4215,0
|
|
20230601,131600,511500495,4215,4220,4220,4215,232
|
|
20230601,131500,510522605,4220,4220,4220,4220,0
|
|
20230601,131400,510522605,4220,4220,4220,4220,566
|
|
20230601,131300,508134085,4220,4220,4220,4220,90
|
|
20230601,131200,507754285,4210,4220,4220,4210,967
|
|
20230601,131100,503678875,4220,4225,4225,4220,889
|
|
20230601,131000,499924295,4220,4220,4220,4220,500
|
|
20230601,130900,497814295,4215,4215,4215,4215,0
|
|
20230601,130800,497814295,4215,4215,4215,4215,79
|
|
20230601,130700,497481310,4220,4220,4220,4220,255
|
|
20230601,130600,496405210,4225,4225,4225,4225,0
|
|
20230601,130500,496405210,4225,4220,4225,4220,115
|
|
20230601,130400,495919895,4215,4215,4215,4215,0
|
|
20230601,130300,495919895,4215,4215,4215,4215,664
|
|
20230601,130200,493121135,4215,4225,4225,4215,1035
|
|
20230601,130100,488754070,4220,4220,4220,4220,19
|
|
20230601,130000,488673890,4225,4225,4225,4225,247
|
|
20230601,125900,487630315,4230,4225,4230,4225,705
|
|
20230601,125800,484649145,4230,4230,4230,4230,44
|
|
20230601,125700,484463025,4225,4225,4225,4225,55
|
|
20230601,125600,484230650,4225,4225,4225,4225,427
|
|
20230601,125500,482426575,4225,4225,4225,4225,95
|
|
20230601,125400,482025200,4225,4225,4225,4225,0
|
|
20230601,125300,482025200,4225,4225,4230,4225,624
|
|
20230601,125200,479385920,4225,4230,4230,4225,102
|
|
20230601,125100,478954745,4225,4225,4225,4225,12
|
|
20230601,125000,478904045,4225,4225,4230,4225,249
|
|
20230601,124900,477851795,4225,4225,4225,4225,0
|
|
20230601,124800,477851795,4225,4225,4225,4225,46
|
|
20230601,124700,477657445,4225,4225,4230,4225,51
|
|
20230601,124600,477441750,4225,4225,4230,4225,458
|
|
20230601,124500,475504470,4225,4225,4230,4225,110
|
|
20230601,124400,475039495,4230,4230,4230,4230,45
|
|
20230601,124300,474849145,4230,4230,4230,4230,406
|
|
20230601,124200,473131765,4230,4230,4230,4230,52
|
|
20230601,124100,472911805,4230,4230,4235,4230,60
|
|
20230601,124000,472657780,4230,4225,4230,4225,551
|
|
20230601,123900,470327195,4220,4225,4225,4220,406
|
|
20230601,123800,468613650,4225,4225,4225,4225,35
|
|
20230601,123700,468465775,4225,4225,4225,4225,335
|
|
20230601,123600,467050400,4225,4225,4225,4225,46
|
|
20230601,123500,466856050,4225,4225,4225,4225,0
|
|
20230601,123400,466856050,4225,4220,4225,4215,544
|
|
20230601,123300,464561090,4225,4225,4225,4225,45
|
|
20230601,123200,464370965,4225,4225,4225,4225,11
|
|
20230601,123100,464324490,4230,4230,4230,4230,331
|
|
20230601,123000,462924360,4230,4230,4230,4230,45
|
|
20230601,122900,462734010,4230,4230,4230,4230,0
|
|
20230601,122800,462734010,4230,4230,4230,4230,157
|
|
20230601,122700,462069900,4230,4230,4230,4230,480
|
|
20230601,122600,460039500,4230,4230,4230,4230,0
|
|
20230601,122500,460039500,4230,4225,4230,4225,445
|
|
20230601,122400,458157910,4220,4220,4220,4220,179
|
|
20230601,122300,457402530,4220,4220,4220,4220,245
|
|
20230601,122200,456368630,4220,4225,4225,4220,462
|
|
20230601,122100,454418735,4225,4220,4225,4220,483
|
|
20230601,122000,452378335,4225,4225,4225,4225,45
|
|
20230601,121900,452188210,4225,4230,4230,4225,84
|
|
20230601,121800,451832910,4230,4225,4230,4225,401
|
|
20230601,121700,450136720,4230,4225,4230,4225,122
|
|
20230601,121600,449621040,4230,4225,4230,4225,45
|
|
20230601,121500,449430695,4225,4225,4230,4225,664
|
|
20230601,121400,446622770,4225,4230,4230,4225,90
|
|
20230601,121300,446242295,4230,4230,4230,4230,0
|
|
20230601,121200,446242295,4230,4235,4235,4230,395
|
|
20230601,121100,444569715,4235,4240,4240,4230,447
|
|
20230601,121000,442678445,4235,4235,4235,4235,25
|
|
20230601,120900,442572570,4235,4235,4235,4235,554
|
|
20230601,120800,440226380,4235,4235,4240,4235,286
|
|
20230601,120700,439013990,4235,4235,4235,4235,100
|
|
20230601,120600,438590490,4235,4240,4240,4235,171
|
|
20230601,120500,437865555,4240,4235,4240,4235,1359
|
|
20230601,120400,432103610,4230,4235,4235,4230,89
|
|
20230601,120300,431726845,4240,4235,4240,4235,89
|
|
20230601,120200,431349555,4240,4240,4240,4240,621
|
|
20230601,120100,428716515,4240,4240,4240,4240,0
|
|
20230601,120000,428716515,4240,4235,4240,4235,45
|
|
20230601,115900,428525720,4240,4240,4240,4240,276
|
|
20230601,115800,427355480,4240,4240,4240,4240,45
|
|
20230601,115700,427164680,4240,4240,4240,4240,253
|
|
20230601,115600,426091960,4240,4240,4240,4240,890
|
|
20230601,115500,422318360,4240,4235,4240,4235,56
|
|
20230601,115400,422080975,4240,4240,4240,4240,67
|
|
20230601,115300,421796895,4240,4240,4240,4240,364
|
|
20230601,115200,420253535,4240,4240,4240,4240,45
|
|
20230601,115100,420062735,4235,4230,4235,4230,780
|
|
20230601,115000,416760185,4230,4230,4230,4230,1
|
|
20230601,114900,416755955,4230,4235,4235,4230,695
|
|
20230601,114800,413813230,4230,4230,4230,4230,10
|
|
20230601,114700,413770930,4230,4230,4230,4230,1465
|
|
20230601,114600,407573980,4230,4230,4230,4230,152
|
|
20230601,114500,406931020,4230,4230,4230,4230,297
|
|
20230601,114400,405674710,4235,4230,4235,4230,72
|
|
20230601,114300,405369925,4230,4230,4230,4230,344
|
|
20230601,114200,403914805,4230,4235,4235,4230,78
|
|
20230601,114100,403584755,4235,4235,4235,4235,23
|
|
20230601,114000,403487350,4230,4235,4235,4230,507
|
|
20230601,113900,401340795,4235,4235,4235,4235,605
|
|
20230601,113800,398778620,4235,4235,4240,4235,482
|
|
20230601,113700,396737130,4240,4240,4240,4240,509
|
|
20230601,113600,394578970,4235,4235,4235,4235,101
|
|
20230601,113500,394151235,4235,4240,4240,4235,69
|
|
20230601,113400,393858685,4235,4235,4235,4235,448
|
|
20230601,113300,391961405,4235,4235,4235,4235,105
|
|
20230601,113200,391516730,4240,4240,4240,4240,45
|
|
20230601,113100,391325930,4240,4240,4240,4240,2
|
|
20230601,113000,391317450,4240,4235,4240,4235,979
|
|
20230601,112900,387168665,4235,4240,4240,4235,48
|
|
20230601,112800,386965160,4235,4235,4235,4235,2
|
|
20230601,112700,386956690,4240,4235,4240,4235,151
|
|
20230601,112600,386316985,4235,4240,4240,4235,360
|
|
20230601,112500,384791600,4240,4235,4240,4235,1985
|
|
20230601,112400,376375660,4240,4235,4240,4235,243
|
|
20230601,112300,375346330,4235,4235,4235,4235,44
|
|
20230601,112200,375159990,4230,4230,4230,4230,80
|
|
20230601,112100,374821590,4235,4230,4235,4230,1291
|
|
20230601,112000,369356540,4230,4230,4230,4230,120
|
|
20230601,111900,368848940,4230,4230,4230,4230,45
|
|
20230601,111800,368658590,4230,4225,4230,4225,840
|
|
20230601,111700,365106940,4225,4225,4225,4225,500
|
|
20230601,111600,362994440,4230,4225,4230,4225,176
|
|
20230601,111500,362250620,4225,4225,4225,4225,3
|
|
20230601,111400,362237945,4225,4230,4230,4215,927
|
|
20230601,111300,358326760,4235,4235,4235,4235,65
|
|
20230601,111200,358051485,4240,4240,4245,4240,172
|
|
20230601,111100,357321985,4240,4245,4245,4240,440
|
|
20230601,111000,355456050,4245,4240,4245,4235,928
|
|
20230601,110900,351522875,4245,4240,4245,4240,1010
|
|
20230601,110800,347237670,4240,4240,4245,4235,1434
|
|
20230601,110700,341156370,4235,4230,4235,4230,4928
|
|
20230601,110600,320297640,4225,4220,4225,4220,2871
|
|
20230601,110500,308169515,4210,4210,4210,4210,200
|
|
20230601,110400,307327515,4200,4200,4200,4200,0
|
|
20230601,110300,307327515,4200,4200,4200,4200,28
|
|
20230601,110200,307209915,4195,4210,4210,4185,5269
|
|
20230601,110100,285137485,4215,4220,4220,4215,645
|
|
20230601,110000,282418590,4220,4220,4220,4220,115
|
|
20230601,105900,281933290,4220,4220,4220,4220,55
|
|
20230601,105800,281701190,4210,4210,4210,4210,44
|
|
20230601,105700,281515950,4205,4215,4215,4205,714
|
|
20230601,105600,278511140,4220,4220,4220,4220,44
|
|
20230601,105500,278325460,4215,4215,4215,4215,105
|
|
20230601,105400,277882885,4215,4215,4215,4215,655
|
|
20230601,105300,275122060,4215,4215,4215,4215,0
|
|
20230601,105200,275122060,4215,4210,4215,4200,237
|
|
20230601,105100,274126630,4210,4215,4215,4210,220
|
|
20230601,105000,273199355,4215,4220,4220,4215,244
|
|
20230601,104900,272170175,4220,4220,4220,4220,287
|
|
20230601,104800,270959035,4220,4220,4220,4220,50
|
|
20230601,104700,270748035,4215,4220,4220,4215,175
|
|
20230601,104600,270010185,4215,4210,4215,4210,75
|
|
20230601,104500,269694065,4215,4210,4215,4210,49
|
|
20230601,104400,269487555,4210,4215,4220,4210,126
|
|
20230601,104300,268956840,4210,4205,4220,4205,340
|
|
20230601,104200,267525630,4200,4200,4200,4200,10
|
|
20230601,104100,267483630,4210,4215,4215,4210,1140
|
|
20230601,104000,262680125,4220,4220,4220,4220,554
|
|
20230601,103900,260342245,4215,4215,4215,4210,12
|
|
20230601,103800,260291670,4215,4225,4225,4215,1542
|
|
20230601,103700,253779460,4230,4225,4230,4225,1013
|
|
20230601,103600,249499310,4225,4225,4225,4220,606
|
|
20230601,103500,246940050,4220,4220,4220,4220,14
|
|
20230601,103400,246880970,4225,4225,4240,4225,2217
|
|
20230601,103300,237494500,4230,4220,4230,4220,2192
|
|
20230601,103200,228228575,4225,4215,4225,4215,1974
|
|
20230601,103100,219896480,4220,4215,4220,4215,1895
|
|
20230601,103000,211906850,4215,4215,4215,4210,587
|
|
20230601,102900,209433145,4215,4210,4215,4210,64
|
|
20230601,102800,209163485,4215,4200,4215,4200,3280
|
|
20230601,102700,195374115,4195,4190,4195,4190,882
|
|
20230601,102600,191674140,4190,4190,4190,4190,380
|
|
20230601,102500,190081940,4190,4190,4195,4190,50
|
|
20230601,102400,189872215,4190,4190,4190,4190,119
|
|
20230601,102300,189373605,4185,4185,4185,4185,23
|
|
20230601,102200,189277350,4190,4185,4190,4185,259
|
|
20230601,102100,188193200,4185,4185,4185,4180,436
|
|
20230601,102000,186368655,4180,4180,4185,4175,137
|
|
20230601,101900,185795990,4180,4185,4185,4175,201
|
|
20230601,101800,184956240,4175,4175,4180,4175,114
|
|
20230601,101700,184480180,4175,4175,4180,4170,581
|
|
20230601,101600,182055155,4175,4190,4190,4175,633
|
|
20230601,101500,179408045,4190,4190,4195,4190,499
|
|
20230601,101400,177317010,4190,4190,4190,4185,437
|
|
20230601,101300,175486105,4190,4190,4190,4190,310
|
|
20230601,101200,174187205,4190,4190,4195,4190,589
|
|
20230601,101100,171719075,4190,4190,4190,4185,135
|
|
20230601,101000,171153675,4185,4185,4185,4185,153
|
|
20230601,100900,170513370,4185,4190,4190,4185,736
|
|
20230601,100800,167430030,4195,4195,4195,4190,58
|
|
20230601,100700,167186785,4190,4190,4190,4190,0
|
|
20230601,100600,167186785,4190,4190,4195,4190,189
|
|
20230601,100500,166394650,4190,4190,4190,4190,104
|
|
20230601,100400,165958890,4190,4185,4195,4185,59
|
|
20230601,100300,165711735,4185,4185,4185,4185,13
|
|
20230601,100200,165657330,4180,4180,4180,4180,282
|
|
20230601,100100,164478570,4180,4180,4180,4180,168
|
|
20230601,100000,163776330,4180,4175,4180,4175,20
|
|
20230601,095900,163692760,4175,4180,4180,4175,62
|
|
20230601,095800,163433660,4180,4175,4180,4175,373
|
|
20230601,095700,161874530,4175,4175,4175,4175,43
|
|
20230601,095600,161695005,4170,4170,4170,4170,25
|
|
20230601,095500,161590755,4160,4160,4160,4160,512
|
|
20230601,095400,159460835,4155,4165,4165,4155,769
|
|
20230601,095300,156261310,4155,4170,4170,4150,12219
|
|
20230601,095200,105508465,4170,4185,4185,4160,1113
|
|
20230601,095100,100875575,4160,4160,4160,4160,0
|
|
20230601,095000,100875575,4160,4160,4160,4160,0
|
|
20230601,094900,100875575,4160,4175,4190,4160,3252
|
|
20230601,094800,87318695,4180,4175,4180,4175,25
|
|
20230601,094700,87214260,4180,4180,4180,4180,1000
|
|
20230601,094600,83034260,4180,4180,4180,4180,3
|
|
20230601,094500,83021720,4180,4180,4180,4180,120
|
|
20230601,094400,82520120,4180,4180,4180,4175,4055
|
|
20230601,094300,65588990,4180,4185,4185,4180,591
|
|
20230601,094200,63118600,4180,4185,4185,4180,1177
|
|
20230601,094100,58198690,4190,4190,4190,4190,120
|
|
20230601,094000,57695890,4190,4180,4190,4180,864
|
|
20230601,093900,54083670,4180,4190,4190,4180,393
|
|
20230601,093800,52438730,4185,4190,4195,4185,55
|
|
20230601,093700,52208335,4195,4195,4195,4195,30
|
|
20230601,093600,52082485,4195,4200,4200,4195,16
|
|
20230601,093500,52015350,4200,4200,4200,4195,12
|
|
20230601,093400,51965000,4195,4200,4200,4195,33
|
|
20230601,093300,51826460,4195,4195,4195,4195,13
|
|
20230601,093200,51771925,4185,4180,4195,4180,502
|
|
20230601,093100,49672415,4195,4190,4195,4190,1013
|
|
20230601,093000,45427880,4200,4185,4200,4185,56
|
|
20230601,092900,45193445,4185,4185,4185,4185,24
|
|
20230601,092800,45093005,4185,4205,4205,4185,27
|
|
20230601,092700,44979990,4205,4185,4205,4185,43
|
|
20230601,092600,44799995,4185,4185,4185,4185,10
|
|
20230601,092500,44758145,4185,4185,4185,4185,106
|
|
20230601,092400,44314535,4185,4190,4190,4185,105
|
|
20230601,092300,43875105,4190,4190,4190,4190,0
|
|
20230601,092200,43875105,4190,4190,4190,4190,0
|
|
20230601,092100,43875105,4190,4190,4190,4190,195
|
|
20230601,092000,43058055,4225,4225,4225,4225,6
|
|
20230601,091900,43032705,4225,4195,4225,4190,726
|
|
20230601,091800,39972435,4190,4180,4190,4180,1228
|
|
20230601,091700,34832005,4180,4185,4185,4180,14
|
|
20230601,091600,34773435,4180,4185,4185,4180,21
|
|
20230601,091500,34685615,4180,4180,4180,4180,8
|
|
20230601,091400,34652175,4175,4180,4180,4175,197
|
|
20230601,091300,33829660,4175,4175,4175,4175,761
|
|
20230601,091200,30652485,4180,4185,4185,4180,236
|
|
20230601,091100,29665610,4185,4185,4200,4185,1439
|
|
20230601,091000,23623675,4180,4180,4180,4180,0
|
|
20230601,090900,23623675,4180,4180,4180,4180,566
|
|
20230601,090800,21257795,4175,4180,4180,4175,648
|
|
20230601,090700,18550615,4180,4180,4180,4180,100
|
|
20230601,090600,18132615,4175,4190,4190,4175,1227
|
|
20230601,090500,13003735,4200,4200,4200,4200,100
|
|
20230601,090400,12583735,4205,4205,4205,4205,382
|
|
20230601,090300,10977425,4215,4215,4215,4215,0
|
|
20230601,090200,10977425,4215,4215,4215,4215,100
|
|
20230601,090100,10555925,4215,4220,4220,4205,994
|
|
20230601,090000,6365215,4220,4200,4220,4200,1511
|