760 lines
36 KiB
CSV
760 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,213700,801242560,4150,4150,4150,4150,7278
|
|
20230602,213600,801242560,4150,4150,4150,4150,0
|
|
20230602,213500,801242560,4150,4150,4150,4150,0
|
|
20230602,213400,801242560,4150,4150,4150,4150,0
|
|
20230602,213300,801242560,4150,4150,4150,4150,0
|
|
20230602,213200,801242560,4150,4150,4150,4150,0
|
|
20230602,213100,801242560,4150,4150,4150,4150,0
|
|
20230602,213000,801242560,4150,4150,4150,4150,0
|
|
20230602,212900,801242560,4150,4150,4150,4150,0
|
|
20230602,212800,801242560,4150,4150,4150,4150,0
|
|
20230602,212700,801242560,4150,4150,4150,4150,0
|
|
20230602,212600,801242560,4150,4150,4150,4150,0
|
|
20230602,212500,801242560,4150,4150,4150,4150,0
|
|
20230602,212400,801242560,4150,4150,4150,4150,0
|
|
20230602,212300,801242560,4150,4150,4150,4150,0
|
|
20230602,212200,801242560,4150,4150,4150,4150,0
|
|
20230602,212100,801242560,4150,4150,4150,4150,0
|
|
20230602,212000,801242560,4150,4150,4150,4150,0
|
|
20230602,211900,801242560,4150,4150,4150,4150,0
|
|
20230602,211800,801242560,4150,4150,4150,4150,0
|
|
20230602,211700,801242560,4150,4150,4150,4150,0
|
|
20230602,211600,801242560,4150,4150,4150,4150,0
|
|
20230602,211500,801242560,4150,4150,4150,4150,0
|
|
20230602,211400,801242560,4150,4150,4150,4150,0
|
|
20230602,211300,801242560,4150,4150,4150,4150,0
|
|
20230602,211200,801242560,4150,4150,4150,4150,0
|
|
20230602,211100,801242560,4150,4150,4150,4150,0
|
|
20230602,211000,801242560,4150,4150,4150,4150,0
|
|
20230602,210900,801242560,4150,4150,4150,4150,0
|
|
20230602,210800,801242560,4150,4150,4150,4150,0
|
|
20230602,210700,801242560,4150,4150,4150,4150,7278
|
|
20230602,210600,801242560,4150,4150,4150,4150,0
|
|
20230602,210500,801242560,4150,4150,4150,4150,0
|
|
20230602,210400,801242560,4150,4150,4150,4150,0
|
|
20230602,210300,801242560,4150,4150,4150,4150,0
|
|
20230602,210200,801242560,4150,4150,4150,4150,0
|
|
20230602,210100,801242560,4150,4150,4150,4150,0
|
|
20230602,210000,801242560,4150,4150,4150,4150,0
|
|
20230602,205900,801242560,4150,4150,4150,4150,0
|
|
20230602,205800,801242560,4150,4150,4150,4150,0
|
|
20230602,205700,801242560,4150,4150,4150,4150,0
|
|
20230602,205600,801242560,4150,4150,4150,4150,0
|
|
20230602,205500,801242560,4150,4150,4150,4150,0
|
|
20230602,205400,801242560,4150,4150,4150,4150,0
|
|
20230602,205300,801242560,4150,4150,4150,4150,0
|
|
20230602,205200,801242560,4150,4150,4150,4150,0
|
|
20230602,205100,801242560,4150,4150,4150,4150,0
|
|
20230602,205000,801242560,4150,4150,4150,4150,0
|
|
20230602,204900,801242560,4150,4150,4150,4150,0
|
|
20230602,204800,801242560,4150,4150,4150,4150,0
|
|
20230602,204700,801242560,4150,4150,4150,4150,0
|
|
20230602,204600,801242560,4150,4150,4150,4150,0
|
|
20230602,204500,801242560,4150,4150,4150,4150,0
|
|
20230602,204400,801242560,4150,4150,4150,4150,0
|
|
20230602,204300,801242560,4150,4150,4150,4150,0
|
|
20230602,204200,801242560,4150,4150,4150,4150,0
|
|
20230602,204100,801242560,4150,4150,4150,4150,0
|
|
20230602,204000,801242560,4150,4150,4150,4150,0
|
|
20230602,203900,801242560,4150,4150,4150,4150,0
|
|
20230602,203800,801242560,4150,4150,4150,4150,0
|
|
20230602,203700,801242560,4150,4150,4150,4150,7278
|
|
20230602,203600,801242560,4150,4150,4150,4150,0
|
|
20230602,203500,801242560,4150,4150,4150,4150,0
|
|
20230602,203400,801242560,4150,4150,4150,4150,0
|
|
20230602,203300,801242560,4150,4150,4150,4150,0
|
|
20230602,203200,801242560,4150,4150,4150,4150,0
|
|
20230602,203100,801242560,4150,4150,4150,4150,0
|
|
20230602,203000,801242560,4150,4150,4150,4150,0
|
|
20230602,202900,801242560,4150,4150,4150,4150,0
|
|
20230602,202800,801242560,4150,4150,4150,4150,0
|
|
20230602,202700,801242560,4150,4150,4150,4150,0
|
|
20230602,202600,801242560,4150,4150,4150,4150,0
|
|
20230602,202500,801242560,4150,4150,4150,4150,0
|
|
20230602,202400,801242560,4150,4150,4150,4150,0
|
|
20230602,202300,801242560,4150,4150,4150,4150,0
|
|
20230602,202200,801242560,4150,4150,4150,4150,0
|
|
20230602,202100,801242560,4150,4150,4150,4150,0
|
|
20230602,202000,801242560,4150,4150,4150,4150,0
|
|
20230602,201900,801242560,4150,4150,4150,4150,0
|
|
20230602,201800,801242560,4150,4150,4150,4150,0
|
|
20230602,201700,801242560,4150,4150,4150,4150,0
|
|
20230602,201600,801242560,4150,4150,4150,4150,0
|
|
20230602,201500,801242560,4150,4150,4150,4150,0
|
|
20230602,201400,801242560,4150,4150,4150,4150,0
|
|
20230602,201300,801242560,4150,4150,4150,4150,0
|
|
20230602,201200,801242560,4150,4150,4150,4150,0
|
|
20230602,201100,801242560,4150,4150,4150,4150,0
|
|
20230602,201000,801242560,4150,4150,4150,4150,0
|
|
20230602,200900,801242560,4150,4150,4150,4150,0
|
|
20230602,200800,801242560,4150,4150,4150,4150,0
|
|
20230602,200700,801242560,4150,4150,4150,4150,7278
|
|
20230602,200600,801242560,4150,4150,4150,4150,0
|
|
20230602,200500,801242560,4150,4150,4150,4150,0
|
|
20230602,200400,801242560,4150,4150,4150,4150,0
|
|
20230602,200300,801242560,4150,4150,4150,4150,0
|
|
20230602,200200,801242560,4150,4150,4150,4150,0
|
|
20230602,200100,801242560,4150,4150,4150,4150,0
|
|
20230602,200000,801242560,4150,4150,4150,4150,0
|
|
20230602,195900,801242560,4150,4150,4150,4150,0
|
|
20230602,195800,801242560,4150,4150,4150,4150,0
|
|
20230602,195700,801242560,4150,4150,4150,4150,0
|
|
20230602,195600,801242560,4150,4150,4150,4150,0
|
|
20230602,195500,801242560,4150,4150,4150,4150,0
|
|
20230602,195400,801242560,4150,4150,4150,4150,0
|
|
20230602,195300,801242560,4150,4150,4150,4150,0
|
|
20230602,195200,801242560,4150,4150,4150,4150,0
|
|
20230602,195100,801242560,4150,4150,4150,4150,0
|
|
20230602,195000,801242560,4150,4150,4150,4150,0
|
|
20230602,194900,801242560,4150,4150,4150,4150,0
|
|
20230602,194800,801242560,4150,4150,4150,4150,0
|
|
20230602,194700,801242560,4150,4150,4150,4150,0
|
|
20230602,194600,801242560,4150,4150,4150,4150,0
|
|
20230602,194500,801242560,4150,4150,4150,4150,0
|
|
20230602,194400,801242560,4150,4150,4150,4150,0
|
|
20230602,194300,801242560,4150,4150,4150,4150,0
|
|
20230602,194200,801242560,4150,4150,4150,4150,0
|
|
20230602,194100,801242560,4150,4150,4150,4150,0
|
|
20230602,194000,801242560,4150,4150,4150,4150,0
|
|
20230602,193900,801242560,4150,4150,4150,4150,0
|
|
20230602,193800,801242560,4150,4150,4150,4150,0
|
|
20230602,193700,801242560,4150,4150,4150,4150,7278
|
|
20230602,193600,801242560,4150,4150,4150,4150,0
|
|
20230602,193500,801242560,4150,4150,4150,4150,0
|
|
20230602,193400,801242560,4150,4150,4150,4150,0
|
|
20230602,193300,801242560,4150,4150,4150,4150,0
|
|
20230602,193200,801242560,4150,4150,4150,4150,0
|
|
20230602,193100,801242560,4150,4150,4150,4150,0
|
|
20230602,193000,801242560,4150,4150,4150,4150,0
|
|
20230602,192900,801242560,4150,4150,4150,4150,0
|
|
20230602,192800,801242560,4150,4150,4150,4150,0
|
|
20230602,192700,801242560,4150,4150,4150,4150,0
|
|
20230602,192600,801242560,4150,4150,4150,4150,0
|
|
20230602,192500,801242560,4150,4150,4150,4150,0
|
|
20230602,192400,801242560,4150,4150,4150,4150,0
|
|
20230602,192300,801242560,4150,4150,4150,4150,0
|
|
20230602,192200,801242560,4150,4150,4150,4150,0
|
|
20230602,192100,801242560,4150,4150,4150,4150,0
|
|
20230602,192000,801242560,4150,4150,4150,4150,0
|
|
20230602,191900,801242560,4150,4150,4150,4150,0
|
|
20230602,191800,801242560,4150,4150,4150,4150,0
|
|
20230602,191700,801242560,4150,4150,4150,4150,0
|
|
20230602,191600,801242560,4150,4150,4150,4150,0
|
|
20230602,191500,801242560,4150,4150,4150,4150,0
|
|
20230602,191400,801242560,4150,4150,4150,4150,0
|
|
20230602,191300,801242560,4150,4150,4150,4150,0
|
|
20230602,191200,801242560,4150,4150,4150,4150,0
|
|
20230602,191100,801242560,4150,4150,4150,4150,0
|
|
20230602,191000,801242560,4150,4150,4150,4150,0
|
|
20230602,190900,801242560,4150,4150,4150,4150,0
|
|
20230602,190800,801242560,4150,4150,4150,4150,0
|
|
20230602,190700,801242560,4150,4150,4150,4150,7278
|
|
20230602,190600,801242560,4150,4150,4150,4150,0
|
|
20230602,190500,801242560,4150,4150,4150,4150,0
|
|
20230602,190400,801242560,4150,4150,4150,4150,0
|
|
20230602,190300,801242560,4150,4150,4150,4150,0
|
|
20230602,190200,801242560,4150,4150,4150,4150,0
|
|
20230602,190100,801242560,4150,4150,4150,4150,0
|
|
20230602,190000,801242560,4150,4150,4150,4150,0
|
|
20230602,185900,801242560,4150,4150,4150,4150,0
|
|
20230602,185800,801242560,4150,4150,4150,4150,0
|
|
20230602,185700,801242560,4150,4150,4150,4150,0
|
|
20230602,185600,801242560,4150,4150,4150,4150,0
|
|
20230602,185500,801242560,4150,4150,4150,4150,0
|
|
20230602,185400,801242560,4150,4150,4150,4150,0
|
|
20230602,185300,801242560,4150,4150,4150,4150,0
|
|
20230602,185200,801242560,4150,4150,4150,4150,0
|
|
20230602,185100,801242560,4150,4150,4150,4150,0
|
|
20230602,185000,801242560,4150,4150,4150,4150,0
|
|
20230602,184900,801242560,4150,4150,4150,4150,0
|
|
20230602,184800,801242560,4150,4150,4150,4150,0
|
|
20230602,184700,801242560,4150,4150,4150,4150,0
|
|
20230602,184600,801242560,4150,4150,4150,4150,0
|
|
20230602,184500,801242560,4150,4150,4150,4150,0
|
|
20230602,184400,801242560,4150,4150,4150,4150,0
|
|
20230602,184300,801242560,4150,4150,4150,4150,0
|
|
20230602,184200,801242560,4150,4150,4150,4150,0
|
|
20230602,184100,801242560,4150,4150,4150,4150,0
|
|
20230602,184000,801242560,4150,4150,4150,4150,0
|
|
20230602,183900,801242560,4150,4150,4150,4150,0
|
|
20230602,183800,801242560,4150,4150,4150,4150,0
|
|
20230602,183700,801242560,4150,4150,4150,4150,7278
|
|
20230602,183600,801242560,4150,4150,4150,4150,0
|
|
20230602,183500,801242560,4150,4150,4150,4150,0
|
|
20230602,183400,801242560,4150,4150,4150,4150,0
|
|
20230602,183300,801242560,4150,4150,4150,4150,0
|
|
20230602,183200,801242560,4150,4150,4150,4150,0
|
|
20230602,183100,801242560,4150,4150,4150,4150,0
|
|
20230602,183000,801242560,4150,4150,4150,4150,0
|
|
20230602,182900,801242560,4150,4150,4150,4150,0
|
|
20230602,182800,801242560,4150,4150,4150,4150,0
|
|
20230602,182700,801242560,4150,4150,4150,4150,0
|
|
20230602,182600,801242560,4150,4150,4150,4150,0
|
|
20230602,182500,801242560,4150,4150,4150,4150,0
|
|
20230602,182400,801242560,4150,4150,4150,4150,0
|
|
20230602,182300,801242560,4150,4150,4150,4150,0
|
|
20230602,182200,801242560,4150,4150,4150,4150,0
|
|
20230602,182100,801242560,4150,4150,4150,4150,0
|
|
20230602,182000,801242560,4150,4150,4150,4150,0
|
|
20230602,181900,801242560,4150,4150,4150,4150,0
|
|
20230602,181800,801242560,4150,4150,4150,4150,0
|
|
20230602,181700,801242560,4150,4150,4150,4150,0
|
|
20230602,181600,801242560,4150,4150,4150,4150,0
|
|
20230602,181500,801242560,4150,4150,4150,4150,0
|
|
20230602,181400,801242560,4150,4150,4150,4150,0
|
|
20230602,181300,801242560,4150,4150,4150,4150,0
|
|
20230602,181200,801242560,4150,4150,4150,4150,0
|
|
20230602,181100,801242560,4150,4150,4150,4150,0
|
|
20230602,181000,801242560,4150,4150,4150,4150,0
|
|
20230602,180900,801242560,4150,4150,4150,4150,0
|
|
20230602,180800,801242560,4150,4150,4150,4150,0
|
|
20230602,180700,801242560,4150,4150,4150,4150,7278
|
|
20230602,180600,801242560,4150,4150,4150,4150,0
|
|
20230602,180500,801242560,4150,4150,4150,4150,0
|
|
20230602,180400,801242560,4150,4150,4150,4150,0
|
|
20230602,180300,801242560,4150,4150,4150,4150,0
|
|
20230602,180200,801242560,4150,4150,4150,4150,0
|
|
20230602,180100,801242560,4150,4150,4150,4150,0
|
|
20230602,180000,801242560,4150,4150,4150,4150,0
|
|
20230602,175900,801242560,4150,4150,4150,4150,0
|
|
20230602,175800,801242560,4150,4150,4150,4150,0
|
|
20230602,175700,801242560,4150,4150,4150,4150,0
|
|
20230602,175600,801242560,4150,4150,4150,4150,0
|
|
20230602,175500,801242560,4150,4150,4150,4150,0
|
|
20230602,175400,801242560,4150,4150,4150,4150,0
|
|
20230602,175300,801242560,4150,4150,4150,4150,0
|
|
20230602,175200,801242560,4150,4150,4150,4150,0
|
|
20230602,175100,801242560,4150,4150,4150,4150,0
|
|
20230602,175000,801242560,4150,4150,4150,4150,0
|
|
20230602,174900,801242560,4150,4150,4150,4150,0
|
|
20230602,174800,801242560,4150,4150,4150,4150,0
|
|
20230602,174700,801242560,4150,4150,4150,4150,0
|
|
20230602,174600,801242560,4150,4150,4150,4150,0
|
|
20230602,174500,801242560,4150,4150,4150,4150,0
|
|
20230602,174400,801242560,4150,4150,4150,4150,0
|
|
20230602,174300,801242560,4150,4150,4150,4150,0
|
|
20230602,174200,801242560,4150,4150,4150,4150,0
|
|
20230602,174100,801242560,4150,4150,4150,4150,0
|
|
20230602,174000,801242560,4150,4150,4150,4150,0
|
|
20230602,173900,801242560,4150,4150,4150,4150,0
|
|
20230602,173800,801242560,4150,4150,4150,4150,0
|
|
20230602,173700,801242560,4150,4150,4150,4150,7278
|
|
20230602,173600,801242560,4150,4150,4150,4150,0
|
|
20230602,173500,801242560,4150,4150,4150,4150,0
|
|
20230602,173400,801242560,4150,4150,4150,4150,0
|
|
20230602,173300,801242560,4150,4150,4150,4150,0
|
|
20230602,173200,801242560,4150,4150,4150,4150,0
|
|
20230602,173100,801242560,4150,4150,4150,4150,0
|
|
20230602,173000,801242560,4150,4150,4150,4150,0
|
|
20230602,172900,801242560,4150,4150,4150,4150,0
|
|
20230602,172800,801242560,4150,4150,4150,4150,0
|
|
20230602,172700,801242560,4150,4150,4150,4150,0
|
|
20230602,172600,801242560,4150,4150,4150,4150,0
|
|
20230602,172500,801242560,4150,4150,4150,4150,0
|
|
20230602,172400,801242560,4150,4150,4150,4150,0
|
|
20230602,172300,801242560,4150,4150,4150,4150,0
|
|
20230602,172200,801242560,4150,4150,4150,4150,0
|
|
20230602,172100,801242560,4150,4150,4150,4150,0
|
|
20230602,172000,801242560,4150,4150,4150,4150,0
|
|
20230602,171900,801242560,4150,4150,4150,4150,0
|
|
20230602,171800,801242560,4150,4150,4150,4150,0
|
|
20230602,171700,801242560,4150,4150,4150,4150,0
|
|
20230602,171600,801242560,4150,4150,4150,4150,0
|
|
20230602,171500,801242560,4150,4150,4150,4150,0
|
|
20230602,171400,801242560,4150,4150,4150,4150,0
|
|
20230602,171300,801242560,4150,4150,4150,4150,0
|
|
20230602,171200,801242560,4150,4150,4150,4150,0
|
|
20230602,171100,801242560,4150,4150,4150,4150,0
|
|
20230602,171000,801242560,4150,4150,4150,4150,0
|
|
20230602,170900,801242560,4150,4150,4150,4150,0
|
|
20230602,170800,801242560,4150,4150,4150,4150,0
|
|
20230602,170700,801242560,4150,4150,4150,4150,7278
|
|
20230602,170600,801242560,4150,4150,4150,4150,0
|
|
20230602,170500,801242560,4150,4150,4150,4150,0
|
|
20230602,170400,801242560,4150,4150,4150,4150,0
|
|
20230602,170300,801242560,4150,4150,4150,4150,0
|
|
20230602,170200,801242560,4150,4150,4150,4150,0
|
|
20230602,170100,801242560,4150,4150,4150,4150,0
|
|
20230602,170000,801242560,4150,4150,4150,4150,0
|
|
20230602,165900,801242560,4150,4150,4150,4150,0
|
|
20230602,165800,801242560,4150,4150,4150,4150,0
|
|
20230602,165700,801242560,4150,4150,4150,4150,0
|
|
20230602,165600,801242560,4150,4150,4150,4150,0
|
|
20230602,165500,801242560,4150,4150,4150,4150,0
|
|
20230602,165400,801242560,4150,4150,4150,4150,0
|
|
20230602,165300,801242560,4150,4150,4150,4150,0
|
|
20230602,165200,801242560,4150,4150,4150,4150,0
|
|
20230602,165100,801242560,4150,4150,4150,4150,0
|
|
20230602,165000,801242560,4150,4150,4150,4150,0
|
|
20230602,164900,801242560,4150,4150,4150,4150,0
|
|
20230602,164800,801242560,4150,4150,4150,4150,0
|
|
20230602,164700,801242560,4150,4150,4150,4150,0
|
|
20230602,164600,801242560,4150,4150,4150,4150,0
|
|
20230602,164500,801242560,4150,4150,4150,4150,0
|
|
20230602,164400,801242560,4150,4150,4150,4150,0
|
|
20230602,164300,801242560,4150,4150,4150,4150,0
|
|
20230602,164200,801242560,4150,4150,4150,4150,0
|
|
20230602,164100,801242560,4150,4150,4150,4150,0
|
|
20230602,164000,801242560,4150,4150,4150,4150,0
|
|
20230602,163900,801242560,4150,4150,4150,4150,0
|
|
20230602,163800,801242560,4150,4150,4150,4150,0
|
|
20230602,163700,801242560,4150,4150,4150,4150,7278
|
|
20230602,163600,801242560,4150,4150,4150,4150,0
|
|
20230602,163500,801242560,4150,4150,4150,4150,0
|
|
20230602,163400,801242560,4150,4150,4150,4150,0
|
|
20230602,163300,801242560,4150,4150,4150,4150,0
|
|
20230602,163200,801242560,4150,4150,4150,4150,0
|
|
20230602,163100,801242560,4150,4150,4150,4150,0
|
|
20230602,163000,801242560,4150,4150,4150,4150,0
|
|
20230602,162900,801242560,4150,4150,4150,4150,0
|
|
20230602,162800,801242560,4150,4150,4150,4150,0
|
|
20230602,162700,801242560,4150,4150,4150,4150,0
|
|
20230602,162600,801242560,4150,4150,4150,4150,0
|
|
20230602,162500,801242560,4150,4150,4150,4150,0
|
|
20230602,162400,801242560,4150,4150,4150,4150,0
|
|
20230602,162300,801242560,4150,4150,4150,4150,0
|
|
20230602,162200,801242560,4150,4150,4150,4150,0
|
|
20230602,162100,801242560,4150,4150,4150,4150,0
|
|
20230602,162000,801242560,4150,4150,4150,4150,0
|
|
20230602,161900,801242560,4150,4150,4150,4150,0
|
|
20230602,161800,801242560,4150,4150,4150,4150,0
|
|
20230602,161700,801242560,4150,4150,4150,4150,0
|
|
20230602,161600,801242560,4150,4150,4150,4150,0
|
|
20230602,161500,801242560,4150,4150,4150,4150,0
|
|
20230602,161400,801242560,4150,4150,4150,4150,0
|
|
20230602,161300,801242560,4150,4150,4150,4150,0
|
|
20230602,161200,801242560,4150,4150,4150,4150,0
|
|
20230602,161100,801242560,4150,4150,4150,4150,0
|
|
20230602,161000,801242560,4150,4150,4150,4150,0
|
|
20230602,160900,801242560,4150,4150,4150,4150,0
|
|
20230602,160800,801242560,4150,4150,4150,4150,0
|
|
20230602,160700,801242560,4150,4150,4150,4150,7278
|
|
20230602,160600,801242560,4150,4150,4150,4150,0
|
|
20230602,160500,801242560,4150,4150,4150,4150,0
|
|
20230602,160400,801242560,4150,4150,4150,4150,0
|
|
20230602,160300,801242560,4150,4150,4150,4150,0
|
|
20230602,160200,801242560,4150,4150,4150,4150,0
|
|
20230602,160100,801242560,4150,4150,4150,4150,0
|
|
20230602,160000,801242560,4150,4150,4150,4150,0
|
|
20230602,155900,801242560,4150,4150,4150,4150,0
|
|
20230602,155800,801242560,4150,4150,4150,4150,0
|
|
20230602,155700,801242560,4150,4150,4150,4150,0
|
|
20230602,155600,801242560,4150,4150,4150,4150,0
|
|
20230602,155500,801242560,4150,4150,4150,4150,0
|
|
20230602,155400,801242560,4150,4150,4150,4150,0
|
|
20230602,155300,801242560,4150,4150,4150,4150,0
|
|
20230602,155200,801242560,4150,4150,4150,4150,0
|
|
20230602,155100,801242560,4150,4150,4150,4150,0
|
|
20230602,155000,801242560,4150,4150,4150,4150,0
|
|
20230602,154900,801242560,4150,4150,4150,4150,0
|
|
20230602,154800,801242560,4150,4150,4150,4150,0
|
|
20230602,154700,801242560,4150,4150,4150,4150,0
|
|
20230602,154600,801242560,4150,4150,4150,4150,0
|
|
20230602,154500,801242560,4150,4150,4150,4150,0
|
|
20230602,154400,801242560,4150,4150,4150,4150,0
|
|
20230602,154300,801242560,4150,4150,4150,4150,0
|
|
20230602,154200,801242560,4150,4150,4150,4150,0
|
|
20230602,154100,801242560,4150,4150,4150,4150,0
|
|
20230602,154000,801242560,4150,4150,4150,4150,0
|
|
20230602,153900,801242560,4150,4150,4150,4150,0
|
|
20230602,153800,801242560,4150,4150,4150,4150,0
|
|
20230602,153700,801242560,4150,4150,4150,4150,7278
|
|
20230602,153600,801242560,4150,4150,4150,4150,0
|
|
20230602,153500,801242560,4150,4150,4150,4150,0
|
|
20230602,153400,801242560,4150,4150,4150,4150,0
|
|
20230602,153300,801242560,4150,4150,4150,4150,0
|
|
20230602,153200,801242560,4150,4150,4150,4150,0
|
|
20230602,153100,801242560,4150,4150,4150,4150,0
|
|
20230602,153000,801242560,4150,4150,4150,4150,7278
|
|
20230602,152900,771038860,4165,4165,4165,4165,0
|
|
20230602,152800,771038860,4165,4165,4165,4165,0
|
|
20230602,152700,771038860,4165,4165,4165,4165,0
|
|
20230602,152600,771038860,4165,4165,4165,4165,0
|
|
20230602,152500,771038860,4165,4165,4165,4165,0
|
|
20230602,152400,771038860,4165,4165,4165,4165,0
|
|
20230602,152300,771038860,4165,4165,4165,4165,0
|
|
20230602,152200,771038860,4165,4165,4165,4165,0
|
|
20230602,152100,771038860,4165,4165,4165,4165,0
|
|
20230602,152000,771038860,4165,4165,4165,4165,0
|
|
20230602,151900,771038860,4165,4165,4165,4165,431
|
|
20230602,151800,769243745,4170,4165,4170,4165,32
|
|
20230602,151700,769110460,4165,4165,4165,4165,1000
|
|
20230602,151600,764945460,4165,4170,4170,4165,17
|
|
20230602,151500,764874610,4170,4170,4170,4170,0
|
|
20230602,151400,764874610,4170,4170,4170,4170,50
|
|
20230602,151300,764666110,4170,4170,4170,4170,0
|
|
20230602,151200,764666110,4170,4160,4170,4160,1035
|
|
20230602,151100,760356315,4165,4165,4165,4165,258
|
|
20230602,151000,759281745,4165,4165,4165,4165,1854
|
|
20230602,150900,751559835,4165,4170,4170,4165,361
|
|
20230602,150800,750055245,4170,4170,4170,4170,361
|
|
20230602,150700,748549875,4170,4170,4170,4170,121
|
|
20230602,150600,748045305,4170,4170,4170,4170,131
|
|
20230602,150500,747499035,4175,4170,4175,4170,362
|
|
20230602,150400,745989345,4175,4175,4175,4175,53
|
|
20230602,150300,745768070,4170,4170,4170,4170,162
|
|
20230602,150200,745092530,4175,4170,4175,4170,32
|
|
20230602,150100,744959085,4170,4170,4170,4170,72
|
|
20230602,150000,744658845,4170,4170,4175,4170,1614
|
|
20230602,145900,737928430,4170,4170,4170,4170,0
|
|
20230602,145800,737928430,4170,4170,4170,4170,0
|
|
20230602,145700,737928430,4170,4170,4170,4170,0
|
|
20230602,145600,737928430,4170,4170,4170,4170,502
|
|
20230602,145500,735835090,4170,4170,4170,4170,0
|
|
20230602,145400,735835090,4170,4170,4170,4170,465
|
|
20230602,145300,733896040,4170,4170,4170,4170,3
|
|
20230602,145200,733883530,4175,4175,4175,4175,0
|
|
20230602,145100,733883530,4175,4170,4175,4170,501
|
|
20230602,145000,731794355,4170,4170,4170,4170,588
|
|
20230602,144900,729342395,4170,4170,4170,4170,181
|
|
20230602,144800,728587625,4170,4170,4170,4170,0
|
|
20230602,144700,728587625,4170,4170,4170,4170,0
|
|
20230602,144600,728587625,4170,4170,4170,4170,0
|
|
20230602,144500,728587625,4170,4170,4170,4170,4173
|
|
20230602,144400,711186215,4170,4170,4170,4170,119
|
|
20230602,144300,710689985,4170,4170,4170,4170,0
|
|
20230602,144200,710689985,4170,4170,4170,4170,219
|
|
20230602,144100,709776755,4170,4170,4170,4170,0
|
|
20230602,144000,709776755,4170,4170,4170,4170,0
|
|
20230602,143900,709776755,4170,4175,4175,4170,978
|
|
20230602,143800,705693655,4175,4175,4175,4175,0
|
|
20230602,143700,705693655,4175,4175,4175,4175,0
|
|
20230602,143600,705693655,4175,4175,4175,4175,0
|
|
20230602,143500,705693655,4175,4175,4175,4175,200
|
|
20230602,143400,704858655,4175,4175,4175,4175,0
|
|
20230602,143300,704858655,4175,4175,4175,4175,0
|
|
20230602,143200,704858655,4175,4175,4175,4175,0
|
|
20230602,143100,704858655,4175,4175,4175,4175,112
|
|
20230602,143000,704391055,4170,4170,4170,4170,50
|
|
20230602,142900,704182555,4170,4170,4170,4170,0
|
|
20230602,142800,704182555,4170,4170,4170,4170,112
|
|
20230602,142700,703715515,4170,4170,4170,4170,0
|
|
20230602,142600,703715515,4170,4170,4170,4170,2161
|
|
20230602,142500,694704145,4170,4170,4170,4170,0
|
|
20230602,142400,694704145,4170,4170,4170,4170,0
|
|
20230602,142300,694704145,4170,4170,4170,4170,0
|
|
20230602,142200,694704145,4170,4170,4170,4170,153
|
|
20230602,142100,694066135,4185,4185,4185,4185,0
|
|
20230602,142000,694066135,4185,4185,4185,4185,1
|
|
20230602,141900,694061950,4165,4165,4165,4165,0
|
|
20230602,141800,694061950,4165,4165,4165,4165,0
|
|
20230602,141700,694061950,4165,4170,4170,4165,1857
|
|
20230602,141600,686322005,4185,4185,4185,4185,0
|
|
20230602,141500,686322005,4185,4185,4185,4185,0
|
|
20230602,141400,686322005,4185,4185,4185,4185,2
|
|
20230602,141300,686313635,4185,4185,4185,4185,23
|
|
20230602,141200,686217380,4185,4185,4185,4170,804
|
|
20230602,141100,682862840,4170,4170,4170,4170,0
|
|
20230602,141000,682862840,4170,4170,4170,4170,530
|
|
20230602,140900,680652740,4170,4175,4175,4170,243
|
|
20230602,140800,679639425,4170,4170,4170,4170,0
|
|
20230602,140700,679639425,4170,4170,4170,4170,0
|
|
20230602,140600,679639425,4170,4170,4170,4170,0
|
|
20230602,140500,679639425,4170,4170,4170,4170,500
|
|
20230602,140400,677554425,4170,4185,4185,4165,10843
|
|
20230602,140300,632283790,4190,4190,4190,4190,0
|
|
20230602,140200,632283790,4190,4185,4190,4185,112
|
|
20230602,140100,631815065,4195,4190,4195,4190,311
|
|
20230602,140000,630511965,4185,4185,4185,4185,1475
|
|
20230602,135900,624339090,4185,4190,4190,4185,7002
|
|
20230602,135800,595018200,4195,4195,4195,4195,4626
|
|
20230602,135700,575612130,4195,4195,4195,4195,217
|
|
20230602,135600,574701815,4195,4195,4195,4195,0
|
|
20230602,135500,574701815,4195,4195,4195,4195,405
|
|
20230602,135400,573002840,4200,4200,4200,4200,0
|
|
20230602,135300,573002840,4200,4200,4200,4200,0
|
|
20230602,135200,573002840,4200,4200,4200,4200,2
|
|
20230602,135100,572994440,4200,4200,4200,4200,50
|
|
20230602,135000,572784440,4195,4195,4195,4195,328
|
|
20230602,134900,571408480,4200,4200,4200,4200,0
|
|
20230602,134800,571408480,4200,4200,4200,4200,0
|
|
20230602,134700,571408480,4200,4200,4200,4200,0
|
|
20230602,134600,571408480,4200,4200,4200,4200,0
|
|
20230602,134500,571408480,4200,4200,4200,4200,8
|
|
20230602,134400,571374880,4195,4195,4195,4195,98
|
|
20230602,134300,570963770,4195,4195,4195,4195,1
|
|
20230602,134200,570959575,4195,4195,4195,4195,51
|
|
20230602,134100,570745630,4195,4195,4195,4195,0
|
|
20230602,134000,570745630,4195,4195,4195,4195,2002
|
|
20230602,133900,562347240,4195,4195,4195,4195,177
|
|
20230602,133800,561604725,4195,4195,4195,4195,0
|
|
20230602,133700,561604725,4195,4195,4195,4195,474
|
|
20230602,133600,559616295,4195,4195,4195,4195,80
|
|
20230602,133500,559280695,4195,4195,4195,4195,500
|
|
20230602,133400,557183195,4195,4195,4195,4195,99
|
|
20230602,133300,556767890,4195,4200,4200,4195,503
|
|
20230602,133200,554657305,4200,4200,4200,4200,0
|
|
20230602,133100,554657305,4200,4200,4200,4200,0
|
|
20230602,133000,554657305,4200,4200,4200,4200,91
|
|
20230602,132900,554275105,4200,4200,4200,4200,0
|
|
20230602,132800,554275105,4200,4195,4200,4195,4
|
|
20230602,132700,554258315,4195,4195,4195,4195,0
|
|
20230602,132600,554258315,4195,4195,4195,4195,1
|
|
20230602,132500,554254120,4195,4195,4195,4195,0
|
|
20230602,132400,554254120,4195,4195,4195,4195,0
|
|
20230602,132300,554254120,4195,4195,4195,4195,0
|
|
20230602,132200,554254120,4195,4195,4195,4195,50
|
|
20230602,132100,554044370,4195,4195,4195,4195,1
|
|
20230602,132000,554040175,4195,4195,4195,4195,50
|
|
20230602,131900,553830425,4195,4195,4195,4195,0
|
|
20230602,131800,553830425,4195,4195,4195,4195,1
|
|
20230602,131700,553826230,4200,4200,4200,4200,0
|
|
20230602,131600,553826230,4200,4195,4200,4195,485
|
|
20230602,131500,551791650,4195,4195,4195,4195,705
|
|
20230602,131400,548834175,4190,4190,4190,4190,1798
|
|
20230602,131300,541300555,4190,4190,4190,4190,501
|
|
20230602,131200,539201365,4190,4190,4190,4190,0
|
|
20230602,131100,539201365,4190,4190,4190,4190,0
|
|
20230602,131000,539201365,4190,4190,4190,4190,164
|
|
20230602,130900,538514205,4190,4190,4190,4190,0
|
|
20230602,130800,538514205,4190,4190,4190,4190,58
|
|
20230602,130700,538271185,4190,4190,4190,4190,0
|
|
20230602,130600,538271185,4190,4190,4190,4190,4
|
|
20230602,130500,538254425,4190,4190,4190,4190,5
|
|
20230602,130400,538233475,4195,4195,4195,4195,0
|
|
20230602,130300,538233475,4195,4195,4195,4195,404
|
|
20230602,130200,536538695,4195,4195,4195,4195,754
|
|
20230602,130100,533375665,4195,4195,4195,4195,15
|
|
20230602,130000,533312740,4200,4200,4200,4200,0
|
|
20230602,125900,533312740,4200,4200,4200,4200,0
|
|
20230602,125800,533312740,4200,4200,4200,4200,2
|
|
20230602,125700,533304340,4195,4195,4195,4195,13
|
|
20230602,125600,533249805,4195,4195,4195,4195,0
|
|
20230602,125500,533249805,4195,4195,4195,4195,25
|
|
20230602,125400,533144930,4195,4195,4195,4195,30
|
|
20230602,125300,533019080,4190,4190,4190,4190,0
|
|
20230602,125200,533019080,4190,4190,4190,4190,1
|
|
20230602,125100,533014890,4190,4190,4190,4190,0
|
|
20230602,125000,533014890,4190,4190,4190,4190,0
|
|
20230602,124900,533014890,4190,4190,4190,4190,120
|
|
20230602,124800,532512090,4190,4190,4190,4190,0
|
|
20230602,124700,532512090,4190,4190,4190,4190,0
|
|
20230602,124600,532512090,4190,4190,4190,4190,1
|
|
20230602,124500,532507900,4190,4190,4190,4190,0
|
|
20230602,124400,532507900,4190,4190,4190,4190,0
|
|
20230602,124300,532507900,4190,4190,4190,4190,1
|
|
20230602,124200,532503710,4190,4190,4190,4190,0
|
|
20230602,124100,532503710,4190,4190,4190,4190,1122
|
|
20230602,124000,527802530,4185,4185,4185,4185,255
|
|
20230602,123900,526735355,4185,4185,4185,4185,0
|
|
20230602,123800,526735355,4185,4185,4185,4185,0
|
|
20230602,123700,526735355,4185,4185,4185,4185,0
|
|
20230602,123600,526735355,4185,4185,4185,4185,245
|
|
20230602,123500,525710030,4190,4190,4190,4190,0
|
|
20230602,123400,525710030,4190,4190,4190,4190,0
|
|
20230602,123300,525710030,4190,4190,4190,4190,10
|
|
20230602,123200,525668130,4190,4190,4190,4190,20
|
|
20230602,123100,525584330,4190,4190,4190,4190,4
|
|
20230602,123000,525567570,4190,4190,4190,4190,3
|
|
20230602,122900,525555000,4190,4190,4190,4190,10
|
|
20230602,122800,525513100,4190,4190,4190,4190,0
|
|
20230602,122700,525513100,4190,4190,4190,4190,0
|
|
20230602,122600,525513100,4190,4190,4190,4190,0
|
|
20230602,122500,525513100,4190,4195,4195,4190,118
|
|
20230602,122400,525018655,4190,4190,4190,4190,1
|
|
20230602,122300,525014465,4190,4190,4190,4190,909
|
|
20230602,122200,521205755,4190,4190,4190,4190,32
|
|
20230602,122100,521071675,4195,4195,4195,4195,0
|
|
20230602,122000,521071675,4195,4195,4195,4195,2723
|
|
20230602,121900,509648690,4200,4200,4200,4200,0
|
|
20230602,121800,509648690,4200,4200,4200,4200,30
|
|
20230602,121700,509522690,4200,4200,4200,4200,130
|
|
20230602,121600,508976690,4200,4205,4205,4200,50
|
|
20230602,121500,508766590,4210,4210,4210,4210,0
|
|
20230602,121400,508766590,4210,4200,4210,4200,3
|
|
20230602,121300,508753975,4195,4195,4195,4195,0
|
|
20230602,121200,508753975,4195,4200,4200,4195,1427
|
|
20230602,121100,502761135,4210,4210,4210,4210,0
|
|
20230602,121000,502761135,4210,4210,4210,4210,100
|
|
20230602,120900,502340135,4210,4215,4215,4210,737
|
|
20230602,120800,499236865,4215,4210,4215,4210,354
|
|
20230602,120700,497745545,4210,4210,4210,4210,176
|
|
20230602,120600,497004585,4210,4210,4210,4210,480
|
|
20230602,120500,494983785,4200,4200,4200,4200,143
|
|
20230602,120400,494383185,4200,4200,4200,4200,1165
|
|
20230602,120300,489490185,4195,4195,4195,4195,0
|
|
20230602,120200,489490185,4195,4195,4195,4195,632
|
|
20230602,120100,486838945,4200,4200,4200,4200,0
|
|
20230602,120000,486838945,4200,4200,4200,4200,500
|
|
20230602,115900,484738945,4200,4195,4200,4195,41
|
|
20230602,115800,484566750,4195,4195,4195,4195,1169
|
|
20230602,115700,479662795,4195,4195,4195,4195,303
|
|
20230602,115600,478391710,4185,4185,4185,4185,41
|
|
20230602,115500,478220125,4185,4185,4185,4185,1
|
|
20230602,115400,478215940,4190,4190,4190,4190,5
|
|
20230602,115300,478194990,4190,4190,4190,4190,0
|
|
20230602,115200,478194990,4190,4190,4190,4190,200
|
|
20230602,115100,477356990,4190,4190,4190,4190,0
|
|
20230602,115000,477356990,4190,4190,4190,4190,0
|
|
20230602,114900,477356990,4190,4190,4190,4190,357
|
|
20230602,114800,475861160,4190,4190,4190,4190,0
|
|
20230602,114700,475861160,4190,4190,4190,4190,0
|
|
20230602,114600,475861160,4190,4190,4190,4190,240
|
|
20230602,114500,474855560,4190,4190,4190,4190,0
|
|
20230602,114400,474855560,4190,4190,4190,4190,0
|
|
20230602,114300,474855560,4190,4190,4190,4190,0
|
|
20230602,114200,474855560,4190,4185,4190,4185,2
|
|
20230602,114100,474847185,4180,4180,4180,4180,0
|
|
20230602,114000,474847185,4180,4185,4185,4180,1199
|
|
20230602,113900,469831305,4190,4190,4190,4190,2
|
|
20230602,113800,469822925,4190,4185,4190,4185,32
|
|
20230602,113700,469689000,4185,4185,4185,4185,545
|
|
20230602,113600,467408175,4185,4185,4185,4185,300
|
|
20230602,113500,466152675,4185,4185,4185,4185,51
|
|
20230602,113400,465939240,4185,4185,4185,4185,0
|
|
20230602,113300,465939240,4185,4185,4185,4185,0
|
|
20230602,113200,465939240,4185,4185,4185,4185,101
|
|
20230602,113100,465516555,4185,4185,4185,4185,500
|
|
20230602,113000,463424055,4185,4180,4185,4180,54
|
|
20230602,112900,463198285,4180,4180,4180,4180,158
|
|
20230602,112800,462537845,4180,4180,4180,4180,204
|
|
20230602,112700,461685125,4180,4180,4180,4180,100
|
|
20230602,112600,461267125,4180,4180,4180,4180,20
|
|
20230602,112500,461183525,4180,4180,4180,4180,100
|
|
20230602,112400,460765525,4180,4180,4180,4180,0
|
|
20230602,112300,460765525,4180,4180,4180,4180,1500
|
|
20230602,112200,454495525,4180,4180,4180,4180,100
|
|
20230602,112100,454077525,4180,4180,4180,4180,15
|
|
20230602,112000,454014825,4180,4180,4180,4180,0
|
|
20230602,111900,454014825,4180,4180,4180,4180,0
|
|
20230602,111800,454014825,4180,4180,4180,4180,1
|
|
20230602,111700,454010645,4180,4180,4180,4180,0
|
|
20230602,111600,454010645,4180,4180,4180,4180,33
|
|
20230602,111500,453872705,4180,4180,4180,4180,100
|
|
20230602,111400,453454705,4180,4180,4180,4180,7
|
|
20230602,111300,453425445,4180,4180,4180,4180,0
|
|
20230602,111200,453425445,4180,4180,4180,4180,112
|
|
20230602,111100,452957285,4175,4175,4175,4175,141
|
|
20230602,111000,452368610,4175,4175,4175,4175,522
|
|
20230602,110900,450189260,4175,4175,4175,4175,5
|
|
20230602,110800,450168385,4175,4175,4175,4175,210
|
|
20230602,110700,449291635,4170,4170,4170,4170,50
|
|
20230602,110600,449083135,4175,4165,4175,4165,100
|
|
20230602,110500,448666035,4165,4170,4170,4165,518
|
|
20230602,110400,446506660,4170,4170,4170,4170,93
|
|
20230602,110300,446118850,4170,4170,4170,4170,559
|
|
20230602,110200,443787820,4170,4170,4170,4170,70
|
|
20230602,110100,443495920,4175,4175,4175,4175,420
|
|
20230602,110000,441742420,4175,4165,4175,4165,352
|
|
20230602,105900,440274330,4165,4165,4165,4165,0
|
|
20230602,105800,440274330,4165,4165,4165,4165,0
|
|
20230602,105700,440274330,4165,4165,4165,4165,0
|
|
20230602,105600,440274330,4165,4165,4165,4165,0
|
|
20230602,105500,440274330,4165,4165,4165,4165,1
|
|
20230602,105400,440270165,4165,4165,4165,4165,0
|
|
20230602,105300,440270165,4165,4170,4170,4165,3410
|
|
20230602,105200,426054010,4175,4175,4175,4175,15
|
|
20230602,105100,425991385,4170,4170,4175,4170,232
|
|
20230602,105000,425023885,4170,4170,4170,4170,600
|
|
20230602,104900,422521885,4170,4170,4170,4170,0
|
|
20230602,104800,422521885,4170,4170,4170,4170,38
|
|
20230602,104700,422363425,4170,4170,4170,4170,0
|
|
20230602,104600,422363425,4170,4175,4175,4170,1701
|
|
20230602,104500,415270250,4175,4175,4175,4175,1
|
|
20230602,104400,415266075,4175,4180,4180,4175,23
|
|
20230602,104300,415170035,4175,4175,4175,4175,0
|
|
20230602,104200,415170035,4175,4175,4175,4175,99
|
|
20230602,104100,414756710,4180,4180,4180,4180,0
|
|
20230602,104000,414756710,4180,4180,4180,4180,500
|
|
20230602,103900,412666710,4170,4165,4170,4165,51
|
|
20230602,103800,412454045,4165,4165,4165,4165,34
|
|
20230602,103700,412312435,4175,4170,4175,4170,528
|
|
20230602,103600,410108060,4175,4170,4175,4170,587
|
|
20230602,103500,407659830,4170,4170,4170,4170,0
|
|
20230602,103400,407659830,4170,4170,4170,4170,1483
|
|
20230602,103300,401475720,4170,4170,4170,4170,1
|
|
20230602,103200,401471550,4175,4180,4180,4175,90
|
|
20230602,103100,401095355,4185,4185,4185,4185,0
|
|
20230602,103000,401095355,4185,4180,4185,4180,456
|
|
20230602,102900,399187660,4185,4185,4185,4185,88
|
|
20230602,102800,398819380,4185,4185,4185,4185,0
|
|
20230602,102700,398819380,4185,4185,4185,4185,0
|
|
20230602,102600,398819380,4185,4175,4185,4170,1710
|
|
20230602,102500,391681235,4180,4180,4180,4180,88
|
|
20230602,102400,391313395,4170,4170,4170,4170,0
|
|
20230602,102300,391313395,4170,4170,4170,4170,0
|
|
20230602,102200,391313395,4170,4170,4170,4170,206
|
|
20230602,102100,390454375,4165,4165,4165,4165,0
|
|
20230602,102000,390454375,4165,4165,4165,4165,999
|
|
20230602,101900,386293540,4170,4180,4180,4170,445
|
|
20230602,101800,384433940,4180,4180,4180,4180,88
|
|
20230602,101700,384066100,4165,4165,4165,4165,0
|
|
20230602,101600,384066100,4165,4175,4175,4165,1019
|
|
20230602,101500,379821765,4175,4175,4175,4175,698
|
|
20230602,101400,376907615,4185,4180,4185,4180,103
|
|
20230602,101300,376476605,4180,4180,4180,4180,2
|
|
20230602,101200,376468245,4180,4175,4180,4175,12
|
|
20230602,101100,376418140,4175,4175,4175,4175,311
|
|
20230602,101000,375119715,4170,4170,4170,4170,0
|
|
20230602,100900,375119715,4170,4170,4175,4170,521
|
|
20230602,100800,372947095,4160,4160,4160,4160,0
|
|
20230602,100700,372947095,4160,4175,4175,4160,408
|
|
20230602,100600,371248495,4160,4160,4160,4160,1
|
|
20230602,100500,371244335,4155,4155,4155,4155,0
|
|
20230602,100400,371244335,4155,4170,4180,4155,1815
|
|
20230602,100300,363681360,4170,4170,4170,4170,20
|
|
20230602,100200,363597960,4170,4170,4170,4170,0
|
|
20230602,100100,363597960,4170,4170,4170,4170,91
|
|
20230602,100000,363218490,4165,4160,4165,4160,188
|
|
20230602,095900,362435970,4150,4160,4160,4150,658
|
|
20230602,095800,359705020,4160,4160,4160,4160,26
|
|
20230602,095700,359596860,4160,4155,4160,4155,337
|
|
20230602,095600,358195190,4160,4155,4160,4155,93
|
|
20230602,095500,357808335,4150,4150,4150,4150,135
|
|
20230602,095400,357248085,4150,4150,4150,4150,1
|
|
20230602,095300,357243935,4150,4145,4150,4145,817
|
|
20230602,095200,353854575,4145,4150,4150,4140,3283
|
|
20230602,095100,340246675,4150,4150,4150,4145,1068
|
|
20230602,095000,335814550,4150,4145,4150,4145,57
|
|
20230602,094900,335578200,4145,4150,4150,4145,1148
|
|
20230602,094800,330814150,4145,4145,4145,4145,118
|
|
20230602,094700,330325040,4150,4150,4150,4150,458
|
|
20230602,094600,328424340,4150,4150,4150,4150,870
|
|
20230602,094500,324813840,4155,4155,4155,4150,1853
|
|
20230602,094400,317123350,4150,4150,4150,4150,14
|
|
20230602,094300,317065250,4150,4150,4150,4150,64
|
|
20230602,094200,316799650,4150,4155,4155,4150,335
|
|
20230602,094100,315408955,4155,4145,4155,4145,337
|
|
20230602,094000,314009770,4145,4145,4145,4145,330
|
|
20230602,093900,312641920,4145,4145,4145,4140,641
|
|
20230602,093800,309985225,4145,4145,4145,4145,705
|
|
20230602,093700,307063000,4145,4155,4155,4140,14042
|
|
20230602,093600,248806450,4155,4155,4160,4155,1559
|
|
20230602,093500,242328780,4155,4160,4160,4155,2570
|
|
20230602,093400,231649920,4155,4160,4160,4155,262
|
|
20230602,093300,230560005,4155,4155,4155,4155,2906
|
|
20230602,093200,218485575,4155,4170,4170,4155,775
|
|
20230602,093100,215259555,4165,4165,4165,4165,90
|
|
20230602,093000,214884705,4160,4160,4160,4160,54
|
|
20230602,092900,214660065,4160,4160,4160,4160,3835
|
|
20230602,092800,198706465,4165,4175,4175,4165,1889
|
|
20230602,092700,190834840,4175,4165,4175,4165,217
|
|
20230602,092600,189930155,4165,4180,4180,4165,207
|
|
20230602,092500,189067870,4175,4175,4175,4175,9
|
|
20230602,092400,189030295,4175,4170,4175,4165,1790
|
|
20230602,092300,181563405,4175,4180,4180,4175,1403
|
|
20230602,092200,175705805,4180,4180,4180,4180,0
|
|
20230602,092100,175705805,4180,4180,4180,4180,100
|
|
20230602,092000,175287805,4185,4175,4185,4175,1087
|
|
20230602,091900,170744950,4185,4185,4185,4185,250
|
|
20230602,091800,169698700,4170,4170,4170,4170,385
|
|
20230602,091700,168093250,4190,4170,4190,4165,1375
|
|
20230602,091600,162349825,4170,4170,4170,4170,191
|
|
20230602,091500,161553355,4170,4175,4180,4170,687
|
|
20230602,091400,158685110,4170,4170,4170,4165,119
|
|
20230602,091300,158189170,4195,4175,4195,4170,1535
|
|
20230602,091200,151785905,4175,4175,4175,4175,373
|
|
20230602,091100,150228630,4175,4180,4185,4175,1056
|
|
20230602,091000,145818455,4175,4175,4175,4175,385
|
|
20230602,090900,144211080,4175,4175,4180,4175,1125
|
|
20230602,090800,139513535,4180,4185,4185,4180,56
|
|
20230602,090700,139279205,4185,4185,4185,4155,601
|
|
20230602,090600,136779020,4185,4170,4185,4145,3342
|
|
20230602,090500,122866000,4145,4180,4180,4115,12169
|
|
20230602,090400,72185705,4180,4205,4205,4180,1999
|
|
20230602,090300,63816700,4185,4215,4215,4185,1132
|
|
20230602,090200,59074200,4200,4200,4220,4200,965
|
|
20230602,090100,55015050,4200,4225,4225,4195,10560
|
|
20230602,090000,10623025,4230,4230,4235,4230,2511
|