748 lines
36 KiB
CSV
748 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,212500,1344956760,4155,4155,4155,4155,5731
|
|
20230607,212400,1344956760,4155,4155,4155,4155,0
|
|
20230607,212300,1344956760,4155,4155,4155,4155,0
|
|
20230607,212200,1344956760,4155,4155,4155,4155,0
|
|
20230607,212100,1344956760,4155,4155,4155,4155,0
|
|
20230607,212000,1344956760,4155,4155,4155,4155,0
|
|
20230607,211900,1344956760,4155,4155,4155,4155,0
|
|
20230607,211800,1344956760,4155,4155,4155,4155,0
|
|
20230607,211700,1344956760,4155,4155,4155,4155,0
|
|
20230607,211600,1344956760,4155,4155,4155,4155,0
|
|
20230607,211500,1344956760,4155,4155,4155,4155,0
|
|
20230607,211400,1344956760,4155,4155,4155,4155,0
|
|
20230607,211300,1344956760,4155,4155,4155,4155,0
|
|
20230607,211200,1344956760,4155,4155,4155,4155,0
|
|
20230607,211100,1344956760,4155,4155,4155,4155,0
|
|
20230607,211000,1344956760,4155,4155,4155,4155,0
|
|
20230607,210900,1344956760,4155,4155,4155,4155,0
|
|
20230607,210800,1344956760,4155,4155,4155,4155,0
|
|
20230607,210700,1344956760,4155,4155,4155,4155,0
|
|
20230607,210600,1344956760,4155,4155,4155,4155,0
|
|
20230607,210500,1344956760,4155,4155,4155,4155,0
|
|
20230607,210400,1344956760,4155,4155,4155,4155,0
|
|
20230607,210300,1344956760,4155,4155,4155,4155,0
|
|
20230607,210200,1344956760,4155,4155,4155,4155,0
|
|
20230607,210100,1344956760,4155,4155,4155,4155,0
|
|
20230607,210000,1344956760,4155,4155,4155,4155,0
|
|
20230607,205900,1344956760,4155,4155,4155,4155,0
|
|
20230607,205800,1344956760,4155,4155,4155,4155,0
|
|
20230607,205700,1344956760,4155,4155,4155,4155,0
|
|
20230607,205600,1344956760,4155,4155,4155,4155,0
|
|
20230607,205500,1344956760,4155,4155,4155,4155,5731
|
|
20230607,205400,1344956760,4155,4155,4155,4155,0
|
|
20230607,205300,1344956760,4155,4155,4155,4155,0
|
|
20230607,205200,1344956760,4155,4155,4155,4155,0
|
|
20230607,205100,1344956760,4155,4155,4155,4155,0
|
|
20230607,205000,1344956760,4155,4155,4155,4155,0
|
|
20230607,204900,1344956760,4155,4155,4155,4155,0
|
|
20230607,204800,1344956760,4155,4155,4155,4155,0
|
|
20230607,204700,1344956760,4155,4155,4155,4155,0
|
|
20230607,204600,1344956760,4155,4155,4155,4155,0
|
|
20230607,204500,1344956760,4155,4155,4155,4155,0
|
|
20230607,204400,1344956760,4155,4155,4155,4155,0
|
|
20230607,204300,1344956760,4155,4155,4155,4155,0
|
|
20230607,204200,1344956760,4155,4155,4155,4155,0
|
|
20230607,204100,1344956760,4155,4155,4155,4155,0
|
|
20230607,204000,1344956760,4155,4155,4155,4155,0
|
|
20230607,203900,1344956760,4155,4155,4155,4155,0
|
|
20230607,203800,1344956760,4155,4155,4155,4155,0
|
|
20230607,203700,1344956760,4155,4155,4155,4155,0
|
|
20230607,203600,1344956760,4155,4155,4155,4155,0
|
|
20230607,203500,1344956760,4155,4155,4155,4155,0
|
|
20230607,203400,1344956760,4155,4155,4155,4155,0
|
|
20230607,203300,1344956760,4155,4155,4155,4155,0
|
|
20230607,203200,1344956760,4155,4155,4155,4155,0
|
|
20230607,203100,1344956760,4155,4155,4155,4155,0
|
|
20230607,203000,1344956760,4155,4155,4155,4155,0
|
|
20230607,202900,1344956760,4155,4155,4155,4155,0
|
|
20230607,202800,1344956760,4155,4155,4155,4155,0
|
|
20230607,202700,1344956760,4155,4155,4155,4155,0
|
|
20230607,202600,1344956760,4155,4155,4155,4155,0
|
|
20230607,202500,1344956760,4155,4155,4155,4155,5731
|
|
20230607,202400,1344956760,4155,4155,4155,4155,0
|
|
20230607,202300,1344956760,4155,4155,4155,4155,0
|
|
20230607,202200,1344956760,4155,4155,4155,4155,0
|
|
20230607,202100,1344956760,4155,4155,4155,4155,0
|
|
20230607,202000,1344956760,4155,4155,4155,4155,0
|
|
20230607,201900,1344956760,4155,4155,4155,4155,0
|
|
20230607,201800,1344956760,4155,4155,4155,4155,0
|
|
20230607,201700,1344956760,4155,4155,4155,4155,0
|
|
20230607,201600,1344956760,4155,4155,4155,4155,0
|
|
20230607,201500,1344956760,4155,4155,4155,4155,0
|
|
20230607,201400,1344956760,4155,4155,4155,4155,0
|
|
20230607,201300,1344956760,4155,4155,4155,4155,0
|
|
20230607,201200,1344956760,4155,4155,4155,4155,0
|
|
20230607,201100,1344956760,4155,4155,4155,4155,0
|
|
20230607,201000,1344956760,4155,4155,4155,4155,0
|
|
20230607,200900,1344956760,4155,4155,4155,4155,0
|
|
20230607,200800,1344956760,4155,4155,4155,4155,0
|
|
20230607,200700,1344956760,4155,4155,4155,4155,0
|
|
20230607,200600,1344956760,4155,4155,4155,4155,0
|
|
20230607,200500,1344956760,4155,4155,4155,4155,0
|
|
20230607,200400,1344956760,4155,4155,4155,4155,0
|
|
20230607,200300,1344956760,4155,4155,4155,4155,0
|
|
20230607,200200,1344956760,4155,4155,4155,4155,0
|
|
20230607,200100,1344956760,4155,4155,4155,4155,0
|
|
20230607,200000,1344956760,4155,4155,4155,4155,0
|
|
20230607,195900,1344956760,4155,4155,4155,4155,0
|
|
20230607,195800,1344956760,4155,4155,4155,4155,0
|
|
20230607,195700,1344956760,4155,4155,4155,4155,0
|
|
20230607,195600,1344956760,4155,4155,4155,4155,0
|
|
20230607,195500,1344956760,4155,4155,4155,4155,5731
|
|
20230607,195400,1344956760,4155,4155,4155,4155,0
|
|
20230607,195300,1344956760,4155,4155,4155,4155,0
|
|
20230607,195200,1344956760,4155,4155,4155,4155,0
|
|
20230607,195100,1344956760,4155,4155,4155,4155,0
|
|
20230607,195000,1344956760,4155,4155,4155,4155,0
|
|
20230607,194900,1344956760,4155,4155,4155,4155,0
|
|
20230607,194800,1344956760,4155,4155,4155,4155,0
|
|
20230607,194700,1344956760,4155,4155,4155,4155,0
|
|
20230607,194600,1344956760,4155,4155,4155,4155,0
|
|
20230607,194500,1344956760,4155,4155,4155,4155,0
|
|
20230607,194400,1344956760,4155,4155,4155,4155,0
|
|
20230607,194300,1344956760,4155,4155,4155,4155,0
|
|
20230607,194200,1344956760,4155,4155,4155,4155,0
|
|
20230607,194100,1344956760,4155,4155,4155,4155,0
|
|
20230607,194000,1344956760,4155,4155,4155,4155,0
|
|
20230607,193900,1344956760,4155,4155,4155,4155,0
|
|
20230607,193800,1344956760,4155,4155,4155,4155,0
|
|
20230607,193700,1344956760,4155,4155,4155,4155,0
|
|
20230607,193600,1344956760,4155,4155,4155,4155,0
|
|
20230607,193500,1344956760,4155,4155,4155,4155,0
|
|
20230607,193400,1344956760,4155,4155,4155,4155,0
|
|
20230607,193300,1344956760,4155,4155,4155,4155,0
|
|
20230607,193200,1344956760,4155,4155,4155,4155,0
|
|
20230607,193100,1344956760,4155,4155,4155,4155,0
|
|
20230607,193000,1344956760,4155,4155,4155,4155,0
|
|
20230607,192900,1344956760,4155,4155,4155,4155,0
|
|
20230607,192800,1344956760,4155,4155,4155,4155,0
|
|
20230607,192700,1344956760,4155,4155,4155,4155,0
|
|
20230607,192600,1344956760,4155,4155,4155,4155,0
|
|
20230607,192500,1344956760,4155,4155,4155,4155,5731
|
|
20230607,192400,1344956760,4155,4155,4155,4155,0
|
|
20230607,192300,1344956760,4155,4155,4155,4155,0
|
|
20230607,192200,1344956760,4155,4155,4155,4155,0
|
|
20230607,192100,1344956760,4155,4155,4155,4155,0
|
|
20230607,192000,1344956760,4155,4155,4155,4155,0
|
|
20230607,191900,1344956760,4155,4155,4155,4155,0
|
|
20230607,191800,1344956760,4155,4155,4155,4155,0
|
|
20230607,191700,1344956760,4155,4155,4155,4155,0
|
|
20230607,191600,1344956760,4155,4155,4155,4155,0
|
|
20230607,191500,1344956760,4155,4155,4155,4155,0
|
|
20230607,191400,1344956760,4155,4155,4155,4155,0
|
|
20230607,191300,1344956760,4155,4155,4155,4155,0
|
|
20230607,191200,1344956760,4155,4155,4155,4155,0
|
|
20230607,191100,1344956760,4155,4155,4155,4155,0
|
|
20230607,191000,1344956760,4155,4155,4155,4155,0
|
|
20230607,190900,1344956760,4155,4155,4155,4155,0
|
|
20230607,190800,1344956760,4155,4155,4155,4155,0
|
|
20230607,190700,1344956760,4155,4155,4155,4155,0
|
|
20230607,190600,1344956760,4155,4155,4155,4155,0
|
|
20230607,190500,1344956760,4155,4155,4155,4155,0
|
|
20230607,190400,1344956760,4155,4155,4155,4155,0
|
|
20230607,190300,1344956760,4155,4155,4155,4155,0
|
|
20230607,190200,1344956760,4155,4155,4155,4155,0
|
|
20230607,190100,1344956760,4155,4155,4155,4155,0
|
|
20230607,190000,1344956760,4155,4155,4155,4155,0
|
|
20230607,185900,1344956760,4155,4155,4155,4155,0
|
|
20230607,185800,1344956760,4155,4155,4155,4155,0
|
|
20230607,185700,1344956760,4155,4155,4155,4155,0
|
|
20230607,185600,1344956760,4155,4155,4155,4155,0
|
|
20230607,185500,1344956760,4155,4155,4155,4155,5731
|
|
20230607,185400,1344956760,4155,4155,4155,4155,0
|
|
20230607,185300,1344956760,4155,4155,4155,4155,0
|
|
20230607,185200,1344956760,4155,4155,4155,4155,0
|
|
20230607,185100,1344956760,4155,4155,4155,4155,0
|
|
20230607,185000,1344956760,4155,4155,4155,4155,0
|
|
20230607,184900,1344956760,4155,4155,4155,4155,0
|
|
20230607,184800,1344956760,4155,4155,4155,4155,0
|
|
20230607,184700,1344956760,4155,4155,4155,4155,0
|
|
20230607,184600,1344956760,4155,4155,4155,4155,0
|
|
20230607,184500,1344956760,4155,4155,4155,4155,0
|
|
20230607,184400,1344956760,4155,4155,4155,4155,0
|
|
20230607,184300,1344956760,4155,4155,4155,4155,0
|
|
20230607,184200,1344956760,4155,4155,4155,4155,0
|
|
20230607,184100,1344956760,4155,4155,4155,4155,0
|
|
20230607,184000,1344956760,4155,4155,4155,4155,0
|
|
20230607,183900,1344956760,4155,4155,4155,4155,0
|
|
20230607,183800,1344956760,4155,4155,4155,4155,0
|
|
20230607,183700,1344956760,4155,4155,4155,4155,0
|
|
20230607,183600,1344956760,4155,4155,4155,4155,0
|
|
20230607,183500,1344956760,4155,4155,4155,4155,0
|
|
20230607,183400,1344956760,4155,4155,4155,4155,0
|
|
20230607,183300,1344956760,4155,4155,4155,4155,0
|
|
20230607,183200,1344956760,4155,4155,4155,4155,0
|
|
20230607,183100,1344956760,4155,4155,4155,4155,0
|
|
20230607,183000,1344956760,4155,4155,4155,4155,0
|
|
20230607,182900,1344956760,4155,4155,4155,4155,0
|
|
20230607,182800,1344956760,4155,4155,4155,4155,0
|
|
20230607,182700,1344956760,4155,4155,4155,4155,0
|
|
20230607,182600,1344956760,4155,4155,4155,4155,0
|
|
20230607,182500,1344956760,4155,4155,4155,4155,5731
|
|
20230607,182400,1344956760,4155,4155,4155,4155,0
|
|
20230607,182300,1344956760,4155,4155,4155,4155,0
|
|
20230607,182200,1344956760,4155,4155,4155,4155,0
|
|
20230607,182100,1344956760,4155,4155,4155,4155,0
|
|
20230607,182000,1344956760,4155,4155,4155,4155,0
|
|
20230607,181900,1344956760,4155,4155,4155,4155,0
|
|
20230607,181800,1344956760,4155,4155,4155,4155,0
|
|
20230607,181700,1344956760,4155,4155,4155,4155,0
|
|
20230607,181600,1344956760,4155,4155,4155,4155,0
|
|
20230607,181500,1344956760,4155,4155,4155,4155,0
|
|
20230607,181400,1344956760,4155,4155,4155,4155,0
|
|
20230607,181300,1344956760,4155,4155,4155,4155,0
|
|
20230607,181200,1344956760,4155,4155,4155,4155,0
|
|
20230607,181100,1344956760,4155,4155,4155,4155,0
|
|
20230607,181000,1344956760,4155,4155,4155,4155,0
|
|
20230607,180900,1344956760,4155,4155,4155,4155,0
|
|
20230607,180800,1344956760,4155,4155,4155,4155,0
|
|
20230607,180700,1344956760,4155,4155,4155,4155,0
|
|
20230607,180600,1344956760,4155,4155,4155,4155,0
|
|
20230607,180500,1344956760,4155,4155,4155,4155,0
|
|
20230607,180400,1344956760,4155,4155,4155,4155,0
|
|
20230607,180300,1344956760,4155,4155,4155,4155,0
|
|
20230607,180200,1344956760,4155,4155,4155,4155,0
|
|
20230607,180100,1344956760,4155,4155,4155,4155,0
|
|
20230607,180000,1344956760,4155,4155,4155,4155,0
|
|
20230607,175900,1344956760,4155,4155,4155,4155,0
|
|
20230607,175800,1344956760,4155,4155,4155,4155,0
|
|
20230607,175700,1344956760,4155,4155,4155,4155,0
|
|
20230607,175600,1344956760,4155,4155,4155,4155,0
|
|
20230607,175500,1344956760,4155,4155,4155,4155,5731
|
|
20230607,175400,1344956760,4155,4155,4155,4155,0
|
|
20230607,175300,1344956760,4155,4155,4155,4155,0
|
|
20230607,175200,1344956760,4155,4155,4155,4155,0
|
|
20230607,175100,1344956760,4155,4155,4155,4155,0
|
|
20230607,175000,1344956760,4155,4155,4155,4155,0
|
|
20230607,174900,1344956760,4155,4155,4155,4155,0
|
|
20230607,174800,1344956760,4155,4155,4155,4155,0
|
|
20230607,174700,1344956760,4155,4155,4155,4155,0
|
|
20230607,174600,1344956760,4155,4155,4155,4155,0
|
|
20230607,174500,1344956760,4155,4155,4155,4155,0
|
|
20230607,174400,1344956760,4155,4155,4155,4155,0
|
|
20230607,174300,1344956760,4155,4155,4155,4155,0
|
|
20230607,174200,1344956760,4155,4155,4155,4155,0
|
|
20230607,174100,1344956760,4155,4155,4155,4155,0
|
|
20230607,174000,1344956760,4155,4155,4155,4155,0
|
|
20230607,173900,1344956760,4155,4155,4155,4155,0
|
|
20230607,173800,1344956760,4155,4155,4155,4155,0
|
|
20230607,173700,1344956760,4155,4155,4155,4155,0
|
|
20230607,173600,1344956760,4155,4155,4155,4155,0
|
|
20230607,173500,1344956760,4155,4155,4155,4155,0
|
|
20230607,173400,1344956760,4155,4155,4155,4155,0
|
|
20230607,173300,1344956760,4155,4155,4155,4155,0
|
|
20230607,173200,1344956760,4155,4155,4155,4155,0
|
|
20230607,173100,1344956760,4155,4155,4155,4155,0
|
|
20230607,173000,1344956760,4155,4155,4155,4155,0
|
|
20230607,172900,1344956760,4155,4155,4155,4155,0
|
|
20230607,172800,1344956760,4155,4155,4155,4155,0
|
|
20230607,172700,1344956760,4155,4155,4155,4155,0
|
|
20230607,172600,1344956760,4155,4155,4155,4155,0
|
|
20230607,172500,1344956760,4155,4155,4155,4155,5731
|
|
20230607,172400,1344956760,4155,4155,4155,4155,0
|
|
20230607,172300,1344956760,4155,4155,4155,4155,0
|
|
20230607,172200,1344956760,4155,4155,4155,4155,0
|
|
20230607,172100,1344956760,4155,4155,4155,4155,0
|
|
20230607,172000,1344956760,4155,4155,4155,4155,0
|
|
20230607,171900,1344956760,4155,4155,4155,4155,0
|
|
20230607,171800,1344956760,4155,4155,4155,4155,0
|
|
20230607,171700,1344956760,4155,4155,4155,4155,0
|
|
20230607,171600,1344956760,4155,4155,4155,4155,0
|
|
20230607,171500,1344956760,4155,4155,4155,4155,0
|
|
20230607,171400,1344956760,4155,4155,4155,4155,0
|
|
20230607,171300,1344956760,4155,4155,4155,4155,0
|
|
20230607,171200,1344956760,4155,4155,4155,4155,0
|
|
20230607,171100,1344956760,4155,4155,4155,4155,0
|
|
20230607,171000,1344956760,4155,4155,4155,4155,0
|
|
20230607,170900,1344956760,4155,4155,4155,4155,0
|
|
20230607,170800,1344956760,4155,4155,4155,4155,0
|
|
20230607,170700,1344956760,4155,4155,4155,4155,0
|
|
20230607,170600,1344956760,4155,4155,4155,4155,0
|
|
20230607,170500,1344956760,4155,4155,4155,4155,0
|
|
20230607,170400,1344956760,4155,4155,4155,4155,0
|
|
20230607,170300,1344956760,4155,4155,4155,4155,0
|
|
20230607,170200,1344956760,4155,4155,4155,4155,0
|
|
20230607,170100,1344956760,4155,4155,4155,4155,0
|
|
20230607,170000,1344956760,4155,4155,4155,4155,0
|
|
20230607,165900,1344956760,4155,4155,4155,4155,0
|
|
20230607,165800,1344956760,4155,4155,4155,4155,0
|
|
20230607,165700,1344956760,4155,4155,4155,4155,0
|
|
20230607,165600,1344956760,4155,4155,4155,4155,0
|
|
20230607,165500,1344956760,4155,4155,4155,4155,5731
|
|
20230607,165400,1344956760,4155,4155,4155,4155,0
|
|
20230607,165300,1344956760,4155,4155,4155,4155,0
|
|
20230607,165200,1344956760,4155,4155,4155,4155,0
|
|
20230607,165100,1344956760,4155,4155,4155,4155,0
|
|
20230607,165000,1344956760,4155,4155,4155,4155,0
|
|
20230607,164900,1344956760,4155,4155,4155,4155,0
|
|
20230607,164800,1344956760,4155,4155,4155,4155,0
|
|
20230607,164700,1344956760,4155,4155,4155,4155,0
|
|
20230607,164600,1344956760,4155,4155,4155,4155,0
|
|
20230607,164500,1344956760,4155,4155,4155,4155,0
|
|
20230607,164400,1344956760,4155,4155,4155,4155,0
|
|
20230607,164300,1344956760,4155,4155,4155,4155,0
|
|
20230607,164200,1344956760,4155,4155,4155,4155,0
|
|
20230607,164100,1344956760,4155,4155,4155,4155,0
|
|
20230607,164000,1344956760,4155,4155,4155,4155,0
|
|
20230607,163900,1344956760,4155,4155,4155,4155,0
|
|
20230607,163800,1344956760,4155,4155,4155,4155,0
|
|
20230607,163700,1344956760,4155,4155,4155,4155,0
|
|
20230607,163600,1344956760,4155,4155,4155,4155,0
|
|
20230607,163500,1344956760,4155,4155,4155,4155,0
|
|
20230607,163400,1344956760,4155,4155,4155,4155,0
|
|
20230607,163300,1344956760,4155,4155,4155,4155,0
|
|
20230607,163200,1344956760,4155,4155,4155,4155,0
|
|
20230607,163100,1344956760,4155,4155,4155,4155,0
|
|
20230607,163000,1344956760,4155,4155,4155,4155,0
|
|
20230607,162900,1344956760,4155,4155,4155,4155,0
|
|
20230607,162800,1344956760,4155,4155,4155,4155,0
|
|
20230607,162700,1344956760,4155,4155,4155,4155,0
|
|
20230607,162600,1344956760,4155,4155,4155,4155,0
|
|
20230607,162500,1344956760,4155,4155,4155,4155,5731
|
|
20230607,162400,1344956760,4155,4155,4155,4155,0
|
|
20230607,162300,1344956760,4155,4155,4155,4155,0
|
|
20230607,162200,1344956760,4155,4155,4155,4155,0
|
|
20230607,162100,1344956760,4155,4155,4155,4155,0
|
|
20230607,162000,1344956760,4155,4155,4155,4155,0
|
|
20230607,161900,1344956760,4155,4155,4155,4155,0
|
|
20230607,161800,1344956760,4155,4155,4155,4155,0
|
|
20230607,161700,1344956760,4155,4155,4155,4155,0
|
|
20230607,161600,1344956760,4155,4155,4155,4155,0
|
|
20230607,161500,1344956760,4155,4155,4155,4155,0
|
|
20230607,161400,1344956760,4155,4155,4155,4155,0
|
|
20230607,161300,1344956760,4155,4155,4155,4155,0
|
|
20230607,161200,1344956760,4155,4155,4155,4155,0
|
|
20230607,161100,1344956760,4155,4155,4155,4155,0
|
|
20230607,161000,1344956760,4155,4155,4155,4155,0
|
|
20230607,160900,1344956760,4155,4155,4155,4155,0
|
|
20230607,160800,1344956760,4155,4155,4155,4155,0
|
|
20230607,160700,1344956760,4155,4155,4155,4155,0
|
|
20230607,160600,1344956760,4155,4155,4155,4155,0
|
|
20230607,160500,1344956760,4155,4155,4155,4155,0
|
|
20230607,160400,1344956760,4155,4155,4155,4155,0
|
|
20230607,160300,1344956760,4155,4155,4155,4155,0
|
|
20230607,160200,1344956760,4155,4155,4155,4155,0
|
|
20230607,160100,1344956760,4155,4155,4155,4155,0
|
|
20230607,160000,1344956760,4155,4155,4155,4155,0
|
|
20230607,155900,1344956760,4155,4155,4155,4155,0
|
|
20230607,155800,1344956760,4155,4155,4155,4155,0
|
|
20230607,155700,1344956760,4155,4155,4155,4155,0
|
|
20230607,155600,1344956760,4155,4155,4155,4155,0
|
|
20230607,155500,1344956760,4155,4155,4155,4155,5731
|
|
20230607,155400,1344956760,4155,4155,4155,4155,0
|
|
20230607,155300,1344956760,4155,4155,4155,4155,0
|
|
20230607,155200,1344956760,4155,4155,4155,4155,0
|
|
20230607,155100,1344956760,4155,4155,4155,4155,0
|
|
20230607,155000,1344956760,4155,4155,4155,4155,0
|
|
20230607,154900,1344956760,4155,4155,4155,4155,0
|
|
20230607,154800,1344956760,4155,4155,4155,4155,0
|
|
20230607,154700,1344956760,4155,4155,4155,4155,0
|
|
20230607,154600,1344956760,4155,4155,4155,4155,0
|
|
20230607,154500,1344956760,4155,4155,4155,4155,0
|
|
20230607,154400,1344956760,4155,4155,4155,4155,0
|
|
20230607,154300,1344956760,4155,4155,4155,4155,0
|
|
20230607,154200,1344956760,4155,4155,4155,4155,0
|
|
20230607,154100,1344956760,4155,4155,4155,4155,0
|
|
20230607,154000,1344956760,4155,4155,4155,4155,0
|
|
20230607,153900,1344956760,4155,4155,4155,4155,0
|
|
20230607,153800,1344956760,4155,4155,4155,4155,0
|
|
20230607,153700,1344956760,4155,4155,4155,4155,0
|
|
20230607,153600,1344956760,4155,4155,4155,4155,0
|
|
20230607,153500,1344956760,4155,4155,4155,4155,0
|
|
20230607,153400,1344956760,4155,4155,4155,4155,0
|
|
20230607,153300,1344956760,4155,4155,4155,4155,0
|
|
20230607,153200,1344956760,4155,4155,4155,4155,0
|
|
20230607,153100,1344956760,4155,4155,4155,4155,0
|
|
20230607,153000,1344956760,4155,4155,4155,4155,5731
|
|
20230607,152900,1321144455,4160,4160,4160,4160,0
|
|
20230607,152800,1321144455,4160,4160,4160,4160,0
|
|
20230607,152700,1321144455,4160,4160,4160,4160,0
|
|
20230607,152600,1321144455,4160,4160,4160,4160,0
|
|
20230607,152500,1321144455,4160,4160,4160,4160,0
|
|
20230607,152400,1321144455,4160,4160,4160,4160,0
|
|
20230607,152300,1321144455,4160,4160,4160,4160,0
|
|
20230607,152200,1321144455,4160,4160,4160,4160,0
|
|
20230607,152100,1321144455,4160,4160,4160,4160,0
|
|
20230607,152000,1321144455,4160,4160,4160,4160,0
|
|
20230607,151900,1321144455,4160,4160,4160,4160,214
|
|
20230607,151800,1320254215,4170,4170,4170,4170,0
|
|
20230607,151700,1320254215,4170,4165,4170,4165,480
|
|
20230607,151600,1318253080,4160,4160,4160,4160,200
|
|
20230607,151500,1317421080,4160,4165,4165,4160,1187
|
|
20230607,151400,1312477855,4165,4165,4165,4165,24
|
|
20230607,151300,1312377895,4170,4165,4170,4165,38
|
|
20230607,151200,1312219620,4170,4170,4170,4170,18
|
|
20230607,151100,1312144560,4165,4165,4165,4165,0
|
|
20230607,151000,1312144560,4165,4165,4165,4165,0
|
|
20230607,150900,1312144560,4165,4165,4165,4165,0
|
|
20230607,150800,1312144560,4165,4165,4165,4165,60
|
|
20230607,150700,1311894660,4165,4165,4165,4165,250
|
|
20230607,150600,1310853410,4170,4170,4170,4170,55
|
|
20230607,150500,1310624060,4165,4170,4170,4165,82
|
|
20230607,150400,1310282280,4170,4170,4170,4170,0
|
|
20230607,150300,1310282280,4170,4170,4170,4170,30
|
|
20230607,150200,1310157180,4175,4155,4175,4150,321
|
|
20230607,150100,1308818730,4150,4150,4150,4150,0
|
|
20230607,150000,1308818730,4150,4155,4165,4150,642
|
|
20230607,145900,1306151655,4180,4155,4180,4155,3794
|
|
20230607,145800,1290381645,4155,4155,4160,4155,228
|
|
20230607,145700,1289434075,4160,4160,4160,4155,506
|
|
20230607,145600,1287330000,4160,4160,4175,4155,975
|
|
20230607,145500,1283269745,4160,4160,4160,4160,24
|
|
20230607,145400,1283169905,4160,4155,4160,4155,625
|
|
20230607,145300,1280572795,4160,4180,4180,4160,303
|
|
20230607,145200,1279311150,4180,4160,4180,4155,753
|
|
20230607,145100,1276171175,4160,4160,4165,4155,570
|
|
20230607,145000,1273801205,4160,4165,4165,4160,586
|
|
20230607,144900,1271363200,4165,4160,4165,4160,290
|
|
20230607,144800,1270155595,4160,4160,4160,4160,519
|
|
20230607,144700,1267996555,4160,4160,4165,4160,2007
|
|
20230607,144600,1259647205,4165,4170,4170,4165,187
|
|
20230607,144500,1258868065,4165,4160,4180,4160,1091
|
|
20230607,144400,1254321845,4160,4165,4170,4160,462
|
|
20230607,144300,1252397885,4170,4170,4170,4170,453
|
|
20230607,144200,1250508875,4180,4160,4180,4160,494
|
|
20230607,144100,1248446970,4160,4165,4165,4160,728
|
|
20230607,144000,1245418140,4165,4170,4170,4160,647
|
|
20230607,143900,1242723890,4170,4165,4170,4165,51
|
|
20230607,143800,1242511470,4180,4155,4180,4155,819
|
|
20230607,143700,1239100345,4155,4160,4165,4155,748
|
|
20230607,143600,1235989500,4155,4160,4160,4155,102
|
|
20230607,143500,1235565430,4160,4160,4170,4160,651
|
|
20230607,143400,1232854785,4160,4165,4165,4155,788
|
|
20230607,143300,1229579580,4165,4155,4165,4155,283
|
|
20230607,143200,1228403100,4155,4160,4160,4155,545
|
|
20230607,143100,1226138350,4160,4160,4180,4160,907
|
|
20230607,143000,1222358035,4160,4160,4165,4155,499
|
|
20230607,142900,1220282445,4160,4155,4160,4150,1687
|
|
20230607,142800,1213279035,4160,4155,4160,4155,1096
|
|
20230607,142700,1208722830,4160,4160,4160,4160,0
|
|
20230607,142600,1208722830,4160,4155,4160,4155,940
|
|
20230607,142500,1204816895,4155,4160,4160,4155,1471
|
|
20230607,142400,1198704660,4160,4155,4160,4150,1895
|
|
20230607,142300,1190829070,4150,4155,4155,4150,743
|
|
20230607,142200,1187743030,4155,4155,4155,4155,1198
|
|
20230607,142100,1182765340,4160,4160,4160,4155,536
|
|
20230607,142000,1180536660,4155,4160,4160,4155,872
|
|
20230607,141900,1176913225,4160,4155,4160,4150,806
|
|
20230607,141800,1173565730,4155,4155,4160,4150,239
|
|
20230607,141700,1172572645,4155,4150,4160,4150,2577
|
|
20230607,141600,1161863155,4150,4155,4155,4150,490
|
|
20230607,141500,1159827705,4155,4155,4155,4155,907
|
|
20230607,141400,1156059120,4155,4160,4160,4155,3518
|
|
20230607,141300,1141427295,4155,4155,4160,4155,703
|
|
20230607,141200,1138506095,4155,4155,4155,4150,2575
|
|
20230607,141100,1127807530,4155,4155,4160,4155,1124
|
|
20230607,141000,1123136830,4160,4155,4160,4155,1266
|
|
20230607,140900,1117872030,4160,4155,4160,4155,1034
|
|
20230607,140800,1113575020,4160,4160,4160,4155,191
|
|
20230607,140700,1112780710,4160,4160,4160,4155,888
|
|
20230607,140600,1109086880,4155,4155,4160,4155,1018
|
|
20230607,140500,1104856525,4155,4155,4155,4155,114
|
|
20230607,140400,1104382855,4155,4155,4160,4155,292
|
|
20230607,140300,1103168885,4155,4160,4160,4155,5319
|
|
20230607,140200,1081064445,4160,4160,4165,4160,253
|
|
20230607,140100,1080011735,4160,4155,4160,4155,479
|
|
20230607,140000,1078020425,4160,4165,4165,4155,610
|
|
20230607,135900,1075482710,4165,4160,4165,4155,3184
|
|
20230607,135800,1062247250,4160,4165,4165,4160,387
|
|
20230607,135700,1060636075,4170,4170,4170,4165,800
|
|
20230607,135600,1057303830,4165,4160,4165,4160,399
|
|
20230607,135500,1055642245,4165,4170,4170,4160,323
|
|
20230607,135400,1054298325,4165,4165,4170,4160,1410
|
|
20230607,135300,1048430500,4165,4165,4165,4160,546
|
|
20230607,135200,1046156660,4165,4160,4165,4160,943
|
|
20230607,135100,1042231790,4165,4160,4165,4160,562
|
|
20230607,135000,1039893860,4165,4165,4165,4165,158
|
|
20230607,134900,1039235790,4160,4160,4165,4160,1183
|
|
20230607,134800,1034311785,4160,4160,4165,4160,845
|
|
20230607,134700,1030794790,4160,4160,4165,4160,357
|
|
20230607,134600,1029309170,4165,4165,4165,4160,599
|
|
20230607,134500,1026815640,4165,4155,4165,4155,321
|
|
20230607,134400,1025481270,4155,4155,4160,4155,816
|
|
20230607,134300,1022090315,4160,4155,4160,4155,356
|
|
20230607,134200,1020610675,4160,4165,4170,4160,3578
|
|
20230607,134100,1005722650,4160,4160,4165,4160,871
|
|
20230607,134000,1002099055,4160,4170,4170,4160,2148
|
|
20230607,133900,993152405,4165,4170,4170,4165,1336
|
|
20230607,133800,987587690,4170,4165,4170,4165,1066
|
|
20230607,133700,983146020,4165,4170,4170,4165,336
|
|
20230607,133600,981745900,4165,4170,4170,4165,303
|
|
20230607,133500,980483675,4165,4170,4170,4165,946
|
|
20230607,133400,976540365,4170,4165,4170,4165,149
|
|
20230607,133300,975919390,4170,4170,4170,4170,207
|
|
20230607,133200,975056200,4165,4170,4170,4165,907
|
|
20230607,133100,971277000,4175,4165,4175,4165,501
|
|
20230607,133000,969186835,4165,4165,4165,4165,545
|
|
20230607,132900,966916910,4165,4170,4170,4165,645
|
|
20230607,132800,964228010,4170,4170,4170,4170,512
|
|
20230607,132700,962092970,4170,4165,4170,4165,765
|
|
20230607,132600,958906515,4165,4165,4170,4165,527
|
|
20230607,132500,956711330,4165,4165,4165,4165,50
|
|
20230607,132400,956503080,4170,4165,4170,4165,833
|
|
20230607,132300,953031020,4165,4170,4170,4165,105
|
|
20230607,132200,952593665,4170,4170,4175,4170,496
|
|
20230607,132100,950525110,4170,4165,4170,4165,1320
|
|
20230607,132000,945021205,4165,4165,4170,4165,236
|
|
20230607,131900,944038035,4165,4175,4175,4165,1754
|
|
20230607,131800,936725090,4170,4175,4175,4170,620
|
|
20230607,131700,934139185,4175,4170,4175,4170,411
|
|
20230607,131600,932424155,4170,4170,4170,4170,668
|
|
20230607,131500,929638595,4170,4175,4180,4170,595
|
|
20230607,131400,927155240,4175,4175,4175,4175,416
|
|
20230607,131300,925418440,4175,4170,4175,4170,1030
|
|
20230607,131200,921123110,4170,4175,4175,4170,1358
|
|
20230607,131100,915454500,4175,4175,4175,4170,6919
|
|
20230607,131000,886582885,4180,4180,4185,4180,1842
|
|
20230607,130900,878883090,4180,4185,4185,4180,266
|
|
20230607,130800,877770595,4185,4185,4190,4185,111
|
|
20230607,130700,877305830,4185,4185,4185,4185,977
|
|
20230607,130600,873217085,4185,4180,4185,4180,318
|
|
20230607,130500,871887615,4185,4185,4185,4185,51
|
|
20230607,130400,871674180,4185,4190,4190,4180,1117
|
|
20230607,130300,867001180,4190,4185,4190,4185,197
|
|
20230607,130200,866176695,4185,4180,4185,4180,367
|
|
20230607,130100,864642630,4180,4185,4185,4180,768
|
|
20230607,130000,861430010,4185,4190,4190,4185,200
|
|
20230607,125900,860592730,4185,4185,4185,4180,603
|
|
20230607,125800,858071855,4185,4175,4185,4175,729
|
|
20230607,125700,855025765,4175,4175,4175,4175,209
|
|
20230607,125600,854153190,4175,4185,4185,4175,2062
|
|
20230607,125500,845541880,4175,4175,4180,4175,1755
|
|
20230607,125400,838212565,4175,4180,4180,4175,504
|
|
20230607,125300,836108085,4180,4180,4185,4180,491
|
|
20230607,125200,834054960,4180,4175,4185,4175,1633
|
|
20230607,125100,827234425,4180,4180,4180,4175,564
|
|
20230607,125000,824877495,4175,4180,4180,4175,491
|
|
20230607,124900,822826645,4185,4180,4185,4180,398
|
|
20230607,124800,821162775,4180,4180,4180,4180,274
|
|
20230607,124700,820017455,4180,4185,4190,4180,622
|
|
20230607,124600,817415735,4185,4190,4190,4185,248
|
|
20230607,124500,816377625,4185,4180,4185,4180,986
|
|
20230607,124400,812255205,4185,4185,4185,4185,48
|
|
20230607,124300,812054325,4180,4185,4185,4180,330
|
|
20230607,124200,810674060,4185,4180,4185,4180,905
|
|
20230607,124100,806889565,4185,4180,4185,4180,152
|
|
20230607,124000,806253695,4185,4185,4185,4180,232
|
|
20230607,123900,805283700,4180,4190,4190,4180,806
|
|
20230607,123800,801912205,4200,4180,4200,4180,1623
|
|
20230607,123700,795101015,4180,4180,4185,4180,603
|
|
20230607,123600,792580240,4180,4180,4180,4180,1055
|
|
20230607,123500,788170340,4185,4180,4185,4180,198
|
|
20230607,123400,787342465,4175,4175,4175,4175,293
|
|
20230607,123300,786119190,4175,4180,4180,4175,1828
|
|
20230607,123200,778479420,4180,4185,4185,4180,258
|
|
20230607,123100,777400740,4180,4175,4180,4175,580
|
|
20230607,123000,774979050,4175,4180,4180,4175,513
|
|
20230607,122900,772837045,4175,4180,4180,4175,292
|
|
20230607,122800,771617335,4180,4180,4185,4180,848
|
|
20230607,122700,768070555,4180,4175,4180,4175,157
|
|
20230607,122600,767415040,4180,4175,4180,4175,1019
|
|
20230607,122500,763160230,4175,4180,4185,4175,957
|
|
20230607,122400,759162545,4180,4180,4180,4175,367
|
|
20230607,122300,757628735,4175,4175,4180,4175,267
|
|
20230607,122200,756513780,4180,4180,4180,4175,719
|
|
20230607,122100,753510630,4180,4180,4180,4180,437
|
|
20230607,122000,751683970,4175,4180,4180,4175,445
|
|
20230607,121900,749825865,4175,4180,4180,4175,805
|
|
20230607,121800,746463505,4180,4185,4185,4180,97
|
|
20230607,121700,746057810,4180,4180,4180,4175,780
|
|
20230607,121600,742799810,4180,4180,4185,4175,458
|
|
20230607,121500,740885835,4180,4180,4180,4180,199
|
|
20230607,121400,740054015,4180,4180,4180,4175,969
|
|
20230607,121300,736005915,4175,4180,4180,4175,509
|
|
20230607,121200,733879605,4175,4175,4175,4175,113
|
|
20230607,121100,733407830,4175,4185,4185,4175,681
|
|
20230607,121000,730560680,4185,4185,4185,4185,475
|
|
20230607,120900,728572805,4190,4185,4190,4185,57
|
|
20230607,120800,728334030,4180,4180,4185,4180,895
|
|
20230607,120700,724592910,4180,4185,4185,4180,605
|
|
20230607,120600,722061815,4180,4185,4185,4180,236
|
|
20230607,120500,721075100,4180,4185,4185,4180,631
|
|
20230607,120400,718437170,4185,4190,4190,4185,407
|
|
20230607,120300,716733645,4185,4180,4185,4180,589
|
|
20230607,120200,714271335,4180,4180,4185,4180,700
|
|
20230607,120100,711345105,4180,4180,4180,4180,401
|
|
20230607,120000,709668925,4185,4185,4185,4180,473
|
|
20230607,115900,707690130,4185,4185,4185,4180,334
|
|
20230607,115800,706292590,4180,4180,4180,4180,421
|
|
20230607,115700,704532810,4180,4180,4185,4180,646
|
|
20230607,115600,701832250,4180,4180,4185,4180,1007
|
|
20230607,115500,697619720,4185,4180,4185,4180,540
|
|
20230607,115400,695362290,4185,4185,4195,4185,502
|
|
20230607,115300,693260310,4185,4185,4185,4185,267
|
|
20230607,115200,692142915,4195,4185,4195,4180,781
|
|
20230607,115100,688871620,4180,4185,4185,4180,744
|
|
20230607,115000,685761450,4180,4185,4185,4180,107
|
|
20230607,114900,685313955,4180,4180,4195,4175,958
|
|
20230607,114800,681303300,4175,4175,4180,4175,611
|
|
20230607,114700,678752145,4175,4180,4180,4175,503
|
|
20230607,114600,676650255,4180,4185,4190,4175,682
|
|
20230607,114500,673799885,4185,4185,4185,4180,364
|
|
20230607,114400,672277355,4180,4175,4180,4175,207
|
|
20230607,114300,671413055,4175,4180,4180,4175,594
|
|
20230607,114200,668930965,4185,4180,4190,4180,608
|
|
20230607,114100,666386840,4185,4180,4185,4180,285
|
|
20230607,114000,665195310,4180,4185,4185,4180,700
|
|
20230607,113900,662269075,4185,4185,4185,4185,327
|
|
20230607,113800,660900580,4185,4185,4185,4180,408
|
|
20230607,113700,659194645,4185,4180,4185,4180,647
|
|
20230607,113600,656487450,4180,4185,4185,4180,420
|
|
20230607,113500,654731620,4180,4185,4190,4180,797
|
|
20230607,113400,651397560,4180,4185,4185,4180,689
|
|
20230607,113300,648516805,4185,4190,4190,4185,380
|
|
20230607,113200,646926165,4185,4185,4195,4185,533
|
|
20230607,113100,644695515,4190,4185,4190,4180,572
|
|
20230607,113000,642300240,4180,4185,4185,4180,199
|
|
20230607,112900,641468400,4180,4180,4190,4180,977
|
|
20230607,112800,637382270,4180,4185,4195,4180,787
|
|
20230607,112700,634087860,4190,4175,4190,4175,697
|
|
20230607,112600,631176195,4175,4185,4185,4175,687
|
|
20230607,112500,628306805,4185,4180,4185,4180,72
|
|
20230607,112400,628005735,4190,4180,4190,4180,696
|
|
20230607,112300,625093125,4180,4180,4180,4180,860
|
|
20230607,112200,621498325,4185,4190,4190,4185,573
|
|
20230607,112100,619097690,4190,4180,4190,4180,1159
|
|
20230607,112000,614247840,4185,4180,4185,4180,864
|
|
20230607,111900,610636085,4180,4185,4185,4180,1769
|
|
20230607,111800,603237220,4180,4180,4180,4180,355
|
|
20230607,111700,601753320,4180,4180,4185,4180,1010
|
|
20230607,111600,597529885,4180,4180,4180,4180,0
|
|
20230607,111500,597529885,4180,4180,4185,4180,644
|
|
20230607,111400,594837730,4180,4185,4185,4180,1006
|
|
20230607,111300,590630020,4185,4180,4185,4180,96
|
|
20230607,111200,590228510,4180,4180,4185,4180,637
|
|
20230607,111100,587565295,4180,4185,4185,4180,547
|
|
20230607,111000,585278780,4185,4180,4185,4180,640
|
|
20230607,110900,582601980,4175,4175,4175,4175,621
|
|
20230607,110800,580009305,4175,4180,4180,4175,1069
|
|
20230607,110700,575544035,4180,4180,4180,4180,50
|
|
20230607,110600,575335035,4185,4175,4185,4175,1241
|
|
20230607,110500,570149165,4175,4185,4185,4175,636
|
|
20230607,110400,567492690,4180,4175,4180,4175,549
|
|
20230607,110300,565199825,4180,4170,4185,4170,701
|
|
20230607,110200,562273330,4175,4180,4180,4175,2175
|
|
20230607,110100,553191510,4180,4180,4180,4175,561
|
|
20230607,110000,550848980,4175,4180,4180,4175,239
|
|
20230607,105900,549850210,4185,4175,4185,4175,2297
|
|
20230607,105800,540253305,4175,4175,4180,4175,736
|
|
20230607,105700,537180275,4175,4180,4180,4175,761
|
|
20230607,105600,534003000,4175,4185,4185,4175,971
|
|
20230607,105500,529943975,4180,4180,4185,4180,2970
|
|
20230607,105400,517520010,4185,4180,4185,4180,937
|
|
20230607,105300,513599555,4180,4180,4185,4180,243
|
|
20230607,105200,512583365,4175,4175,4180,4175,1498
|
|
20230607,105100,506326465,4175,4180,4180,4175,314
|
|
20230607,105000,505014530,4175,4175,4175,4175,50
|
|
20230607,104900,504805780,4175,4180,4185,4175,2665
|
|
20230607,104800,493668635,4180,4180,4180,4180,408
|
|
20230607,104700,491963195,4180,4180,4180,4180,482
|
|
20230607,104600,489948435,4180,4185,4185,4180,497
|
|
20230607,104500,487870150,4180,4175,4180,4175,654
|
|
20230607,104400,485137630,4175,4180,4185,4175,4870
|
|
20230607,104300,464789930,4180,4190,4190,4180,763
|
|
20230607,104200,461600085,4180,4185,4185,4180,621
|
|
20230607,104100,459002930,4180,4180,4180,4180,615
|
|
20230607,104000,456432230,4180,4185,4190,4180,7366
|
|
20230607,103900,425635105,4185,4190,4190,4185,376
|
|
20230607,103800,424059915,4190,4195,4195,4185,2102
|
|
20230607,103700,415254310,4195,4195,4195,4190,750
|
|
20230607,103600,412108845,4195,4195,4195,4190,1039
|
|
20230607,103500,407751020,4190,4200,4200,4190,683
|
|
20230607,103400,404885830,4215,4195,4215,4190,707
|
|
20230607,103300,401918250,4195,4190,4195,4190,674
|
|
20230607,103200,399093965,4190,4195,4195,4190,379
|
|
20230607,103100,397505625,4190,4195,4200,4190,1018
|
|
20230607,103000,393233475,4195,4200,4200,4195,3027
|
|
20230607,102900,380520980,4200,4200,4200,4200,50
|
|
20230607,102800,380310980,4205,4205,4210,4200,792
|
|
20230607,102700,376979095,4205,4210,4210,4205,1222
|
|
20230607,102600,371838010,4215,4215,4215,4215,46
|
|
20230607,102500,371644120,4210,4215,4215,4210,106
|
|
20230607,102400,371197580,4210,4215,4220,4210,1368
|
|
20230607,102300,365430075,4215,4225,4225,4215,2785
|
|
20230607,102200,353677945,4225,4225,4225,4225,50
|
|
20230607,102100,353466695,4225,4235,4235,4225,1624
|
|
20230607,102000,346596215,4230,4230,4230,4230,100
|
|
20230607,101900,346173215,4235,4230,4235,4230,146
|
|
20230607,101800,345555405,4230,4235,4235,4230,253
|
|
20230607,101700,344483955,4230,4225,4230,4225,468
|
|
20230607,101600,342504815,4225,4230,4230,4225,47
|
|
20230607,101500,342306010,4225,4225,4225,4225,13
|
|
20230607,101400,342251085,4230,4230,4230,4225,750
|
|
20230607,101300,339080585,4230,4230,4230,4230,46
|
|
20230607,101200,338886005,4230,4230,4230,4230,0
|
|
20230607,101100,338886005,4230,4230,4230,4230,193
|
|
20230607,101000,338069615,4235,4235,4235,4235,536
|
|
20230607,100900,335799655,4225,4225,4230,4225,555
|
|
20230607,100800,333454550,4230,4235,4235,4230,910
|
|
20230607,100700,329601965,4235,4235,4240,4235,179
|
|
20230607,100600,328843670,4245,4245,4245,4240,1410
|
|
20230607,100500,322863485,4245,4245,4245,4245,151
|
|
20230607,100400,322222490,4250,4250,4250,4250,47
|
|
20230607,100300,322022740,4245,4240,4245,4240,444
|
|
20230607,100200,320138025,4245,4245,4245,4245,0
|
|
20230607,100100,320138025,4245,4245,4245,4245,1
|
|
20230607,100000,320133780,4250,4245,4250,4245,144
|
|
20230607,095900,319522225,4245,4240,4245,4235,1197
|
|
20230607,095800,314448345,4235,4235,4235,4235,13
|
|
20230607,095700,314393290,4240,4240,4240,4240,834
|
|
20230607,095600,310857130,4235,4235,4235,4235,437
|
|
20230607,095500,309006435,4230,4235,4235,4230,92
|
|
20230607,095400,308616895,4235,4235,4235,4235,12
|
|
20230607,095300,308566075,4235,4230,4235,4230,79
|
|
20230607,095200,308231575,4235,4235,4235,4235,365
|
|
20230607,095100,306685800,4230,4230,4230,4230,13
|
|
20230607,095000,306630810,4235,4235,4235,4235,46
|
|
20230607,094900,306436000,4235,4235,4235,4235,610
|
|
20230607,094800,303852650,4235,4235,4235,4235,391
|
|
20230607,094700,302196765,4235,4235,4235,4235,4
|
|
20230607,094600,302179825,4240,4240,4240,4235,55
|
|
20230607,094500,301946645,4235,4235,4240,4235,303
|
|
20230607,094400,300662020,4240,4240,4240,4240,5
|
|
20230607,094300,300640820,4240,4235,4240,4235,61
|
|
20230607,094200,300382245,4240,4240,4240,4240,559
|
|
20230607,094100,298012085,4240,4235,4240,4235,59
|
|
20230607,094000,297761990,4240,4245,4245,4240,431
|
|
20230607,093900,295934315,4240,4250,4250,4240,67
|
|
20230607,093800,295649765,4250,4250,4250,4240,656
|
|
20230607,093700,292864565,4245,4250,4250,4245,18
|
|
20230607,093600,292788130,4250,4255,4255,4250,755
|
|
20230607,093500,289577855,4260,4245,4260,4245,288
|
|
20230607,093400,288352540,4250,4255,4255,4250,768
|
|
20230607,093300,285084930,4255,4250,4255,4250,494
|
|
20230607,093200,282985350,4245,4245,4250,4245,18
|
|
20230607,093100,282908935,4250,4250,4250,4250,381
|
|
20230607,093000,281289685,4250,4240,4250,4240,260
|
|
20230607,092900,280185285,4245,4245,4250,4245,158
|
|
20230607,092800,279514070,4250,4240,4250,4240,17583
|
|
20230607,092700,204952095,4240,4240,4240,4240,46
|
|
20230607,092600,204757055,4240,4240,4240,4235,3479
|
|
20230607,092500,190009585,4240,4240,4240,4240,1044
|
|
20230607,092400,185583025,4240,4230,4240,4225,398
|
|
20230607,092300,183897665,4235,4225,4235,4225,5485
|
|
20230607,092200,160669550,4230,4225,4230,4225,416
|
|
20230607,092100,158911720,4220,4220,4220,4220,295
|
|
20230607,092000,157666820,4220,4220,4220,4220,91
|
|
20230607,091900,157282800,4215,4215,4220,4215,23
|
|
20230607,091800,157185830,4210,4210,4210,4210,13
|
|
20230607,091700,157131100,4210,4215,4215,4210,413
|
|
20230607,091600,155390560,4215,4215,4215,4215,153
|
|
20230607,091500,154745665,4215,4210,4215,4210,60
|
|
20230607,091400,154492835,4210,4205,4210,4205,53
|
|
20230607,091300,154269950,4210,4195,4210,4195,1903
|
|
20230607,091200,146284765,4195,4200,4200,4195,118
|
|
20230607,091100,145789170,4200,4210,4210,4200,308
|
|
20230607,091000,144495120,4210,4210,4210,4210,16
|
|
20230607,090900,144427760,4210,4210,4220,4210,46
|
|
20230607,090800,144234070,4220,4210,4220,4210,313
|
|
20230607,090700,142913340,4220,4210,4220,4210,1148
|
|
20230607,090600,138070760,4210,4185,4210,4185,11574
|
|
20230607,090500,89527705,4180,4180,4180,4180,0
|
|
20230607,090400,89527705,4180,4185,4185,4180,515
|
|
20230607,090300,87373285,4175,4190,4190,4175,3332
|
|
20230607,090200,73445725,4190,4205,4205,4190,456
|
|
20230607,090100,71534585,4190,4205,4205,4185,13435
|
|
20230607,090000,15218890,4195,4220,4220,4195,3610
|