807 lines
38 KiB
CSV
807 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,222400,773410330,8020,8020,8020,8020,1085
|
|
20230602,222300,773410330,8020,8020,8020,8020,0
|
|
20230602,222200,773410330,8020,8020,8020,8020,0
|
|
20230602,222100,773410330,8020,8020,8020,8020,0
|
|
20230602,222000,773410330,8020,8020,8020,8020,0
|
|
20230602,221900,773410330,8020,8020,8020,8020,0
|
|
20230602,221800,773410330,8020,8020,8020,8020,0
|
|
20230602,221700,773410330,8020,8020,8020,8020,0
|
|
20230602,221600,773410330,8020,8020,8020,8020,0
|
|
20230602,221500,773410330,8020,8020,8020,8020,0
|
|
20230602,221400,773410330,8020,8020,8020,8020,0
|
|
20230602,221300,773410330,8020,8020,8020,8020,0
|
|
20230602,221200,773410330,8020,8020,8020,8020,0
|
|
20230602,221100,773410330,8020,8020,8020,8020,0
|
|
20230602,221000,773410330,8020,8020,8020,8020,0
|
|
20230602,220900,773410330,8020,8020,8020,8020,0
|
|
20230602,220800,773410330,8020,8020,8020,8020,0
|
|
20230602,220700,773410330,8020,8020,8020,8020,0
|
|
20230602,220600,773410330,8020,8020,8020,8020,0
|
|
20230602,220500,773410330,8020,8020,8020,8020,0
|
|
20230602,220400,773410330,8020,8020,8020,8020,0
|
|
20230602,220300,773410330,8020,8020,8020,8020,0
|
|
20230602,220200,773410330,8020,8020,8020,8020,0
|
|
20230602,220100,773410330,8020,8020,8020,8020,0
|
|
20230602,220000,773410330,8020,8020,8020,8020,0
|
|
20230602,215900,773410330,8020,8020,8020,8020,0
|
|
20230602,215800,773410330,8020,8020,8020,8020,0
|
|
20230602,215700,773410330,8020,8020,8020,8020,0
|
|
20230602,215600,773410330,8020,8020,8020,8020,0
|
|
20230602,215500,773410330,8020,8020,8020,8020,0
|
|
20230602,215400,773410330,8020,8020,8020,8020,1085
|
|
20230602,215300,773410330,8020,8020,8020,8020,0
|
|
20230602,215200,773410330,8020,8020,8020,8020,0
|
|
20230602,215100,773410330,8020,8020,8020,8020,0
|
|
20230602,215000,773410330,8020,8020,8020,8020,0
|
|
20230602,214900,773410330,8020,8020,8020,8020,0
|
|
20230602,214800,773410330,8020,8020,8020,8020,0
|
|
20230602,214700,773410330,8020,8020,8020,8020,0
|
|
20230602,214600,773410330,8020,8020,8020,8020,0
|
|
20230602,214500,773410330,8020,8020,8020,8020,0
|
|
20230602,214400,773410330,8020,8020,8020,8020,0
|
|
20230602,214300,773410330,8020,8020,8020,8020,0
|
|
20230602,214200,773410330,8020,8020,8020,8020,0
|
|
20230602,214100,773410330,8020,8020,8020,8020,0
|
|
20230602,214000,773410330,8020,8020,8020,8020,0
|
|
20230602,213900,773410330,8020,8020,8020,8020,0
|
|
20230602,213800,773410330,8020,8020,8020,8020,0
|
|
20230602,213700,773410330,8020,8020,8020,8020,0
|
|
20230602,213600,773410330,8020,8020,8020,8020,0
|
|
20230602,213500,773410330,8020,8020,8020,8020,0
|
|
20230602,213400,773410330,8020,8020,8020,8020,0
|
|
20230602,213300,773410330,8020,8020,8020,8020,0
|
|
20230602,213200,773410330,8020,8020,8020,8020,0
|
|
20230602,213100,773410330,8020,8020,8020,8020,0
|
|
20230602,213000,773410330,8020,8020,8020,8020,0
|
|
20230602,212900,773410330,8020,8020,8020,8020,0
|
|
20230602,212800,773410330,8020,8020,8020,8020,0
|
|
20230602,212700,773410330,8020,8020,8020,8020,0
|
|
20230602,212600,773410330,8020,8020,8020,8020,0
|
|
20230602,212500,773410330,8020,8020,8020,8020,0
|
|
20230602,212400,773410330,8020,8020,8020,8020,1085
|
|
20230602,212300,773410330,8020,8020,8020,8020,0
|
|
20230602,212200,773410330,8020,8020,8020,8020,0
|
|
20230602,212100,773410330,8020,8020,8020,8020,0
|
|
20230602,212000,773410330,8020,8020,8020,8020,0
|
|
20230602,211900,773410330,8020,8020,8020,8020,0
|
|
20230602,211800,773410330,8020,8020,8020,8020,0
|
|
20230602,211700,773410330,8020,8020,8020,8020,0
|
|
20230602,211600,773410330,8020,8020,8020,8020,0
|
|
20230602,211500,773410330,8020,8020,8020,8020,0
|
|
20230602,211400,773410330,8020,8020,8020,8020,0
|
|
20230602,211300,773410330,8020,8020,8020,8020,0
|
|
20230602,211200,773410330,8020,8020,8020,8020,0
|
|
20230602,211100,773410330,8020,8020,8020,8020,0
|
|
20230602,211000,773410330,8020,8020,8020,8020,0
|
|
20230602,210900,773410330,8020,8020,8020,8020,0
|
|
20230602,210800,773410330,8020,8020,8020,8020,0
|
|
20230602,210700,773410330,8020,8020,8020,8020,0
|
|
20230602,210600,773410330,8020,8020,8020,8020,0
|
|
20230602,210500,773410330,8020,8020,8020,8020,0
|
|
20230602,210400,773410330,8020,8020,8020,8020,0
|
|
20230602,210300,773410330,8020,8020,8020,8020,0
|
|
20230602,210200,773410330,8020,8020,8020,8020,0
|
|
20230602,210100,773410330,8020,8020,8020,8020,0
|
|
20230602,210000,773410330,8020,8020,8020,8020,0
|
|
20230602,205900,773410330,8020,8020,8020,8020,0
|
|
20230602,205800,773410330,8020,8020,8020,8020,0
|
|
20230602,205700,773410330,8020,8020,8020,8020,0
|
|
20230602,205600,773410330,8020,8020,8020,8020,0
|
|
20230602,205500,773410330,8020,8020,8020,8020,0
|
|
20230602,205400,773410330,8020,8020,8020,8020,1085
|
|
20230602,205300,773410330,8020,8020,8020,8020,0
|
|
20230602,205200,773410330,8020,8020,8020,8020,0
|
|
20230602,205100,773410330,8020,8020,8020,8020,0
|
|
20230602,205000,773410330,8020,8020,8020,8020,0
|
|
20230602,204900,773410330,8020,8020,8020,8020,0
|
|
20230602,204800,773410330,8020,8020,8020,8020,0
|
|
20230602,204700,773410330,8020,8020,8020,8020,0
|
|
20230602,204600,773410330,8020,8020,8020,8020,0
|
|
20230602,204500,773410330,8020,8020,8020,8020,0
|
|
20230602,204400,773410330,8020,8020,8020,8020,0
|
|
20230602,204300,773410330,8020,8020,8020,8020,0
|
|
20230602,204200,773410330,8020,8020,8020,8020,0
|
|
20230602,204100,773410330,8020,8020,8020,8020,0
|
|
20230602,204000,773410330,8020,8020,8020,8020,0
|
|
20230602,203900,773410330,8020,8020,8020,8020,0
|
|
20230602,203800,773410330,8020,8020,8020,8020,0
|
|
20230602,203700,773410330,8020,8020,8020,8020,0
|
|
20230602,203600,773410330,8020,8020,8020,8020,0
|
|
20230602,203500,773410330,8020,8020,8020,8020,0
|
|
20230602,203400,773410330,8020,8020,8020,8020,0
|
|
20230602,203300,773410330,8020,8020,8020,8020,0
|
|
20230602,203200,773410330,8020,8020,8020,8020,0
|
|
20230602,203100,773410330,8020,8020,8020,8020,0
|
|
20230602,203000,773410330,8020,8020,8020,8020,0
|
|
20230602,202900,773410330,8020,8020,8020,8020,0
|
|
20230602,202800,773410330,8020,8020,8020,8020,0
|
|
20230602,202700,773410330,8020,8020,8020,8020,0
|
|
20230602,202600,773410330,8020,8020,8020,8020,0
|
|
20230602,202500,773410330,8020,8020,8020,8020,0
|
|
20230602,202400,773410330,8020,8020,8020,8020,1085
|
|
20230602,202300,773410330,8020,8020,8020,8020,0
|
|
20230602,202200,773410330,8020,8020,8020,8020,0
|
|
20230602,202100,773410330,8020,8020,8020,8020,0
|
|
20230602,202000,773410330,8020,8020,8020,8020,0
|
|
20230602,201900,773410330,8020,8020,8020,8020,0
|
|
20230602,201800,773410330,8020,8020,8020,8020,0
|
|
20230602,201700,773410330,8020,8020,8020,8020,0
|
|
20230602,201600,773410330,8020,8020,8020,8020,0
|
|
20230602,201500,773410330,8020,8020,8020,8020,0
|
|
20230602,201400,773410330,8020,8020,8020,8020,0
|
|
20230602,201300,773410330,8020,8020,8020,8020,0
|
|
20230602,201200,773410330,8020,8020,8020,8020,0
|
|
20230602,201100,773410330,8020,8020,8020,8020,0
|
|
20230602,201000,773410330,8020,8020,8020,8020,0
|
|
20230602,200900,773410330,8020,8020,8020,8020,0
|
|
20230602,200800,773410330,8020,8020,8020,8020,0
|
|
20230602,200700,773410330,8020,8020,8020,8020,0
|
|
20230602,200600,773410330,8020,8020,8020,8020,0
|
|
20230602,200500,773410330,8020,8020,8020,8020,0
|
|
20230602,200400,773410330,8020,8020,8020,8020,0
|
|
20230602,200300,773410330,8020,8020,8020,8020,0
|
|
20230602,200200,773410330,8020,8020,8020,8020,0
|
|
20230602,200100,773410330,8020,8020,8020,8020,0
|
|
20230602,200000,773410330,8020,8020,8020,8020,0
|
|
20230602,195900,773410330,8020,8020,8020,8020,0
|
|
20230602,195800,773410330,8020,8020,8020,8020,0
|
|
20230602,195700,773410330,8020,8020,8020,8020,0
|
|
20230602,195600,773410330,8020,8020,8020,8020,0
|
|
20230602,195500,773410330,8020,8020,8020,8020,0
|
|
20230602,195400,773410330,8020,8020,8020,8020,1085
|
|
20230602,195300,773410330,8020,8020,8020,8020,0
|
|
20230602,195200,773410330,8020,8020,8020,8020,0
|
|
20230602,195100,773410330,8020,8020,8020,8020,0
|
|
20230602,195000,773410330,8020,8020,8020,8020,0
|
|
20230602,194900,773410330,8020,8020,8020,8020,0
|
|
20230602,194800,773410330,8020,8020,8020,8020,0
|
|
20230602,194700,773410330,8020,8020,8020,8020,0
|
|
20230602,194600,773410330,8020,8020,8020,8020,0
|
|
20230602,194500,773410330,8020,8020,8020,8020,0
|
|
20230602,194400,773410330,8020,8020,8020,8020,0
|
|
20230602,194300,773410330,8020,8020,8020,8020,0
|
|
20230602,194200,773410330,8020,8020,8020,8020,0
|
|
20230602,194100,773410330,8020,8020,8020,8020,0
|
|
20230602,194000,773410330,8020,8020,8020,8020,0
|
|
20230602,193900,773410330,8020,8020,8020,8020,0
|
|
20230602,193800,773410330,8020,8020,8020,8020,0
|
|
20230602,193700,773410330,8020,8020,8020,8020,0
|
|
20230602,193600,773410330,8020,8020,8020,8020,0
|
|
20230602,193500,773410330,8020,8020,8020,8020,0
|
|
20230602,193400,773410330,8020,8020,8020,8020,0
|
|
20230602,193300,773410330,8020,8020,8020,8020,0
|
|
20230602,193200,773410330,8020,8020,8020,8020,0
|
|
20230602,193100,773410330,8020,8020,8020,8020,0
|
|
20230602,193000,773410330,8020,8020,8020,8020,0
|
|
20230602,192900,773410330,8020,8020,8020,8020,0
|
|
20230602,192800,773410330,8020,8020,8020,8020,0
|
|
20230602,192700,773410330,8020,8020,8020,8020,0
|
|
20230602,192600,773410330,8020,8020,8020,8020,0
|
|
20230602,192500,773410330,8020,8020,8020,8020,0
|
|
20230602,192400,773410330,8020,8020,8020,8020,1085
|
|
20230602,192300,773410330,8020,8020,8020,8020,0
|
|
20230602,192200,773410330,8020,8020,8020,8020,0
|
|
20230602,192100,773410330,8020,8020,8020,8020,0
|
|
20230602,192000,773410330,8020,8020,8020,8020,0
|
|
20230602,191900,773410330,8020,8020,8020,8020,0
|
|
20230602,191800,773410330,8020,8020,8020,8020,0
|
|
20230602,191700,773410330,8020,8020,8020,8020,0
|
|
20230602,191600,773410330,8020,8020,8020,8020,0
|
|
20230602,191500,773410330,8020,8020,8020,8020,0
|
|
20230602,191400,773410330,8020,8020,8020,8020,0
|
|
20230602,191300,773410330,8020,8020,8020,8020,0
|
|
20230602,191200,773410330,8020,8020,8020,8020,0
|
|
20230602,191100,773410330,8020,8020,8020,8020,0
|
|
20230602,191000,773410330,8020,8020,8020,8020,0
|
|
20230602,190900,773410330,8020,8020,8020,8020,0
|
|
20230602,190800,773410330,8020,8020,8020,8020,0
|
|
20230602,190700,773410330,8020,8020,8020,8020,0
|
|
20230602,190600,773410330,8020,8020,8020,8020,0
|
|
20230602,190500,773410330,8020,8020,8020,8020,0
|
|
20230602,190400,773410330,8020,8020,8020,8020,0
|
|
20230602,190300,773410330,8020,8020,8020,8020,0
|
|
20230602,190200,773410330,8020,8020,8020,8020,0
|
|
20230602,190100,773410330,8020,8020,8020,8020,0
|
|
20230602,190000,773410330,8020,8020,8020,8020,0
|
|
20230602,185900,773410330,8020,8020,8020,8020,0
|
|
20230602,185800,773410330,8020,8020,8020,8020,0
|
|
20230602,185700,773410330,8020,8020,8020,8020,0
|
|
20230602,185600,773410330,8020,8020,8020,8020,0
|
|
20230602,185500,773410330,8020,8020,8020,8020,0
|
|
20230602,185400,773410330,8020,8020,8020,8020,1085
|
|
20230602,185300,773410330,8020,8020,8020,8020,0
|
|
20230602,185200,773410330,8020,8020,8020,8020,0
|
|
20230602,185100,773410330,8020,8020,8020,8020,0
|
|
20230602,185000,773410330,8020,8020,8020,8020,0
|
|
20230602,184900,773410330,8020,8020,8020,8020,0
|
|
20230602,184800,773410330,8020,8020,8020,8020,0
|
|
20230602,184700,773410330,8020,8020,8020,8020,0
|
|
20230602,184600,773410330,8020,8020,8020,8020,0
|
|
20230602,184500,773410330,8020,8020,8020,8020,0
|
|
20230602,184400,773410330,8020,8020,8020,8020,0
|
|
20230602,184300,773410330,8020,8020,8020,8020,0
|
|
20230602,184200,773410330,8020,8020,8020,8020,0
|
|
20230602,184100,773410330,8020,8020,8020,8020,0
|
|
20230602,184000,773410330,8020,8020,8020,8020,0
|
|
20230602,183900,773410330,8020,8020,8020,8020,0
|
|
20230602,183800,773410330,8020,8020,8020,8020,0
|
|
20230602,183700,773410330,8020,8020,8020,8020,0
|
|
20230602,183600,773410330,8020,8020,8020,8020,0
|
|
20230602,183500,773410330,8020,8020,8020,8020,0
|
|
20230602,183400,773410330,8020,8020,8020,8020,0
|
|
20230602,183300,773410330,8020,8020,8020,8020,0
|
|
20230602,183200,773410330,8020,8020,8020,8020,0
|
|
20230602,183100,773410330,8020,8020,8020,8020,0
|
|
20230602,183000,773410330,8020,8020,8020,8020,0
|
|
20230602,182900,773410330,8020,8020,8020,8020,0
|
|
20230602,182800,773410330,8020,8020,8020,8020,0
|
|
20230602,182700,773410330,8020,8020,8020,8020,0
|
|
20230602,182600,773410330,8020,8020,8020,8020,0
|
|
20230602,182500,773410330,8020,8020,8020,8020,0
|
|
20230602,182400,773410330,8020,8020,8020,8020,1085
|
|
20230602,182300,773410330,8020,8020,8020,8020,0
|
|
20230602,182200,773410330,8020,8020,8020,8020,0
|
|
20230602,182100,773410330,8020,8020,8020,8020,0
|
|
20230602,182000,773410330,8020,8020,8020,8020,0
|
|
20230602,181900,773410330,8020,8020,8020,8020,0
|
|
20230602,181800,773410330,8020,8020,8020,8020,0
|
|
20230602,181700,773410330,8020,8020,8020,8020,0
|
|
20230602,181600,773410330,8020,8020,8020,8020,0
|
|
20230602,181500,773410330,8020,8020,8020,8020,0
|
|
20230602,181400,773410330,8020,8020,8020,8020,0
|
|
20230602,181300,773410330,8020,8020,8020,8020,0
|
|
20230602,181200,773410330,8020,8020,8020,8020,0
|
|
20230602,181100,773410330,8020,8020,8020,8020,0
|
|
20230602,181000,773410330,8020,8020,8020,8020,0
|
|
20230602,180900,773410330,8020,8020,8020,8020,0
|
|
20230602,180800,773410330,8020,8020,8020,8020,0
|
|
20230602,180700,773410330,8020,8020,8020,8020,0
|
|
20230602,180600,773410330,8020,8020,8020,8020,0
|
|
20230602,180500,773410330,8020,8020,8020,8020,0
|
|
20230602,180400,773410330,8020,8020,8020,8020,0
|
|
20230602,180300,773410330,8020,8020,8020,8020,0
|
|
20230602,180200,773410330,8020,8020,8020,8020,0
|
|
20230602,180100,773410330,8020,8020,8020,8020,0
|
|
20230602,180000,773410330,8020,8020,8020,8020,0
|
|
20230602,175900,773410330,8020,8020,8020,8020,0
|
|
20230602,175800,773410330,8020,8020,8020,8020,0
|
|
20230602,175700,773410330,8020,8020,8020,8020,0
|
|
20230602,175600,773410330,8020,8020,8020,8020,0
|
|
20230602,175500,773410330,8020,8020,8020,8020,0
|
|
20230602,175400,773410330,8020,8020,8020,8020,1085
|
|
20230602,175300,773410330,8020,8020,8020,8020,0
|
|
20230602,175200,773410330,8020,8020,8020,8020,0
|
|
20230602,175100,773410330,8020,8020,8020,8020,0
|
|
20230602,175000,773410330,8020,8020,8020,8020,0
|
|
20230602,174900,773410330,8020,8020,8020,8020,0
|
|
20230602,174800,773410330,8020,8020,8020,8020,0
|
|
20230602,174700,773410330,8020,8020,8020,8020,0
|
|
20230602,174600,773410330,8020,8020,8020,8020,0
|
|
20230602,174500,773410330,8020,8020,8020,8020,0
|
|
20230602,174400,773410330,8020,8020,8020,8020,0
|
|
20230602,174300,773410330,8020,8020,8020,8020,0
|
|
20230602,174200,773410330,8020,8020,8020,8020,0
|
|
20230602,174100,773410330,8020,8020,8020,8020,0
|
|
20230602,174000,773410330,8020,8020,8020,8020,0
|
|
20230602,173900,773410330,8020,8020,8020,8020,0
|
|
20230602,173800,773410330,8020,8020,8020,8020,0
|
|
20230602,173700,773410330,8020,8020,8020,8020,0
|
|
20230602,173600,773410330,8020,8020,8020,8020,0
|
|
20230602,173500,773410330,8020,8020,8020,8020,0
|
|
20230602,173400,773410330,8020,8020,8020,8020,0
|
|
20230602,173300,773410330,8020,8020,8020,8020,0
|
|
20230602,173200,773410330,8020,8020,8020,8020,0
|
|
20230602,173100,773410330,8020,8020,8020,8020,0
|
|
20230602,173000,773410330,8020,8020,8020,8020,0
|
|
20230602,172900,773410330,8020,8020,8020,8020,0
|
|
20230602,172800,773410330,8020,8020,8020,8020,0
|
|
20230602,172700,773410330,8020,8020,8020,8020,0
|
|
20230602,172600,773410330,8020,8020,8020,8020,0
|
|
20230602,172500,773410330,8020,8020,8020,8020,0
|
|
20230602,172400,773410330,8020,8020,8020,8020,1085
|
|
20230602,172300,773410330,8020,8020,8020,8020,0
|
|
20230602,172200,773410330,8020,8020,8020,8020,0
|
|
20230602,172100,773410330,8020,8020,8020,8020,0
|
|
20230602,172000,773410330,8020,8020,8020,8020,0
|
|
20230602,171900,773410330,8020,8020,8020,8020,0
|
|
20230602,171800,773410330,8020,8020,8020,8020,0
|
|
20230602,171700,773410330,8020,8020,8020,8020,0
|
|
20230602,171600,773410330,8020,8020,8020,8020,0
|
|
20230602,171500,773410330,8020,8020,8020,8020,0
|
|
20230602,171400,773410330,8020,8020,8020,8020,0
|
|
20230602,171300,773410330,8020,8020,8020,8020,0
|
|
20230602,171200,773410330,8020,8020,8020,8020,0
|
|
20230602,171100,773410330,8020,8020,8020,8020,0
|
|
20230602,171000,773410330,8020,8020,8020,8020,0
|
|
20230602,170900,773410330,8020,8020,8020,8020,0
|
|
20230602,170800,773410330,8020,8020,8020,8020,0
|
|
20230602,170700,773410330,8020,8020,8020,8020,0
|
|
20230602,170600,773410330,8020,8020,8020,8020,0
|
|
20230602,170500,773410330,8020,8020,8020,8020,0
|
|
20230602,170400,773410330,8020,8020,8020,8020,0
|
|
20230602,170300,773410330,8020,8020,8020,8020,0
|
|
20230602,170200,773410330,8020,8020,8020,8020,0
|
|
20230602,170100,773410330,8020,8020,8020,8020,0
|
|
20230602,170000,773410330,8020,8020,8020,8020,0
|
|
20230602,165900,773410330,8020,8020,8020,8020,0
|
|
20230602,165800,773410330,8020,8020,8020,8020,0
|
|
20230602,165700,773410330,8020,8020,8020,8020,0
|
|
20230602,165600,773410330,8020,8020,8020,8020,0
|
|
20230602,165500,773410330,8020,8020,8020,8020,0
|
|
20230602,165400,773410330,8020,8020,8020,8020,1085
|
|
20230602,165300,773410330,8020,8020,8020,8020,0
|
|
20230602,165200,773410330,8020,8020,8020,8020,0
|
|
20230602,165100,773410330,8020,8020,8020,8020,0
|
|
20230602,165000,773410330,8020,8020,8020,8020,0
|
|
20230602,164900,773410330,8020,8020,8020,8020,0
|
|
20230602,164800,773410330,8020,8020,8020,8020,0
|
|
20230602,164700,773410330,8020,8020,8020,8020,0
|
|
20230602,164600,773410330,8020,8020,8020,8020,0
|
|
20230602,164500,773410330,8020,8020,8020,8020,0
|
|
20230602,164400,773410330,8020,8020,8020,8020,0
|
|
20230602,164300,773410330,8020,8020,8020,8020,0
|
|
20230602,164200,773410330,8020,8020,8020,8020,0
|
|
20230602,164100,773410330,8020,8020,8020,8020,0
|
|
20230602,164000,773410330,8020,8020,8020,8020,0
|
|
20230602,163900,773410330,8020,8020,8020,8020,0
|
|
20230602,163800,773410330,8020,8020,8020,8020,0
|
|
20230602,163700,773410330,8020,8020,8020,8020,0
|
|
20230602,163600,773410330,8020,8020,8020,8020,0
|
|
20230602,163500,773410330,8020,8020,8020,8020,0
|
|
20230602,163400,773410330,8020,8020,8020,8020,0
|
|
20230602,163300,773410330,8020,8020,8020,8020,0
|
|
20230602,163200,773410330,8020,8020,8020,8020,0
|
|
20230602,163100,773410330,8020,8020,8020,8020,0
|
|
20230602,163000,773410330,8020,8020,8020,8020,0
|
|
20230602,162900,773410330,8020,8020,8020,8020,0
|
|
20230602,162800,773410330,8020,8020,8020,8020,0
|
|
20230602,162700,773410330,8020,8020,8020,8020,0
|
|
20230602,162600,773410330,8020,8020,8020,8020,0
|
|
20230602,162500,773410330,8020,8020,8020,8020,0
|
|
20230602,162400,773410330,8020,8020,8020,8020,1085
|
|
20230602,162300,773410330,8020,8020,8020,8020,0
|
|
20230602,162200,773410330,8020,8020,8020,8020,0
|
|
20230602,162100,773410330,8020,8020,8020,8020,0
|
|
20230602,162000,773410330,8020,8020,8020,8020,0
|
|
20230602,161900,773410330,8020,8020,8020,8020,0
|
|
20230602,161800,773410330,8020,8020,8020,8020,0
|
|
20230602,161700,773410330,8020,8020,8020,8020,0
|
|
20230602,161600,773410330,8020,8020,8020,8020,0
|
|
20230602,161500,773410330,8020,8020,8020,8020,0
|
|
20230602,161400,773410330,8020,8020,8020,8020,0
|
|
20230602,161300,773410330,8020,8020,8020,8020,0
|
|
20230602,161200,773410330,8020,8020,8020,8020,0
|
|
20230602,161100,773410330,8020,8020,8020,8020,0
|
|
20230602,161000,773410330,8020,8020,8020,8020,0
|
|
20230602,160900,773410330,8020,8020,8020,8020,0
|
|
20230602,160800,773410330,8020,8020,8020,8020,0
|
|
20230602,160700,773410330,8020,8020,8020,8020,0
|
|
20230602,160600,773410330,8020,8020,8020,8020,0
|
|
20230602,160500,773410330,8020,8020,8020,8020,0
|
|
20230602,160400,773410330,8020,8020,8020,8020,0
|
|
20230602,160300,773410330,8020,8020,8020,8020,0
|
|
20230602,160200,773410330,8020,8020,8020,8020,0
|
|
20230602,160100,773410330,8020,8020,8020,8020,0
|
|
20230602,160000,773410330,8020,8020,8020,8020,0
|
|
20230602,155900,773410330,8020,8020,8020,8020,0
|
|
20230602,155800,773410330,8020,8020,8020,8020,0
|
|
20230602,155700,773410330,8020,8020,8020,8020,0
|
|
20230602,155600,773410330,8020,8020,8020,8020,0
|
|
20230602,155500,773410330,8020,8020,8020,8020,0
|
|
20230602,155400,773410330,8020,8020,8020,8020,1085
|
|
20230602,155300,773410330,8020,8020,8020,8020,0
|
|
20230602,155200,773410330,8020,8020,8020,8020,0
|
|
20230602,155100,773410330,8020,8020,8020,8020,0
|
|
20230602,155000,773410330,8020,8020,8020,8020,0
|
|
20230602,154900,773410330,8020,8020,8020,8020,0
|
|
20230602,154800,773410330,8020,8020,8020,8020,0
|
|
20230602,154700,773410330,8020,8020,8020,8020,0
|
|
20230602,154600,773410330,8020,8020,8020,8020,0
|
|
20230602,154500,773410330,8020,8020,8020,8020,0
|
|
20230602,154400,773410330,8020,8020,8020,8020,0
|
|
20230602,154300,773410330,8020,8020,8020,8020,0
|
|
20230602,154200,773410330,8020,8020,8020,8020,0
|
|
20230602,154100,773410330,8020,8020,8020,8020,0
|
|
20230602,154000,773410330,8020,8020,8020,8020,0
|
|
20230602,153900,773410330,8020,8020,8020,8020,0
|
|
20230602,153800,773410330,8020,8020,8020,8020,0
|
|
20230602,153700,773410330,8020,8020,8020,8020,0
|
|
20230602,153600,773410330,8020,8020,8020,8020,0
|
|
20230602,153500,773410330,8020,8020,8020,8020,0
|
|
20230602,153400,773410330,8020,8020,8020,8020,0
|
|
20230602,153300,773410330,8020,8020,8020,8020,0
|
|
20230602,153200,773410330,8020,8020,8020,8020,0
|
|
20230602,153100,773410330,8020,8020,8020,8020,0
|
|
20230602,153000,773410330,8020,8020,8020,8020,1085
|
|
20230602,152900,764708630,8020,8020,8020,8020,0
|
|
20230602,152800,764708630,8020,8020,8020,8020,0
|
|
20230602,152700,764708630,8020,8020,8020,8020,0
|
|
20230602,152600,764708630,8020,8020,8020,8020,0
|
|
20230602,152500,764708630,8020,8020,8020,8020,0
|
|
20230602,152400,764708630,8020,8020,8020,8020,0
|
|
20230602,152300,764708630,8020,8020,8020,8020,0
|
|
20230602,152200,764708630,8020,8020,8020,8020,0
|
|
20230602,152100,764708630,8020,8020,8020,8020,0
|
|
20230602,152000,764708630,8020,8020,8020,8020,0
|
|
20230602,151900,764708630,8020,8030,8030,8020,225
|
|
20230602,151800,762904030,8040,8030,8040,8030,140
|
|
20230602,151700,761779530,8020,8020,8020,8020,0
|
|
20230602,151600,761779530,8020,8020,8020,8020,0
|
|
20230602,151500,761779530,8020,8020,8020,8020,65
|
|
20230602,151400,761258230,8010,8000,8010,8000,786
|
|
20230602,151300,754963970,8010,8010,8010,8000,72
|
|
20230602,151200,754387350,8010,8020,8020,8010,47
|
|
20230602,151100,754010680,8010,8010,8010,8010,95
|
|
20230602,151000,753249730,8010,8010,8010,8010,0
|
|
20230602,150900,753249730,8010,8020,8020,8010,40
|
|
20230602,150800,752929240,8010,8010,8010,8010,300
|
|
20230602,150700,750526240,8010,8010,8010,8010,0
|
|
20230602,150600,750526240,8010,8010,8010,8010,53
|
|
20230602,150500,750101710,8010,8010,8010,8010,0
|
|
20230602,150400,750101710,8010,8010,8010,8010,10
|
|
20230602,150300,750021610,8010,8010,8010,8010,0
|
|
20230602,150200,750021610,8010,8010,8010,8000,276
|
|
20230602,150100,747813440,8000,8010,8010,8000,11
|
|
20230602,150000,747725430,8000,8000,8000,8000,64
|
|
20230602,145900,747213430,8050,8050,8050,8050,7
|
|
20230602,145800,747157080,8020,8020,8020,8020,0
|
|
20230602,145700,747157080,8020,8020,8020,8000,13
|
|
20230602,145600,747052840,8020,8050,8050,8020,103
|
|
20230602,145500,746223720,8050,8010,8050,8010,597
|
|
20230602,145400,741441430,8010,8010,8010,8010,1005
|
|
20230602,145300,733391380,8010,8020,8020,8010,422
|
|
20230602,145200,730007020,8040,8050,8050,8040,120
|
|
20230602,145100,729042120,8080,8080,8080,8080,0
|
|
20230602,145000,729042120,8080,8080,8080,8080,0
|
|
20230602,144900,729042120,8080,8080,8080,8080,0
|
|
20230602,144800,729042120,8080,8090,8090,8080,697
|
|
20230602,144700,723410300,8090,8090,8090,8090,10
|
|
20230602,144600,723329400,8100,8070,8100,8070,521
|
|
20230602,144500,719112850,8060,8060,8060,8060,10
|
|
20230602,144400,719032250,8040,8040,8040,8040,2
|
|
20230602,144300,719016170,8030,8040,8040,8030,157
|
|
20230602,144200,717755420,8040,8040,8040,8040,12
|
|
20230602,144100,717658940,8060,8070,8070,8040,324
|
|
20230602,144000,715049320,8080,8080,8080,8080,206
|
|
20230602,143900,713384840,8080,8090,8090,8080,64
|
|
20230602,143800,712867680,8080,8090,8090,8080,433
|
|
20230602,143700,709367040,8100,8110,8110,8080,806
|
|
20230602,143600,702835350,8100,8080,8110,8080,3775
|
|
20230602,143500,672264500,8080,8030,8080,8030,4068
|
|
20230602,143400,639511750,8020,7990,8020,7990,810
|
|
20230602,143300,633024910,8000,8000,8000,8000,0
|
|
20230602,143200,633024910,8000,8000,8000,8000,0
|
|
20230602,143100,633024910,8000,7990,8000,7990,900
|
|
20230602,143000,625825890,7980,7990,7990,7980,142
|
|
20230602,142900,624692710,7980,7980,7980,7980,8
|
|
20230602,142800,624628870,7970,7960,7970,7960,298
|
|
20230602,142700,622253880,7950,7950,7950,7950,0
|
|
20230602,142600,622253880,7950,7950,7950,7950,46
|
|
20230602,142500,621888180,7950,7950,7950,7950,0
|
|
20230602,142400,621888180,7950,7950,7950,7950,4
|
|
20230602,142300,621856380,7960,7960,7960,7960,4
|
|
20230602,142200,621824540,7930,7930,7930,7930,0
|
|
20230602,142100,621824540,7930,7930,7930,7930,0
|
|
20230602,142000,621824540,7930,7930,7930,7930,230
|
|
20230602,141900,620000640,7920,7920,7920,7920,0
|
|
20230602,141800,620000640,7920,7920,7930,7920,117
|
|
20230602,141700,619073070,7910,7910,7910,7910,0
|
|
20230602,141600,619073070,7910,7910,7910,7910,0
|
|
20230602,141500,619073070,7910,7910,7910,7910,0
|
|
20230602,141400,619073070,7910,7910,7910,7910,2
|
|
20230602,141300,619057250,7890,7890,7890,7890,0
|
|
20230602,141200,619057250,7890,7890,7890,7890,0
|
|
20230602,141100,619057250,7890,7890,7890,7890,1
|
|
20230602,141000,619049360,7890,7890,7890,7890,0
|
|
20230602,140900,619049360,7890,7890,7890,7890,0
|
|
20230602,140800,619049360,7890,7890,7890,7890,1
|
|
20230602,140700,619041470,7890,7890,7890,7890,0
|
|
20230602,140600,619041470,7890,7890,7890,7890,0
|
|
20230602,140500,619041470,7890,7890,7890,7890,50
|
|
20230602,140400,618646970,7880,7880,7880,7880,0
|
|
20230602,140300,618646970,7880,7880,7880,7880,0
|
|
20230602,140200,618646970,7880,7880,7880,7880,0
|
|
20230602,140100,618646970,7880,7880,7880,7880,0
|
|
20230602,140000,618646970,7880,7880,7880,7880,0
|
|
20230602,135900,618646970,7880,7880,7880,7880,50
|
|
20230602,135800,618252970,7880,7880,7880,7880,1
|
|
20230602,135700,618245090,7890,7890,7890,7890,701
|
|
20230602,135600,612714200,7900,7900,7900,7900,0
|
|
20230602,135500,612714200,7900,7900,7900,7900,10
|
|
20230602,135400,612635200,7900,7900,7900,7900,0
|
|
20230602,135300,612635200,7900,7910,7910,7900,194
|
|
20230602,135200,611102590,7910,7910,7910,7910,0
|
|
20230602,135100,611102590,7910,7930,7930,7910,266
|
|
20230602,135000,608996190,7930,7930,7930,7930,1
|
|
20230602,134900,608988260,7930,7930,7930,7930,400
|
|
20230602,134800,605816260,7930,7950,7950,7930,340
|
|
20230602,134700,603113280,7950,7960,7960,7950,213
|
|
20230602,134600,601417810,7960,7970,7970,7960,19
|
|
20230602,134500,601266560,7950,7960,7960,7950,23
|
|
20230602,134400,601083610,7970,7970,7970,7970,1
|
|
20230602,134300,601075640,7950,7950,7950,7950,530
|
|
20230602,134200,596862140,7950,7950,7950,7950,0
|
|
20230602,134100,596862140,7950,7950,7950,7950,43
|
|
20230602,134000,596520290,7950,7950,7950,7950,136
|
|
20230602,133900,595439090,7950,7950,7950,7950,0
|
|
20230602,133800,595439090,7950,7970,7970,7950,15
|
|
20230602,133700,595319560,7950,7950,7970,7950,180
|
|
20230602,133600,593888480,7950,7950,7950,7950,32
|
|
20230602,133500,593634080,7950,7940,7950,7940,578
|
|
20230602,133400,589044510,7940,7940,7940,7940,60
|
|
20230602,133300,588568110,7930,7930,7930,7930,39
|
|
20230602,133200,588258840,7930,7930,7930,7930,0
|
|
20230602,133100,588258840,7930,7930,7930,7930,0
|
|
20230602,133000,588258840,7930,7930,7930,7930,0
|
|
20230602,132900,588258840,7930,7930,7930,7930,19
|
|
20230602,132800,588108170,7900,7900,7900,7900,1
|
|
20230602,132700,588100270,7930,7930,7930,7930,0
|
|
20230602,132600,588100270,7930,7930,7930,7930,0
|
|
20230602,132500,588100270,7930,7940,7940,7930,2
|
|
20230602,132400,588084400,7930,7930,7930,7930,199
|
|
20230602,132300,586506330,7930,7930,7930,7930,2
|
|
20230602,132200,586490470,7900,7900,7900,7900,0
|
|
20230602,132100,586490470,7900,7900,7900,7900,10
|
|
20230602,132000,586411470,7890,7890,7890,7890,0
|
|
20230602,131900,586411470,7890,7890,7890,7890,0
|
|
20230602,131800,586411470,7890,7900,7900,7890,2
|
|
20230602,131700,586395680,7920,7920,7920,7920,0
|
|
20230602,131600,586395680,7920,7920,7920,7920,0
|
|
20230602,131500,586395680,7920,7920,7920,7920,0
|
|
20230602,131400,586395680,7920,7920,7920,7920,0
|
|
20230602,131300,586395680,7920,7920,7920,7920,0
|
|
20230602,131200,586395680,7920,7920,7920,7920,0
|
|
20230602,131100,586395680,7920,7920,7920,7920,0
|
|
20230602,131000,586395680,7920,7920,7920,7920,0
|
|
20230602,130900,586395680,7920,7920,7920,7920,0
|
|
20230602,130800,586395680,7920,7920,7920,7920,0
|
|
20230602,130700,586395680,7920,7920,7920,7920,0
|
|
20230602,130600,586395680,7920,7920,7920,7920,0
|
|
20230602,130500,586395680,7920,7920,7920,7920,0
|
|
20230602,130400,586395680,7920,7920,7920,7920,0
|
|
20230602,130300,586395680,7920,7920,7920,7920,0
|
|
20230602,130200,586395680,7920,7900,7920,7900,109
|
|
20230602,130100,585532500,7930,7930,7930,7930,0
|
|
20230602,130000,585532500,7930,7930,7930,7930,0
|
|
20230602,125900,585532500,7930,7930,7930,7930,0
|
|
20230602,125800,585532500,7930,7930,7930,7930,0
|
|
20230602,125700,585532500,7930,7930,7930,7930,0
|
|
20230602,125600,585532500,7930,7930,7930,7930,0
|
|
20230602,125500,585532500,7930,7930,7930,7930,0
|
|
20230602,125400,585532500,7930,7930,7930,7930,0
|
|
20230602,125300,585532500,7930,7930,7930,7930,0
|
|
20230602,125200,585532500,7930,7920,7930,7920,105
|
|
20230602,125100,584700330,7900,7900,7900,7900,5
|
|
20230602,125000,584660830,7900,7900,7900,7900,0
|
|
20230602,124900,584660830,7900,7900,7900,7900,3
|
|
20230602,124800,584637130,7900,7900,7900,7900,0
|
|
20230602,124700,584637130,7900,7900,7900,7900,0
|
|
20230602,124600,584637130,7900,7900,7900,7900,0
|
|
20230602,124500,584637130,7900,7900,7900,7900,0
|
|
20230602,124400,584637130,7900,7900,7900,7900,0
|
|
20230602,124300,584637130,7900,7900,7900,7900,0
|
|
20230602,124200,584637130,7900,7900,7900,7900,0
|
|
20230602,124100,584637130,7900,7900,7900,7900,101
|
|
20230602,124000,583839230,7910,7910,7910,7910,37
|
|
20230602,123900,583546560,7850,7850,7850,7850,0
|
|
20230602,123800,583546560,7850,7850,7850,7850,1
|
|
20230602,123700,583538710,7850,7850,7850,7850,0
|
|
20230602,123600,583538710,7850,7850,7850,7850,0
|
|
20230602,123500,583538710,7850,7850,7850,7850,0
|
|
20230602,123400,583538710,7850,7850,7850,7850,0
|
|
20230602,123300,583538710,7850,7860,7860,7850,800
|
|
20230602,123200,577257440,7850,7850,7850,7850,0
|
|
20230602,123100,577257440,7850,7850,7850,7850,0
|
|
20230602,123000,577257440,7850,7850,7850,7850,1
|
|
20230602,122900,577249590,7850,7870,7870,7850,300
|
|
20230602,122800,574889830,7870,7870,7870,7870,0
|
|
20230602,122700,574889830,7870,7870,7870,7870,0
|
|
20230602,122600,574889830,7870,7870,7870,7870,0
|
|
20230602,122500,574889830,7870,7870,7870,7870,0
|
|
20230602,122400,574889830,7870,7870,7870,7870,140
|
|
20230602,122300,573788030,7870,7900,7900,7870,500
|
|
20230602,122200,569852550,7910,7910,7910,7910,0
|
|
20230602,122100,569852550,7910,7910,7910,7910,1
|
|
20230602,122000,569844640,7920,7920,7920,7920,0
|
|
20230602,121900,569844640,7920,7920,7920,7920,0
|
|
20230602,121800,569844640,7920,7920,7920,7920,0
|
|
20230602,121700,569844640,7920,7920,7920,7920,0
|
|
20230602,121600,569844640,7920,7920,7920,7920,0
|
|
20230602,121500,569844640,7920,7920,7920,7920,0
|
|
20230602,121400,569844640,7920,7920,7920,7920,0
|
|
20230602,121300,569844640,7920,7920,7920,7920,1
|
|
20230602,121200,569836720,7920,7920,7920,7920,4
|
|
20230602,121100,569805040,7920,7920,7920,7920,0
|
|
20230602,121000,569805040,7920,7920,7920,7920,0
|
|
20230602,120900,569805040,7920,7920,7920,7920,5
|
|
20230602,120800,569765440,7920,7920,7920,7920,0
|
|
20230602,120700,569765440,7920,7920,7920,7920,0
|
|
20230602,120600,569765440,7920,7920,7920,7920,0
|
|
20230602,120500,569765440,7920,7920,7920,7920,0
|
|
20230602,120400,569765440,7920,7920,7920,7920,0
|
|
20230602,120300,569765440,7920,7920,7920,7920,0
|
|
20230602,120200,569765440,7920,7920,7920,7920,0
|
|
20230602,120100,569765440,7920,7920,7920,7920,0
|
|
20230602,120000,569765440,7920,7920,7920,7920,0
|
|
20230602,115900,569765440,7920,7920,7920,7920,0
|
|
20230602,115800,569765440,7920,7920,7920,7920,0
|
|
20230602,115700,569765440,7920,7920,7920,7920,0
|
|
20230602,115600,569765440,7920,7920,7920,7920,0
|
|
20230602,115500,569765440,7920,7920,7920,7920,103
|
|
20230602,115400,568949680,7920,7920,7920,7920,2
|
|
20230602,115300,568933840,7920,7920,7920,7920,1
|
|
20230602,115200,568925920,7920,7920,7920,7920,0
|
|
20230602,115100,568925920,7920,7920,7920,7920,0
|
|
20230602,115000,568925920,7920,7920,7920,7920,0
|
|
20230602,114900,568925920,7920,7920,7920,7920,184
|
|
20230602,114800,567468640,7920,7920,7920,7920,12
|
|
20230602,114700,567373600,7850,7850,7850,7850,0
|
|
20230602,114600,567373600,7850,7850,7850,7850,0
|
|
20230602,114500,567373600,7850,7850,7850,7850,0
|
|
20230602,114400,567373600,7850,7850,7850,7850,0
|
|
20230602,114300,567373600,7850,7850,7850,7850,0
|
|
20230602,114200,567373600,7850,7850,7850,7850,0
|
|
20230602,114100,567373600,7850,7850,7850,7850,0
|
|
20230602,114000,567373600,7850,7850,7850,7850,0
|
|
20230602,113900,567373600,7850,7850,7850,7850,0
|
|
20230602,113800,567373600,7850,7850,7850,7850,0
|
|
20230602,113700,567373600,7850,7850,7850,7850,0
|
|
20230602,113600,567373600,7850,7850,7850,7850,0
|
|
20230602,113500,567373600,7850,7850,7850,7850,0
|
|
20230602,113400,567373600,7850,7850,7850,7850,0
|
|
20230602,113300,567373600,7850,7850,7850,7850,1331
|
|
20230602,113200,556925250,7830,7830,7830,7830,0
|
|
20230602,113100,556925250,7830,7830,7830,7830,0
|
|
20230602,113000,556925250,7830,7830,7830,7830,0
|
|
20230602,112900,556925250,7830,7830,7830,7830,0
|
|
20230602,112800,556925250,7830,7830,7830,7830,0
|
|
20230602,112700,556925250,7830,7830,7830,7830,0
|
|
20230602,112600,556925250,7830,7870,7870,7830,20
|
|
20230602,112500,556768250,7890,7890,7890,7890,1
|
|
20230602,112400,556760360,7870,7870,7870,7870,0
|
|
20230602,112300,556760360,7870,7870,7870,7870,0
|
|
20230602,112200,556760360,7870,7870,7870,7870,201
|
|
20230602,112100,555178490,7870,7880,7880,7870,100
|
|
20230602,112000,554391160,7870,7900,7900,7870,502
|
|
20230602,111900,550439110,7900,7900,7900,7900,0
|
|
20230602,111800,550439110,7900,7900,7900,7900,0
|
|
20230602,111700,550439110,7900,7900,7900,7900,0
|
|
20230602,111600,550439110,7900,7900,7900,7900,200
|
|
20230602,111500,548859110,7900,7900,7900,7900,0
|
|
20230602,111400,548859110,7900,7900,7900,7900,303
|
|
20230602,111300,546465410,7900,7910,7910,7900,761
|
|
20230602,111200,540445910,7910,7910,7910,7910,0
|
|
20230602,111100,540445910,7910,7910,7910,7910,6
|
|
20230602,111000,540398450,7910,7910,7910,7910,72
|
|
20230602,110900,539828930,7910,7910,7910,7910,0
|
|
20230602,110800,539828930,7910,7910,7910,7910,0
|
|
20230602,110700,539828930,7910,7910,7910,7910,0
|
|
20230602,110600,539828930,7910,7930,7930,7910,199
|
|
20230602,110500,538254640,7940,7940,7940,7930,22
|
|
20230602,110400,538079990,7930,7910,7930,7910,333
|
|
20230602,110300,535439320,7910,7910,7910,7910,5
|
|
20230602,110200,535399770,7910,7930,7930,7900,305
|
|
20230602,110100,532983470,7970,7970,7970,7970,76
|
|
20230602,110000,532377750,7970,7940,7970,7920,884
|
|
20230602,105900,525362390,7950,7950,7950,7950,53
|
|
20230602,105800,524941040,7950,7950,7950,7950,0
|
|
20230602,105700,524941040,7950,7970,7970,7950,1106
|
|
20230602,105600,516126240,7970,7990,7990,7970,1355
|
|
20230602,105500,505309840,8000,8000,8000,8000,23
|
|
20230602,105400,505125840,7990,7990,7990,7990,0
|
|
20230602,105300,505125840,7990,8000,8000,7990,448
|
|
20230602,105200,501546190,8000,8000,8000,8000,12
|
|
20230602,105100,501450190,8000,8040,8040,8000,2811
|
|
20230602,105000,478907490,8050,8050,8050,8050,0
|
|
20230602,104900,478907490,8050,8050,8050,8050,0
|
|
20230602,104800,478907490,8050,8040,8050,8040,11
|
|
20230602,104700,478819040,8040,8040,8040,8040,61
|
|
20230602,104600,478328600,8050,8050,8050,8050,0
|
|
20230602,104500,478328600,8050,8050,8050,8050,1
|
|
20230602,104400,478320550,8050,8050,8050,8050,0
|
|
20230602,104300,478320550,8050,8050,8050,8050,31
|
|
20230602,104200,478071000,8050,8050,8050,8050,1
|
|
20230602,104100,478062950,8050,8050,8050,8050,174
|
|
20230602,104000,476662250,8050,8050,8050,8050,20
|
|
20230602,103900,476501250,8050,8070,8070,8050,67
|
|
20230602,103800,475961560,8070,8070,8070,8060,153
|
|
20230602,103700,474727350,8070,8060,8070,8050,466
|
|
20230602,103600,470969750,8060,8040,8060,8040,1138
|
|
20230602,103500,461807180,8020,8030,8050,8020,492
|
|
20230602,103400,457859750,8020,8050,8050,8020,376
|
|
20230602,103300,454844200,8020,8030,8030,8020,2219
|
|
20230602,103200,437045350,8030,8050,8050,8030,76
|
|
20230602,103100,436433950,8050,8040,8050,8040,101
|
|
20230602,103000,435621900,8020,8020,8020,8020,134
|
|
20230602,102900,434547220,8060,8050,8060,8050,73
|
|
20230602,102800,433959390,8030,8040,8040,8030,356
|
|
20230602,102700,431097650,8040,8030,8070,8030,1039
|
|
20230602,102600,422737600,8030,8050,8050,8030,647
|
|
20230602,102500,417540550,8060,8070,8080,8060,894
|
|
20230602,102400,410327330,8080,8080,8080,8070,281
|
|
20230602,102300,408057950,8090,8080,8090,8080,492
|
|
20230602,102200,404079990,8080,8070,8080,8060,2775
|
|
20230602,102100,381704480,8070,8080,8080,8070,222
|
|
20230602,102000,379911730,8090,8080,8100,8080,291
|
|
20230602,101900,377559310,8080,8100,8100,8080,190
|
|
20230602,101800,376022440,8100,8090,8110,8080,3679
|
|
20230602,101700,346198820,8090,8090,8100,8090,1060
|
|
20230602,101600,337615800,8090,8090,8090,8090,369
|
|
20230602,101500,334630590,8090,8060,8090,8050,2662
|
|
20230602,101400,313166050,8060,8030,8080,8030,4253
|
|
20230602,101300,278899150,8050,8040,8050,8030,431
|
|
20230602,101200,275431630,8040,8000,8050,8000,1296
|
|
20230602,101100,265021980,8000,7990,8000,7990,1392
|
|
20230602,101000,253889430,7990,7990,7990,7990,0
|
|
20230602,100900,253889430,7990,7990,7990,7990,662
|
|
20230602,100800,248600050,7990,7990,7990,7990,115
|
|
20230602,100700,247681200,7990,8000,8000,7990,65
|
|
20230602,100600,247161700,7990,7990,8000,7990,358
|
|
20230602,100500,244300940,8000,7990,8000,7990,235
|
|
20230602,100400,242421040,7990,7980,7990,7980,150
|
|
20230602,100300,241222620,7980,7980,7980,7980,11
|
|
20230602,100200,241134840,7980,7980,7980,7980,185
|
|
20230602,100100,239658540,7980,7980,7990,7980,142
|
|
20230602,100000,238525180,8010,7980,8010,7980,38
|
|
20230602,095900,238221370,7980,7980,7980,7980,0
|
|
20230602,095800,238221370,7980,7970,8010,7970,2563
|
|
20230602,095700,217750210,7970,7980,7980,7970,26
|
|
20230602,095600,217542940,7960,7940,7980,7940,5006
|
|
20230602,095500,177699980,7910,7910,7910,7910,25
|
|
20230602,095400,177502230,7910,7910,7910,7910,34
|
|
20230602,095300,177233290,7910,7910,7910,7910,147
|
|
20230602,095200,176070520,7910,7910,7910,7910,74
|
|
20230602,095100,175485180,7940,7940,7940,7940,33
|
|
20230602,095000,175223160,7940,7910,7950,7910,1397
|
|
20230602,094900,164164690,7900,7900,7900,7900,100
|
|
20230602,094800,163374690,7900,7900,7900,7890,1500
|
|
20230602,094700,151524940,7900,7910,7910,7900,162
|
|
20230602,094600,150244970,7900,7870,7900,7870,1038
|
|
20230602,094500,142073370,7870,7880,7880,7830,114
|
|
20230602,094400,141180180,7880,7920,7930,7880,404
|
|
20230602,094300,137987320,7930,7940,7940,7930,122
|
|
20230602,094200,137019640,7960,7960,7960,7960,136
|
|
20230602,094100,135937080,7870,7890,7980,7870,4344
|
|
20230602,094000,101435640,7890,7840,7890,7840,2000
|
|
20230602,093900,85714720,7840,7840,7840,7840,0
|
|
20230602,093800,85714720,7840,7840,7840,7840,5
|
|
20230602,093700,85675520,7840,7840,7840,7840,0
|
|
20230602,093600,85675520,7840,7840,7840,7840,0
|
|
20230602,093500,85675520,7840,7830,7840,7830,996
|
|
20230602,093400,77867950,7850,7850,7850,7850,0
|
|
20230602,093300,77867950,7850,7850,7850,7850,0
|
|
20230602,093200,77867950,7850,7850,7850,7850,0
|
|
20230602,093100,77867950,7850,7850,7850,7850,1
|
|
20230602,093000,77860100,7850,7850,7850,7850,4
|
|
20230602,092900,77828700,7870,7870,7870,7870,0
|
|
20230602,092800,77828700,7870,7860,7870,7860,10
|
|
20230602,092700,77750080,7790,7790,7790,7790,86
|
|
20230602,092600,77080140,7880,7820,7880,7770,107
|
|
20230602,092500,76241510,7820,7820,7820,7810,1314
|
|
20230602,092400,65966280,7820,7830,7830,7820,443
|
|
20230602,092300,62499260,7820,7830,7830,7820,40
|
|
20230602,092200,62186180,7820,7820,7820,7820,55
|
|
20230602,092100,61756080,7820,7830,7830,7820,76
|
|
20230602,092000,61161740,7820,7850,7960,7820,1169
|
|
20230602,091900,51914560,7820,7720,7920,7720,4210
|
|
20230602,091800,18712480,7820,7700,7850,7700,1207
|
|
20230602,091700,9305870,7700,7700,7700,7700,0
|
|
20230602,091600,9305870,7700,7700,7700,7700,5
|
|
20230602,091500,9267370,7730,7730,7730,7730,13
|
|
20230602,091400,9166880,7760,7720,7760,7640,468
|
|
20230602,091300,5553860,7640,7640,7640,7640,2
|
|
20230602,091200,5538580,7740,7740,7740,7740,0
|
|
20230602,091100,5538580,7740,7740,7740,7740,0
|
|
20230602,091000,5538580,7740,7740,7740,7740,83
|
|
20230602,090900,4896160,7760,7760,7760,7760,0
|
|
20230602,090800,4896160,7760,7750,7760,7680,53
|
|
20230602,090700,4487530,7760,7690,7760,7690,11
|
|
20230602,090600,4402240,7760,7760,7760,7760,0
|
|
20230602,090500,4402240,7760,7680,7760,7680,320
|
|
20230602,090400,1943960,7680,7620,7680,7620,61
|
|
20230602,090300,1478540,7680,7640,7680,7640,110
|
|
20230602,090200,637740,7680,7680,7680,7660,23
|
|
20230602,090100,461160,7660,7660,7660,7660,0
|
|
20230602,090000,461160,7660,7700,7700,7660,60
|