858 lines
40 KiB
CSV
858 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,231500,361360240,4395,4395,4395,4395,1573
|
|
20230601,231400,361360240,4395,4395,4395,4395,0
|
|
20230601,231300,361360240,4395,4395,4395,4395,0
|
|
20230601,231200,361360240,4395,4395,4395,4395,0
|
|
20230601,231100,361360240,4395,4395,4395,4395,0
|
|
20230601,231000,361360240,4395,4395,4395,4395,0
|
|
20230601,230900,361360240,4395,4395,4395,4395,0
|
|
20230601,230800,361360240,4395,4395,4395,4395,0
|
|
20230601,230700,361360240,4395,4395,4395,4395,0
|
|
20230601,230600,361360240,4395,4395,4395,4395,0
|
|
20230601,230500,361360240,4395,4395,4395,4395,0
|
|
20230601,230400,361360240,4395,4395,4395,4395,0
|
|
20230601,230300,361360240,4395,4395,4395,4395,0
|
|
20230601,230200,361360240,4395,4395,4395,4395,0
|
|
20230601,230100,361360240,4395,4395,4395,4395,0
|
|
20230601,230000,361360240,4395,4395,4395,4395,0
|
|
20230601,225900,361360240,4395,4395,4395,4395,0
|
|
20230601,225800,361360240,4395,4395,4395,4395,0
|
|
20230601,225700,361360240,4395,4395,4395,4395,0
|
|
20230601,225600,361360240,4395,4395,4395,4395,0
|
|
20230601,225500,361360240,4395,4395,4395,4395,0
|
|
20230601,225400,361360240,4395,4395,4395,4395,0
|
|
20230601,225300,361360240,4395,4395,4395,4395,0
|
|
20230601,225200,361360240,4395,4395,4395,4395,0
|
|
20230601,225100,361360240,4395,4395,4395,4395,0
|
|
20230601,225000,361360240,4395,4395,4395,4395,0
|
|
20230601,224900,361360240,4395,4395,4395,4395,0
|
|
20230601,224800,361360240,4395,4395,4395,4395,0
|
|
20230601,224700,361360240,4395,4395,4395,4395,0
|
|
20230601,224600,361360240,4395,4395,4395,4395,0
|
|
20230601,224500,361360240,4395,4395,4395,4395,1573
|
|
20230601,224400,361360240,4395,4395,4395,4395,0
|
|
20230601,224300,361360240,4395,4395,4395,4395,0
|
|
20230601,224200,361360240,4395,4395,4395,4395,0
|
|
20230601,224100,361360240,4395,4395,4395,4395,0
|
|
20230601,224000,361360240,4395,4395,4395,4395,0
|
|
20230601,223900,361360240,4395,4395,4395,4395,0
|
|
20230601,223800,361360240,4395,4395,4395,4395,0
|
|
20230601,223700,361360240,4395,4395,4395,4395,0
|
|
20230601,223600,361360240,4395,4395,4395,4395,0
|
|
20230601,223500,361360240,4395,4395,4395,4395,0
|
|
20230601,223400,361360240,4395,4395,4395,4395,0
|
|
20230601,223300,361360240,4395,4395,4395,4395,0
|
|
20230601,223200,361360240,4395,4395,4395,4395,0
|
|
20230601,223100,361360240,4395,4395,4395,4395,0
|
|
20230601,223000,361360240,4395,4395,4395,4395,0
|
|
20230601,222900,361360240,4395,4395,4395,4395,0
|
|
20230601,222800,361360240,4395,4395,4395,4395,0
|
|
20230601,222700,361360240,4395,4395,4395,4395,0
|
|
20230601,222600,361360240,4395,4395,4395,4395,0
|
|
20230601,222500,361360240,4395,4395,4395,4395,0
|
|
20230601,222400,361360240,4395,4395,4395,4395,0
|
|
20230601,222300,361360240,4395,4395,4395,4395,0
|
|
20230601,222200,361360240,4395,4395,4395,4395,0
|
|
20230601,222100,361360240,4395,4395,4395,4395,0
|
|
20230601,222000,361360240,4395,4395,4395,4395,0
|
|
20230601,221900,361360240,4395,4395,4395,4395,0
|
|
20230601,221800,361360240,4395,4395,4395,4395,0
|
|
20230601,221700,361360240,4395,4395,4395,4395,0
|
|
20230601,221600,361360240,4395,4395,4395,4395,0
|
|
20230601,221500,361360240,4395,4395,4395,4395,1573
|
|
20230601,221400,361360240,4395,4395,4395,4395,0
|
|
20230601,221300,361360240,4395,4395,4395,4395,0
|
|
20230601,221200,361360240,4395,4395,4395,4395,0
|
|
20230601,221100,361360240,4395,4395,4395,4395,0
|
|
20230601,221000,361360240,4395,4395,4395,4395,0
|
|
20230601,220900,361360240,4395,4395,4395,4395,0
|
|
20230601,220800,361360240,4395,4395,4395,4395,0
|
|
20230601,220700,361360240,4395,4395,4395,4395,0
|
|
20230601,220600,361360240,4395,4395,4395,4395,0
|
|
20230601,220500,361360240,4395,4395,4395,4395,0
|
|
20230601,220400,361360240,4395,4395,4395,4395,0
|
|
20230601,220300,361360240,4395,4395,4395,4395,0
|
|
20230601,220200,361360240,4395,4395,4395,4395,0
|
|
20230601,220100,361360240,4395,4395,4395,4395,0
|
|
20230601,220000,361360240,4395,4395,4395,4395,0
|
|
20230601,215900,361360240,4395,4395,4395,4395,0
|
|
20230601,215800,361360240,4395,4395,4395,4395,0
|
|
20230601,215700,361360240,4395,4395,4395,4395,0
|
|
20230601,215600,361360240,4395,4395,4395,4395,0
|
|
20230601,215500,361360240,4395,4395,4395,4395,0
|
|
20230601,215400,361360240,4395,4395,4395,4395,0
|
|
20230601,215300,361360240,4395,4395,4395,4395,0
|
|
20230601,215200,361360240,4395,4395,4395,4395,0
|
|
20230601,215100,361360240,4395,4395,4395,4395,0
|
|
20230601,215000,361360240,4395,4395,4395,4395,0
|
|
20230601,214900,361360240,4395,4395,4395,4395,0
|
|
20230601,214800,361360240,4395,4395,4395,4395,0
|
|
20230601,214700,361360240,4395,4395,4395,4395,0
|
|
20230601,214600,361360240,4395,4395,4395,4395,0
|
|
20230601,214500,361360240,4395,4395,4395,4395,1573
|
|
20230601,214400,361360240,4395,4395,4395,4395,0
|
|
20230601,214300,361360240,4395,4395,4395,4395,0
|
|
20230601,214200,361360240,4395,4395,4395,4395,0
|
|
20230601,214100,361360240,4395,4395,4395,4395,0
|
|
20230601,214000,361360240,4395,4395,4395,4395,0
|
|
20230601,213900,361360240,4395,4395,4395,4395,0
|
|
20230601,213800,361360240,4395,4395,4395,4395,0
|
|
20230601,213700,361360240,4395,4395,4395,4395,0
|
|
20230601,213600,361360240,4395,4395,4395,4395,0
|
|
20230601,213500,361360240,4395,4395,4395,4395,0
|
|
20230601,213400,361360240,4395,4395,4395,4395,0
|
|
20230601,213300,361360240,4395,4395,4395,4395,0
|
|
20230601,213200,361360240,4395,4395,4395,4395,0
|
|
20230601,213100,361360240,4395,4395,4395,4395,0
|
|
20230601,213000,361360240,4395,4395,4395,4395,0
|
|
20230601,212900,361360240,4395,4395,4395,4395,0
|
|
20230601,212800,361360240,4395,4395,4395,4395,0
|
|
20230601,212700,361360240,4395,4395,4395,4395,0
|
|
20230601,212600,361360240,4395,4395,4395,4395,0
|
|
20230601,212500,361360240,4395,4395,4395,4395,0
|
|
20230601,212400,361360240,4395,4395,4395,4395,0
|
|
20230601,212300,361360240,4395,4395,4395,4395,0
|
|
20230601,212200,361360240,4395,4395,4395,4395,0
|
|
20230601,212100,361360240,4395,4395,4395,4395,0
|
|
20230601,212000,361360240,4395,4395,4395,4395,0
|
|
20230601,211900,361360240,4395,4395,4395,4395,0
|
|
20230601,211800,361360240,4395,4395,4395,4395,0
|
|
20230601,211700,361360240,4395,4395,4395,4395,0
|
|
20230601,211600,361360240,4395,4395,4395,4395,0
|
|
20230601,211500,361360240,4395,4395,4395,4395,1573
|
|
20230601,211400,361360240,4395,4395,4395,4395,0
|
|
20230601,211300,361360240,4395,4395,4395,4395,0
|
|
20230601,211200,361360240,4395,4395,4395,4395,0
|
|
20230601,211100,361360240,4395,4395,4395,4395,0
|
|
20230601,211000,361360240,4395,4395,4395,4395,0
|
|
20230601,210900,361360240,4395,4395,4395,4395,0
|
|
20230601,210800,361360240,4395,4395,4395,4395,0
|
|
20230601,210700,361360240,4395,4395,4395,4395,0
|
|
20230601,210600,361360240,4395,4395,4395,4395,0
|
|
20230601,210500,361360240,4395,4395,4395,4395,0
|
|
20230601,210400,361360240,4395,4395,4395,4395,0
|
|
20230601,210300,361360240,4395,4395,4395,4395,0
|
|
20230601,210200,361360240,4395,4395,4395,4395,0
|
|
20230601,210100,361360240,4395,4395,4395,4395,0
|
|
20230601,210000,361360240,4395,4395,4395,4395,0
|
|
20230601,205900,361360240,4395,4395,4395,4395,0
|
|
20230601,205800,361360240,4395,4395,4395,4395,0
|
|
20230601,205700,361360240,4395,4395,4395,4395,0
|
|
20230601,205600,361360240,4395,4395,4395,4395,0
|
|
20230601,205500,361360240,4395,4395,4395,4395,0
|
|
20230601,205400,361360240,4395,4395,4395,4395,0
|
|
20230601,205300,361360240,4395,4395,4395,4395,0
|
|
20230601,205200,361360240,4395,4395,4395,4395,0
|
|
20230601,205100,361360240,4395,4395,4395,4395,0
|
|
20230601,205000,361360240,4395,4395,4395,4395,0
|
|
20230601,204900,361360240,4395,4395,4395,4395,0
|
|
20230601,204800,361360240,4395,4395,4395,4395,0
|
|
20230601,204700,361360240,4395,4395,4395,4395,0
|
|
20230601,204600,361360240,4395,4395,4395,4395,0
|
|
20230601,204500,361360240,4395,4395,4395,4395,1573
|
|
20230601,204400,361360240,4395,4395,4395,4395,0
|
|
20230601,204300,361360240,4395,4395,4395,4395,0
|
|
20230601,204200,361360240,4395,4395,4395,4395,0
|
|
20230601,204100,361360240,4395,4395,4395,4395,0
|
|
20230601,204000,361360240,4395,4395,4395,4395,0
|
|
20230601,203900,361360240,4395,4395,4395,4395,0
|
|
20230601,203800,361360240,4395,4395,4395,4395,0
|
|
20230601,203700,361360240,4395,4395,4395,4395,0
|
|
20230601,203600,361360240,4395,4395,4395,4395,0
|
|
20230601,203500,361360240,4395,4395,4395,4395,0
|
|
20230601,203400,361360240,4395,4395,4395,4395,0
|
|
20230601,203300,361360240,4395,4395,4395,4395,0
|
|
20230601,203200,361360240,4395,4395,4395,4395,0
|
|
20230601,203100,361360240,4395,4395,4395,4395,0
|
|
20230601,203000,361360240,4395,4395,4395,4395,0
|
|
20230601,202900,361360240,4395,4395,4395,4395,0
|
|
20230601,202800,361360240,4395,4395,4395,4395,0
|
|
20230601,202700,361360240,4395,4395,4395,4395,0
|
|
20230601,202600,361360240,4395,4395,4395,4395,0
|
|
20230601,202500,361360240,4395,4395,4395,4395,0
|
|
20230601,202400,361360240,4395,4395,4395,4395,0
|
|
20230601,202300,361360240,4395,4395,4395,4395,0
|
|
20230601,202200,361360240,4395,4395,4395,4395,0
|
|
20230601,202100,361360240,4395,4395,4395,4395,0
|
|
20230601,202000,361360240,4395,4395,4395,4395,0
|
|
20230601,201900,361360240,4395,4395,4395,4395,0
|
|
20230601,201800,361360240,4395,4395,4395,4395,0
|
|
20230601,201700,361360240,4395,4395,4395,4395,0
|
|
20230601,201600,361360240,4395,4395,4395,4395,0
|
|
20230601,201500,361360240,4395,4395,4395,4395,1573
|
|
20230601,201400,361360240,4395,4395,4395,4395,0
|
|
20230601,201300,361360240,4395,4395,4395,4395,0
|
|
20230601,201200,361360240,4395,4395,4395,4395,0
|
|
20230601,201100,361360240,4395,4395,4395,4395,0
|
|
20230601,201000,361360240,4395,4395,4395,4395,0
|
|
20230601,200900,361360240,4395,4395,4395,4395,0
|
|
20230601,200800,361360240,4395,4395,4395,4395,0
|
|
20230601,200700,361360240,4395,4395,4395,4395,0
|
|
20230601,200600,361360240,4395,4395,4395,4395,0
|
|
20230601,200500,361360240,4395,4395,4395,4395,0
|
|
20230601,200400,361360240,4395,4395,4395,4395,0
|
|
20230601,200300,361360240,4395,4395,4395,4395,0
|
|
20230601,200200,361360240,4395,4395,4395,4395,0
|
|
20230601,200100,361360240,4395,4395,4395,4395,0
|
|
20230601,200000,361360240,4395,4395,4395,4395,0
|
|
20230601,195900,361360240,4395,4395,4395,4395,0
|
|
20230601,195800,361360240,4395,4395,4395,4395,0
|
|
20230601,195700,361360240,4395,4395,4395,4395,0
|
|
20230601,195600,361360240,4395,4395,4395,4395,0
|
|
20230601,195500,361360240,4395,4395,4395,4395,0
|
|
20230601,195400,361360240,4395,4395,4395,4395,0
|
|
20230601,195300,361360240,4395,4395,4395,4395,0
|
|
20230601,195200,361360240,4395,4395,4395,4395,0
|
|
20230601,195100,361360240,4395,4395,4395,4395,0
|
|
20230601,195000,361360240,4395,4395,4395,4395,0
|
|
20230601,194900,361360240,4395,4395,4395,4395,0
|
|
20230601,194800,361360240,4395,4395,4395,4395,0
|
|
20230601,194700,361360240,4395,4395,4395,4395,0
|
|
20230601,194600,361360240,4395,4395,4395,4395,0
|
|
20230601,194500,361360240,4395,4395,4395,4395,1573
|
|
20230601,194400,361360240,4395,4395,4395,4395,0
|
|
20230601,194300,361360240,4395,4395,4395,4395,0
|
|
20230601,194200,361360240,4395,4395,4395,4395,0
|
|
20230601,194100,361360240,4395,4395,4395,4395,0
|
|
20230601,194000,361360240,4395,4395,4395,4395,0
|
|
20230601,193900,361360240,4395,4395,4395,4395,0
|
|
20230601,193800,361360240,4395,4395,4395,4395,0
|
|
20230601,193700,361360240,4395,4395,4395,4395,0
|
|
20230601,193600,361360240,4395,4395,4395,4395,0
|
|
20230601,193500,361360240,4395,4395,4395,4395,0
|
|
20230601,193400,361360240,4395,4395,4395,4395,0
|
|
20230601,193300,361360240,4395,4395,4395,4395,0
|
|
20230601,193200,361360240,4395,4395,4395,4395,0
|
|
20230601,193100,361360240,4395,4395,4395,4395,0
|
|
20230601,193000,361360240,4395,4395,4395,4395,0
|
|
20230601,192900,361360240,4395,4395,4395,4395,0
|
|
20230601,192800,361360240,4395,4395,4395,4395,0
|
|
20230601,192700,361360240,4395,4395,4395,4395,0
|
|
20230601,192600,361360240,4395,4395,4395,4395,0
|
|
20230601,192500,361360240,4395,4395,4395,4395,0
|
|
20230601,192400,361360240,4395,4395,4395,4395,0
|
|
20230601,192300,361360240,4395,4395,4395,4395,0
|
|
20230601,192200,361360240,4395,4395,4395,4395,0
|
|
20230601,192100,361360240,4395,4395,4395,4395,0
|
|
20230601,192000,361360240,4395,4395,4395,4395,0
|
|
20230601,191900,361360240,4395,4395,4395,4395,0
|
|
20230601,191800,361360240,4395,4395,4395,4395,0
|
|
20230601,191700,361360240,4395,4395,4395,4395,0
|
|
20230601,191600,361360240,4395,4395,4395,4395,0
|
|
20230601,191500,361360240,4395,4395,4395,4395,1573
|
|
20230601,191400,361360240,4395,4395,4395,4395,0
|
|
20230601,191300,361360240,4395,4395,4395,4395,0
|
|
20230601,191200,361360240,4395,4395,4395,4395,0
|
|
20230601,191100,361360240,4395,4395,4395,4395,0
|
|
20230601,191000,361360240,4395,4395,4395,4395,0
|
|
20230601,190900,361360240,4395,4395,4395,4395,0
|
|
20230601,190800,361360240,4395,4395,4395,4395,0
|
|
20230601,190700,361360240,4395,4395,4395,4395,0
|
|
20230601,190600,361360240,4395,4395,4395,4395,0
|
|
20230601,190500,361360240,4395,4395,4395,4395,0
|
|
20230601,190400,361360240,4395,4395,4395,4395,0
|
|
20230601,190300,361360240,4395,4395,4395,4395,0
|
|
20230601,190200,361360240,4395,4395,4395,4395,0
|
|
20230601,190100,361360240,4395,4395,4395,4395,0
|
|
20230601,190000,361360240,4395,4395,4395,4395,0
|
|
20230601,185900,361360240,4395,4395,4395,4395,0
|
|
20230601,185800,361360240,4395,4395,4395,4395,0
|
|
20230601,185700,361360240,4395,4395,4395,4395,0
|
|
20230601,185600,361360240,4395,4395,4395,4395,0
|
|
20230601,185500,361360240,4395,4395,4395,4395,0
|
|
20230601,185400,361360240,4395,4395,4395,4395,0
|
|
20230601,185300,361360240,4395,4395,4395,4395,0
|
|
20230601,185200,361360240,4395,4395,4395,4395,0
|
|
20230601,185100,361360240,4395,4395,4395,4395,0
|
|
20230601,185000,361360240,4395,4395,4395,4395,0
|
|
20230601,184900,361360240,4395,4395,4395,4395,0
|
|
20230601,184800,361360240,4395,4395,4395,4395,0
|
|
20230601,184700,361360240,4395,4395,4395,4395,0
|
|
20230601,184600,361360240,4395,4395,4395,4395,0
|
|
20230601,184500,361360240,4395,4395,4395,4395,1573
|
|
20230601,184400,361360240,4395,4395,4395,4395,0
|
|
20230601,184300,361360240,4395,4395,4395,4395,0
|
|
20230601,184200,361360240,4395,4395,4395,4395,0
|
|
20230601,184100,361360240,4395,4395,4395,4395,0
|
|
20230601,184000,361360240,4395,4395,4395,4395,0
|
|
20230601,183900,361360240,4395,4395,4395,4395,0
|
|
20230601,183800,361360240,4395,4395,4395,4395,0
|
|
20230601,183700,361360240,4395,4395,4395,4395,0
|
|
20230601,183600,361360240,4395,4395,4395,4395,0
|
|
20230601,183500,361360240,4395,4395,4395,4395,0
|
|
20230601,183400,361360240,4395,4395,4395,4395,0
|
|
20230601,183300,361360240,4395,4395,4395,4395,0
|
|
20230601,183200,361360240,4395,4395,4395,4395,0
|
|
20230601,183100,361360240,4395,4395,4395,4395,0
|
|
20230601,183000,361360240,4395,4395,4395,4395,0
|
|
20230601,182900,361360240,4395,4395,4395,4395,0
|
|
20230601,182800,361360240,4395,4395,4395,4395,0
|
|
20230601,182700,361360240,4395,4395,4395,4395,0
|
|
20230601,182600,361360240,4395,4395,4395,4395,0
|
|
20230601,182500,361360240,4395,4395,4395,4395,0
|
|
20230601,182400,361360240,4395,4395,4395,4395,0
|
|
20230601,182300,361360240,4395,4395,4395,4395,0
|
|
20230601,182200,361360240,4395,4395,4395,4395,0
|
|
20230601,182100,361360240,4395,4395,4395,4395,0
|
|
20230601,182000,361360240,4395,4395,4395,4395,0
|
|
20230601,181900,361360240,4395,4395,4395,4395,0
|
|
20230601,181800,361360240,4395,4395,4395,4395,0
|
|
20230601,181700,361360240,4395,4395,4395,4395,0
|
|
20230601,181600,361360240,4395,4395,4395,4395,0
|
|
20230601,181500,361360240,4395,4395,4395,4395,1573
|
|
20230601,181400,361360240,4395,4395,4395,4395,0
|
|
20230601,181300,361360240,4395,4395,4395,4395,0
|
|
20230601,181200,361360240,4395,4395,4395,4395,0
|
|
20230601,181100,361360240,4395,4395,4395,4395,0
|
|
20230601,181000,361360240,4395,4395,4395,4395,0
|
|
20230601,180900,361360240,4395,4395,4395,4395,0
|
|
20230601,180800,361360240,4395,4395,4395,4395,0
|
|
20230601,180700,361360240,4395,4395,4395,4395,0
|
|
20230601,180600,361360240,4395,4395,4395,4395,0
|
|
20230601,180500,361360240,4395,4395,4395,4395,0
|
|
20230601,180400,361360240,4395,4395,4395,4395,0
|
|
20230601,180300,361360240,4395,4395,4395,4395,0
|
|
20230601,180200,361360240,4395,4395,4395,4395,0
|
|
20230601,180100,361360240,4395,4395,4395,4395,0
|
|
20230601,180000,361360240,4395,4395,4395,4395,0
|
|
20230601,175900,361360240,4395,4395,4395,4395,0
|
|
20230601,175800,361360240,4395,4395,4395,4395,0
|
|
20230601,175700,361360240,4395,4395,4395,4395,0
|
|
20230601,175600,361360240,4395,4395,4395,4395,0
|
|
20230601,175500,361360240,4395,4395,4395,4395,0
|
|
20230601,175400,361360240,4395,4395,4395,4395,0
|
|
20230601,175300,361360240,4395,4395,4395,4395,0
|
|
20230601,175200,361360240,4395,4395,4395,4395,0
|
|
20230601,175100,361360240,4395,4395,4395,4395,0
|
|
20230601,175000,361360240,4395,4395,4395,4395,0
|
|
20230601,174900,361360240,4395,4395,4395,4395,0
|
|
20230601,174800,361360240,4395,4395,4395,4395,0
|
|
20230601,174700,361360240,4395,4395,4395,4395,0
|
|
20230601,174600,361360240,4395,4395,4395,4395,0
|
|
20230601,174500,361360240,4395,4395,4395,4395,1573
|
|
20230601,174400,361360240,4395,4395,4395,4395,0
|
|
20230601,174300,361360240,4395,4395,4395,4395,0
|
|
20230601,174200,361360240,4395,4395,4395,4395,0
|
|
20230601,174100,361360240,4395,4395,4395,4395,0
|
|
20230601,174000,361360240,4395,4395,4395,4395,0
|
|
20230601,173900,361360240,4395,4395,4395,4395,0
|
|
20230601,173800,361360240,4395,4395,4395,4395,0
|
|
20230601,173700,361360240,4395,4395,4395,4395,0
|
|
20230601,173600,361360240,4395,4395,4395,4395,0
|
|
20230601,173500,361360240,4395,4395,4395,4395,0
|
|
20230601,173400,361360240,4395,4395,4395,4395,0
|
|
20230601,173300,361360240,4395,4395,4395,4395,0
|
|
20230601,173200,361360240,4395,4395,4395,4395,0
|
|
20230601,173100,361360240,4395,4395,4395,4395,0
|
|
20230601,173000,361360240,4395,4395,4395,4395,0
|
|
20230601,172900,361360240,4395,4395,4395,4395,0
|
|
20230601,172800,361360240,4395,4395,4395,4395,0
|
|
20230601,172700,361360240,4395,4395,4395,4395,0
|
|
20230601,172600,361360240,4395,4395,4395,4395,0
|
|
20230601,172500,361360240,4395,4395,4395,4395,0
|
|
20230601,172400,361360240,4395,4395,4395,4395,0
|
|
20230601,172300,361360240,4395,4395,4395,4395,0
|
|
20230601,172200,361360240,4395,4395,4395,4395,0
|
|
20230601,172100,361360240,4395,4395,4395,4395,0
|
|
20230601,172000,361360240,4395,4395,4395,4395,0
|
|
20230601,171900,361360240,4395,4395,4395,4395,0
|
|
20230601,171800,361360240,4395,4395,4395,4395,0
|
|
20230601,171700,361360240,4395,4395,4395,4395,0
|
|
20230601,171600,361360240,4395,4395,4395,4395,0
|
|
20230601,171500,361360240,4395,4395,4395,4395,1573
|
|
20230601,171400,361360240,4395,4395,4395,4395,0
|
|
20230601,171300,361360240,4395,4395,4395,4395,0
|
|
20230601,171200,361360240,4395,4395,4395,4395,0
|
|
20230601,171100,361360240,4395,4395,4395,4395,0
|
|
20230601,171000,361360240,4395,4395,4395,4395,0
|
|
20230601,170900,361360240,4395,4395,4395,4395,0
|
|
20230601,170800,361360240,4395,4395,4395,4395,0
|
|
20230601,170700,361360240,4395,4395,4395,4395,0
|
|
20230601,170600,361360240,4395,4395,4395,4395,0
|
|
20230601,170500,361360240,4395,4395,4395,4395,0
|
|
20230601,170400,361360240,4395,4395,4395,4395,0
|
|
20230601,170300,361360240,4395,4395,4395,4395,0
|
|
20230601,170200,361360240,4395,4395,4395,4395,0
|
|
20230601,170100,361360240,4395,4395,4395,4395,0
|
|
20230601,170000,361360240,4395,4395,4395,4395,0
|
|
20230601,165900,361360240,4395,4395,4395,4395,0
|
|
20230601,165800,361360240,4395,4395,4395,4395,0
|
|
20230601,165700,361360240,4395,4395,4395,4395,0
|
|
20230601,165600,361360240,4395,4395,4395,4395,0
|
|
20230601,165500,361360240,4395,4395,4395,4395,0
|
|
20230601,165400,361360240,4395,4395,4395,4395,0
|
|
20230601,165300,361360240,4395,4395,4395,4395,0
|
|
20230601,165200,361360240,4395,4395,4395,4395,0
|
|
20230601,165100,361360240,4395,4395,4395,4395,0
|
|
20230601,165000,361360240,4395,4395,4395,4395,0
|
|
20230601,164900,361360240,4395,4395,4395,4395,0
|
|
20230601,164800,361360240,4395,4395,4395,4395,0
|
|
20230601,164700,361360240,4395,4395,4395,4395,0
|
|
20230601,164600,361360240,4395,4395,4395,4395,0
|
|
20230601,164500,361360240,4395,4395,4395,4395,1573
|
|
20230601,164400,361360240,4395,4395,4395,4395,0
|
|
20230601,164300,361360240,4395,4395,4395,4395,0
|
|
20230601,164200,361360240,4395,4395,4395,4395,0
|
|
20230601,164100,361360240,4395,4395,4395,4395,0
|
|
20230601,164000,361360240,4395,4395,4395,4395,0
|
|
20230601,163900,361360240,4395,4395,4395,4395,0
|
|
20230601,163800,361360240,4395,4395,4395,4395,0
|
|
20230601,163700,361360240,4395,4395,4395,4395,0
|
|
20230601,163600,361360240,4395,4395,4395,4395,0
|
|
20230601,163500,361360240,4395,4395,4395,4395,0
|
|
20230601,163400,361360240,4395,4395,4395,4395,0
|
|
20230601,163300,361360240,4395,4395,4395,4395,0
|
|
20230601,163200,361360240,4395,4395,4395,4395,0
|
|
20230601,163100,361360240,4395,4395,4395,4395,0
|
|
20230601,163000,361360240,4395,4395,4395,4395,0
|
|
20230601,162900,361360240,4395,4395,4395,4395,0
|
|
20230601,162800,361360240,4395,4395,4395,4395,0
|
|
20230601,162700,361360240,4395,4395,4395,4395,0
|
|
20230601,162600,361360240,4395,4395,4395,4395,0
|
|
20230601,162500,361360240,4395,4395,4395,4395,0
|
|
20230601,162400,361360240,4395,4395,4395,4395,0
|
|
20230601,162300,361360240,4395,4395,4395,4395,0
|
|
20230601,162200,361360240,4395,4395,4395,4395,0
|
|
20230601,162100,361360240,4395,4395,4395,4395,0
|
|
20230601,162000,361360240,4395,4395,4395,4395,0
|
|
20230601,161900,361360240,4395,4395,4395,4395,0
|
|
20230601,161800,361360240,4395,4395,4395,4395,0
|
|
20230601,161700,361360240,4395,4395,4395,4395,0
|
|
20230601,161600,361360240,4395,4395,4395,4395,0
|
|
20230601,161500,361360240,4395,4395,4395,4395,1573
|
|
20230601,161400,361360240,4395,4395,4395,4395,0
|
|
20230601,161300,361360240,4395,4395,4395,4395,0
|
|
20230601,161200,361360240,4395,4395,4395,4395,0
|
|
20230601,161100,361360240,4395,4395,4395,4395,0
|
|
20230601,161000,361360240,4395,4395,4395,4395,0
|
|
20230601,160900,361360240,4395,4395,4395,4395,0
|
|
20230601,160800,361360240,4395,4395,4395,4395,0
|
|
20230601,160700,361360240,4395,4395,4395,4395,0
|
|
20230601,160600,361360240,4395,4395,4395,4395,0
|
|
20230601,160500,361360240,4395,4395,4395,4395,0
|
|
20230601,160400,361360240,4395,4395,4395,4395,0
|
|
20230601,160300,361360240,4395,4395,4395,4395,0
|
|
20230601,160200,361360240,4395,4395,4395,4395,0
|
|
20230601,160100,361360240,4395,4395,4395,4395,0
|
|
20230601,160000,361360240,4395,4395,4395,4395,0
|
|
20230601,155900,361360240,4395,4395,4395,4395,0
|
|
20230601,155800,361360240,4395,4395,4395,4395,0
|
|
20230601,155700,361360240,4395,4395,4395,4395,0
|
|
20230601,155600,361360240,4395,4395,4395,4395,0
|
|
20230601,155500,361360240,4395,4395,4395,4395,0
|
|
20230601,155400,361360240,4395,4395,4395,4395,0
|
|
20230601,155300,361360240,4395,4395,4395,4395,0
|
|
20230601,155200,361360240,4395,4395,4395,4395,0
|
|
20230601,155100,361360240,4395,4395,4395,4395,0
|
|
20230601,155000,361360240,4395,4395,4395,4395,0
|
|
20230601,154900,361360240,4395,4395,4395,4395,0
|
|
20230601,154800,361360240,4395,4395,4395,4395,0
|
|
20230601,154700,361360240,4395,4395,4395,4395,0
|
|
20230601,154600,361360240,4395,4395,4395,4395,0
|
|
20230601,154500,361360240,4395,4395,4395,4395,1573
|
|
20230601,154400,361360240,4395,4395,4395,4395,0
|
|
20230601,154300,361360240,4395,4395,4395,4395,0
|
|
20230601,154200,361360240,4395,4395,4395,4395,0
|
|
20230601,154100,361360240,4395,4395,4395,4395,0
|
|
20230601,154000,361360240,4395,4395,4395,4395,0
|
|
20230601,153900,361360240,4395,4395,4395,4395,0
|
|
20230601,153800,361360240,4395,4395,4395,4395,0
|
|
20230601,153700,361360240,4395,4395,4395,4395,0
|
|
20230601,153600,361360240,4395,4395,4395,4395,0
|
|
20230601,153500,361360240,4395,4395,4395,4395,0
|
|
20230601,153400,361360240,4395,4395,4395,4395,0
|
|
20230601,153300,361360240,4395,4395,4395,4395,0
|
|
20230601,153200,361360240,4395,4395,4395,4395,0
|
|
20230601,153100,361360240,4395,4395,4395,4395,0
|
|
20230601,153000,361360240,4395,4395,4395,4395,1573
|
|
20230601,152900,354446905,4400,4400,4400,4400,0
|
|
20230601,152800,354446905,4400,4400,4400,4400,0
|
|
20230601,152700,354446905,4400,4400,4400,4400,0
|
|
20230601,152600,354446905,4400,4400,4400,4400,0
|
|
20230601,152500,354446905,4400,4400,4400,4400,0
|
|
20230601,152400,354446905,4400,4400,4400,4400,0
|
|
20230601,152300,354446905,4400,4400,4400,4400,0
|
|
20230601,152200,354446905,4400,4400,4400,4400,0
|
|
20230601,152100,354446905,4400,4400,4400,4400,0
|
|
20230601,152000,354446905,4400,4400,4400,4400,0
|
|
20230601,151900,354446905,4400,4395,4400,4395,451
|
|
20230601,151800,352462570,4395,4395,4395,4395,0
|
|
20230601,151700,352462570,4395,4395,4395,4395,120
|
|
20230601,151600,351935170,4400,4390,4400,4385,1001
|
|
20230601,151500,347544275,4395,4400,4400,4395,203
|
|
20230601,151400,346651840,4400,4395,4400,4390,39
|
|
20230601,151300,346480290,4395,4400,4400,4385,3
|
|
20230601,151200,346467110,4385,4390,4390,4385,5000
|
|
20230601,151100,324538310,4395,4395,4395,4395,851
|
|
20230601,151000,320798165,4395,4395,4395,4395,50
|
|
20230601,150900,320578415,4390,4390,4390,4390,0
|
|
20230601,150800,320578415,4390,4395,4395,4390,2
|
|
20230601,150700,320569630,4395,4395,4395,4395,50
|
|
20230601,150600,320349880,4395,4390,4395,4390,12
|
|
20230601,150500,320297190,4390,4390,4390,4390,13
|
|
20230601,150400,320240120,4390,4390,4390,4390,13
|
|
20230601,150300,320183050,4390,4395,4395,4390,78
|
|
20230601,150200,319840380,4390,4395,4395,4390,100
|
|
20230601,150100,319400940,4395,4395,4395,4395,91
|
|
20230601,150000,319000995,4395,4395,4395,4395,109
|
|
20230601,145900,318521940,4390,4390,4390,4390,305
|
|
20230601,145800,317182990,4390,4390,4390,4390,0
|
|
20230601,145700,317182990,4390,4390,4390,4390,0
|
|
20230601,145600,317182990,4390,4390,4390,4390,0
|
|
20230601,145500,317182990,4390,4390,4390,4390,0
|
|
20230601,145400,317182990,4390,4385,4390,4385,666
|
|
20230601,145300,314259500,4390,4390,4390,4385,1875
|
|
20230601,145200,306028320,4390,4390,4390,4390,12
|
|
20230601,145100,305975640,4395,4390,4395,4390,434
|
|
20230601,145000,304070270,4395,4390,4395,4390,530
|
|
20230601,144900,301743420,4390,4390,4390,4390,500
|
|
20230601,144800,299548420,4395,4395,4395,4395,333
|
|
20230601,144700,298084885,4400,4395,4400,4395,33
|
|
20230601,144600,297939760,4395,4395,4395,4395,306
|
|
20230601,144500,296594890,4395,4395,4395,4395,1
|
|
20230601,144400,296590495,4390,4395,4395,4390,1418
|
|
20230601,144300,290365135,4400,4395,4400,4395,24
|
|
20230601,144200,290259645,4390,4390,4390,4390,0
|
|
20230601,144100,290259645,4390,4390,4390,4390,0
|
|
20230601,144000,290259645,4390,4390,4390,4390,0
|
|
20230601,143900,290259645,4390,4390,4390,4390,0
|
|
20230601,143800,290259645,4390,4390,4390,4390,0
|
|
20230601,143700,290259645,4390,4390,4390,4390,20
|
|
20230601,143600,290171845,4400,4400,4400,4400,0
|
|
20230601,143500,290171845,4400,4400,4400,4400,0
|
|
20230601,143400,290171845,4400,4400,4400,4400,455
|
|
20230601,143300,288169845,4400,4400,4400,4400,1
|
|
20230601,143200,288165445,4395,4395,4395,4395,10
|
|
20230601,143100,288121495,4405,4405,4405,4405,0
|
|
20230601,143000,288121495,4405,4405,4405,4405,1
|
|
20230601,142900,288117090,4400,4390,4405,4390,16
|
|
20230601,142800,288046635,4405,4405,4405,4405,0
|
|
20230601,142700,288046635,4405,4400,4405,4400,2
|
|
20230601,142600,288037830,4400,4400,4400,4400,0
|
|
20230601,142500,288037830,4400,4400,4400,4400,0
|
|
20230601,142400,288037830,4400,4400,4400,4400,0
|
|
20230601,142300,288037830,4400,4395,4400,4390,7815
|
|
20230601,142200,253727755,4400,4400,4400,4400,0
|
|
20230601,142100,253727755,4400,4400,4400,4400,1227
|
|
20230601,142000,248328955,4400,4390,4400,4390,23
|
|
20230601,141900,248227765,4395,4395,4395,4395,0
|
|
20230601,141800,248227765,4395,4395,4395,4395,0
|
|
20230601,141700,248227765,4395,4395,4395,4395,1
|
|
20230601,141600,248223370,4395,4395,4395,4395,1000
|
|
20230601,141500,243828370,4400,4400,4400,4400,0
|
|
20230601,141400,243828370,4400,4400,4400,4400,0
|
|
20230601,141300,243828370,4400,4400,4400,4400,0
|
|
20230601,141200,243828370,4400,4400,4400,4400,1
|
|
20230601,141100,243823970,4395,4395,4395,4395,0
|
|
20230601,141000,243823970,4395,4395,4395,4395,0
|
|
20230601,140900,243823970,4395,4395,4395,4395,0
|
|
20230601,140800,243823970,4395,4395,4395,4395,47
|
|
20230601,140700,243617405,4395,4395,4395,4395,0
|
|
20230601,140600,243617405,4395,4395,4395,4395,327
|
|
20230601,140500,242180240,4395,4395,4395,4395,0
|
|
20230601,140400,242180240,4395,4395,4395,4395,211
|
|
20230601,140300,241252895,4400,4400,4400,4400,1
|
|
20230601,140200,241248495,4395,4400,4400,4395,1241
|
|
20230601,140100,235794270,4400,4400,4400,4400,0
|
|
20230601,140000,235794270,4400,4395,4400,4395,13
|
|
20230601,135900,235737130,4400,4400,4400,4400,1
|
|
20230601,135800,235732730,4395,4395,4395,4395,100
|
|
20230601,135700,235293230,4395,4395,4395,4395,0
|
|
20230601,135600,235293230,4395,4395,4395,4395,0
|
|
20230601,135500,235293230,4395,4395,4395,4395,0
|
|
20230601,135400,235293230,4395,4395,4395,4395,0
|
|
20230601,135300,235293230,4395,4395,4395,4395,1
|
|
20230601,135200,235288835,4400,4400,4400,4400,40
|
|
20230601,135100,235112835,4400,4400,4400,4400,30
|
|
20230601,135000,234980835,4400,4400,4400,4400,2
|
|
20230601,134900,234972035,4400,4395,4400,4395,427
|
|
20230601,134800,233094235,4400,4400,4400,4400,6
|
|
20230601,134700,233067835,4400,4400,4400,4400,500
|
|
20230601,134600,230867835,4395,4395,4395,4395,32
|
|
20230601,134500,230727195,4395,4395,4395,4395,12
|
|
20230601,134400,230674455,4395,4395,4395,4395,964
|
|
20230601,134300,226437675,4395,4395,4395,4395,0
|
|
20230601,134200,226437675,4395,4395,4395,4395,0
|
|
20230601,134100,226437675,4395,4395,4395,4395,11
|
|
20230601,134000,226389330,4395,4390,4395,4390,1503
|
|
20230601,133900,219791145,4390,4390,4390,4390,0
|
|
20230601,133800,219791145,4390,4390,4390,4390,200
|
|
20230601,133700,218913145,4390,4390,4390,4390,0
|
|
20230601,133600,218913145,4390,4395,4395,4390,176
|
|
20230601,133500,218140005,4395,4395,4395,4395,0
|
|
20230601,133400,218140005,4395,4395,4395,4395,0
|
|
20230601,133300,218140005,4395,4395,4395,4395,0
|
|
20230601,133200,218140005,4395,4395,4395,4395,30
|
|
20230601,133100,218008155,4395,4395,4395,4395,35
|
|
20230601,133000,217854330,4395,4395,4395,4395,112
|
|
20230601,132900,217362090,4390,4390,4390,4390,0
|
|
20230601,132800,217362090,4390,4395,4395,4390,29
|
|
20230601,132700,217234640,4390,4390,4390,4390,0
|
|
20230601,132600,217234640,4390,4390,4390,4390,35
|
|
20230601,132500,217080990,4390,4390,4390,4390,0
|
|
20230601,132400,217080990,4390,4390,4390,4390,0
|
|
20230601,132300,217080990,4390,4390,4390,4390,0
|
|
20230601,132200,217080990,4390,4390,4390,4390,0
|
|
20230601,132100,217080990,4390,4390,4390,4390,90
|
|
20230601,132000,216685890,4395,4395,4395,4395,10
|
|
20230601,131900,216641940,4400,4400,4400,4400,0
|
|
20230601,131800,216641940,4400,4400,4400,4400,0
|
|
20230601,131700,216641940,4400,4395,4400,4395,6
|
|
20230601,131600,216615565,4395,4395,4395,4395,10
|
|
20230601,131500,216571615,4400,4400,4400,4400,7
|
|
20230601,131400,216540815,4400,4400,4400,4400,25
|
|
20230601,131300,216430815,4400,4400,4400,4400,0
|
|
20230601,131200,216430815,4400,4400,4400,4400,25
|
|
20230601,131100,216320815,4400,4400,4400,4400,8
|
|
20230601,131000,216285615,4400,4400,4400,4400,0
|
|
20230601,130900,216285615,4400,4400,4400,4400,0
|
|
20230601,130800,216285615,4400,4400,4400,4400,75
|
|
20230601,130700,215955615,4400,4400,4400,4400,0
|
|
20230601,130600,215955615,4400,4400,4400,4400,33
|
|
20230601,130500,215810415,4400,4400,4400,4400,0
|
|
20230601,130400,215810415,4400,4390,4400,4390,122
|
|
20230601,130300,215274795,4390,4390,4390,4390,0
|
|
20230601,130200,215274795,4390,4395,4395,4390,306
|
|
20230601,130100,213929935,4395,4395,4400,4395,230
|
|
20230601,130000,212919080,4400,4395,4400,4395,120
|
|
20230601,125900,212391175,4395,4395,4395,4395,0
|
|
20230601,125800,212391175,4395,4395,4395,4395,0
|
|
20230601,125700,212391175,4395,4395,4395,4395,26
|
|
20230601,125600,212276905,4395,4395,4395,4395,1
|
|
20230601,125500,212272510,4395,4395,4395,4395,1
|
|
20230601,125400,212268115,4395,4395,4395,4395,19
|
|
20230601,125300,212184610,4395,4395,4395,4395,0
|
|
20230601,125200,212184610,4395,4400,4400,4395,6
|
|
20230601,125100,212158215,4400,4395,4400,4395,19
|
|
20230601,125000,212074620,4395,4395,4395,4395,1
|
|
20230601,124900,212070225,4395,4395,4395,4395,1
|
|
20230601,124800,212065830,4400,4395,4400,4395,33
|
|
20230601,124700,211920790,4400,4400,4400,4400,0
|
|
20230601,124600,211920790,4400,4400,4400,4395,26
|
|
20230601,124500,211806455,4395,4395,4395,4395,114
|
|
20230601,124400,211305425,4400,4400,4400,4395,3
|
|
20230601,124300,211292230,4395,4395,4400,4395,4
|
|
20230601,124200,211274645,4395,4395,4395,4395,28
|
|
20230601,124100,211151585,4400,4395,4400,4395,2
|
|
20230601,124000,211142790,4400,4400,4400,4400,4
|
|
20230601,123900,211125190,4395,4395,4395,4395,1
|
|
20230601,123800,211120795,4395,4395,4395,4395,35
|
|
20230601,123700,210966970,4395,4400,4400,4395,21
|
|
20230601,123600,210874575,4395,4395,4395,4395,27
|
|
20230601,123500,210755910,4395,4395,4395,4395,0
|
|
20230601,123400,210755910,4395,4395,4395,4395,0
|
|
20230601,123300,210755910,4395,4395,4395,4395,21
|
|
20230601,123200,210663615,4395,4395,4395,4395,15
|
|
20230601,123100,210597690,4395,4395,4395,4395,15
|
|
20230601,123000,210531765,4395,4395,4395,4395,22
|
|
20230601,122900,210435075,4395,4395,4395,4395,315
|
|
20230601,122800,209050650,4395,4395,4395,4395,12
|
|
20230601,122700,208997910,4400,4400,4400,4400,0
|
|
20230601,122600,208997910,4400,4400,4400,4400,0
|
|
20230601,122500,208997910,4400,4400,4400,4400,2
|
|
20230601,122400,208989110,4395,4395,4395,4395,3
|
|
20230601,122300,208975925,4395,4390,4395,4390,4
|
|
20230601,122200,208958355,4395,4395,4395,4395,18
|
|
20230601,122100,208879245,4390,4390,4390,4390,0
|
|
20230601,122000,208879245,4390,4395,4395,4390,4424
|
|
20230601,121900,189447565,4400,4405,4405,4400,292
|
|
20230601,121800,188161635,4405,4405,4405,4405,203
|
|
20230601,121700,187267420,4400,4400,4400,4400,10
|
|
20230601,121600,187223420,4400,4400,4400,4400,1934
|
|
20230601,121500,178713820,4395,4400,4400,4395,53
|
|
20230601,121400,178480635,4395,4395,4395,4395,0
|
|
20230601,121300,178480635,4395,4395,4395,4395,41
|
|
20230601,121200,178300440,4395,4395,4395,4395,3240
|
|
20230601,121100,164060640,4395,4395,4395,4395,1
|
|
20230601,121000,164056245,4400,4400,4400,4400,4
|
|
20230601,120900,164038645,4400,4400,4400,4400,2
|
|
20230601,120800,164029845,4400,4400,4400,4400,15
|
|
20230601,120700,163963845,4400,4400,4400,4400,0
|
|
20230601,120600,163963845,4400,4400,4400,4400,0
|
|
20230601,120500,163963845,4400,4400,4400,4400,10
|
|
20230601,120400,163919845,4395,4395,4395,4395,0
|
|
20230601,120300,163919845,4395,4395,4395,4395,0
|
|
20230601,120200,163919845,4395,4395,4395,4395,0
|
|
20230601,120100,163919845,4395,4395,4395,4395,163
|
|
20230601,120000,163203460,4400,4400,4400,4400,0
|
|
20230601,115900,163203460,4400,4400,4400,4400,0
|
|
20230601,115800,163203460,4400,4400,4400,4400,1
|
|
20230601,115700,163199060,4400,4400,4400,4400,0
|
|
20230601,115600,163199060,4400,4400,4400,4400,20
|
|
20230601,115500,163111060,4400,4400,4400,4400,72
|
|
20230601,115400,162794260,4395,4395,4395,4395,0
|
|
20230601,115300,162794260,4395,4395,4395,4395,50
|
|
20230601,115200,162574510,4395,4395,4395,4395,1
|
|
20230601,115100,162570115,4400,4400,4400,4400,230
|
|
20230601,115000,161558115,4400,4400,4400,4400,0
|
|
20230601,114900,161558115,4400,4400,4400,4400,0
|
|
20230601,114800,161558115,4400,4400,4400,4400,0
|
|
20230601,114700,161558115,4400,4400,4400,4400,0
|
|
20230601,114600,161558115,4400,4400,4400,4400,0
|
|
20230601,114500,161558115,4400,4400,4400,4400,0
|
|
20230601,114400,161558115,4400,4400,4400,4400,1000
|
|
20230601,114300,157158115,4400,4400,4400,4395,21
|
|
20230601,114200,157065720,4400,4400,4400,4400,0
|
|
20230601,114100,157065720,4400,4400,4400,4400,0
|
|
20230601,114000,157065720,4400,4395,4400,4395,160
|
|
20230601,113900,156361970,4400,4400,4400,4400,1
|
|
20230601,113800,156357570,4395,4395,4395,4395,33
|
|
20230601,113700,156212535,4400,4400,4400,4400,0
|
|
20230601,113600,156212535,4400,4400,4400,4400,459
|
|
20230601,113500,154192935,4400,4400,4400,4400,0
|
|
20230601,113400,154192935,4400,4400,4400,4400,1
|
|
20230601,113300,154188535,4395,4400,4400,4395,4
|
|
20230601,113200,154170940,4400,4395,4400,4395,741
|
|
20230601,113100,150912545,4400,4400,4400,4400,0
|
|
20230601,113000,150912545,4400,4400,4400,4400,1
|
|
20230601,112900,150908145,4395,4395,4395,4395,0
|
|
20230601,112800,150908145,4395,4395,4395,4395,94
|
|
20230601,112700,150495015,4405,4405,4405,4405,0
|
|
20230601,112600,150495015,4405,4405,4405,4395,3
|
|
20230601,112500,150481810,4405,4405,4405,4405,0
|
|
20230601,112400,150481810,4405,4400,4405,4400,5
|
|
20230601,112300,150459790,4395,4395,4395,4395,0
|
|
20230601,112200,150459790,4395,4400,4400,4395,7
|
|
20230601,112100,150428995,4400,4400,4400,4400,25
|
|
20230601,112000,150318995,4400,4400,4400,4400,29
|
|
20230601,111900,150191395,4400,4400,4400,4400,0
|
|
20230601,111800,150191395,4400,4400,4400,4400,34
|
|
20230601,111700,150041795,4410,4410,4410,4410,0
|
|
20230601,111600,150041795,4410,4405,4410,4405,3
|
|
20230601,111500,150028575,4400,4400,4400,4400,102
|
|
20230601,111400,149579775,4395,4395,4395,4395,0
|
|
20230601,111300,149579775,4395,4400,4400,4395,253
|
|
20230601,111200,148467055,4405,4405,4405,4405,300
|
|
20230601,111100,147145555,4405,4405,4405,4405,14
|
|
20230601,111000,147083885,4400,4400,4400,4400,0
|
|
20230601,110900,147083885,4400,4400,4400,4400,0
|
|
20230601,110800,147083885,4400,4400,4400,4400,0
|
|
20230601,110700,147083885,4400,4400,4400,4400,35
|
|
20230601,110600,146929885,4400,4400,4400,4400,93
|
|
20230601,110500,146520685,4400,4400,4400,4400,0
|
|
20230601,110400,146520685,4400,4400,4400,4400,7
|
|
20230601,110300,146489885,4400,4400,4400,4400,1156
|
|
20230601,110200,141403485,4400,4400,4400,4400,20
|
|
20230601,110100,141315485,4400,4400,4400,4400,11
|
|
20230601,110000,141267085,4400,4400,4400,4400,20
|
|
20230601,105900,141179085,4400,4400,4400,4395,46
|
|
20230601,105800,140976835,4395,4395,4395,4395,0
|
|
20230601,105700,140976835,4395,4395,4395,4395,0
|
|
20230601,105600,140976835,4395,4395,4395,4395,0
|
|
20230601,105500,140976835,4395,4395,4395,4395,198
|
|
20230601,105400,140106625,4400,4400,4400,4400,1
|
|
20230601,105300,140102225,4395,4395,4395,4395,0
|
|
20230601,105200,140102225,4395,4395,4400,4395,35
|
|
20230601,105100,139948285,4400,4395,4400,4395,114
|
|
20230601,105000,139447205,4400,4400,4400,4400,239
|
|
20230601,104900,138395605,4395,4395,4395,4395,100
|
|
20230601,104800,137956105,4395,4395,4395,4395,0
|
|
20230601,104700,137956105,4395,4395,4395,4395,27
|
|
20230601,104600,137837440,4395,4395,4395,4395,0
|
|
20230601,104500,137837440,4395,4395,4395,4395,0
|
|
20230601,104400,137837440,4395,4395,4395,4395,0
|
|
20230601,104300,137837440,4395,4395,4395,4395,0
|
|
20230601,104200,137837440,4395,4395,4395,4395,0
|
|
20230601,104100,137837440,4395,4395,4395,4395,59
|
|
20230601,104000,137578135,4395,4395,4395,4395,159
|
|
20230601,103900,136879330,4395,4400,4400,4395,16
|
|
20230601,103800,136808960,4395,4400,4400,4395,268
|
|
20230601,103700,135629765,4400,4405,4405,4400,671
|
|
20230601,103600,132675675,4410,4405,4410,4405,599
|
|
20230601,103500,130037020,4410,4410,4410,4410,4
|
|
20230601,103400,130019380,4410,4410,4410,4410,1
|
|
20230601,103300,130014970,4415,4415,4415,4415,1
|
|
20230601,103200,130010555,4410,4410,4410,4410,1
|
|
20230601,103100,130006145,4415,4415,4415,4415,0
|
|
20230601,103000,130006145,4415,4415,4415,4415,4
|
|
20230601,102900,129988485,4410,4410,4410,4410,10
|
|
20230601,102800,129944385,4400,4400,4400,4400,291
|
|
20230601,102700,128663985,4395,4395,4395,4395,109
|
|
20230601,102600,128184930,4400,4400,4400,4400,10
|
|
20230601,102500,128140930,4400,4400,4400,4395,1471
|
|
20230601,102400,121670690,4400,4400,4400,4400,2
|
|
20230601,102300,121661890,4405,4405,4405,4405,0
|
|
20230601,102200,121661890,4405,4405,4405,4405,0
|
|
20230601,102100,121661890,4405,4405,4405,4405,7
|
|
20230601,102000,121631055,4400,4400,4400,4400,0
|
|
20230601,101900,121631055,4400,4400,4405,4400,394
|
|
20230601,101800,119897355,4400,4400,4400,4400,0
|
|
20230601,101700,119897355,4400,4400,4400,4400,230
|
|
20230601,101600,118885355,4400,4395,4400,4395,585
|
|
20230601,101500,116312410,4395,4395,4395,4395,1
|
|
20230601,101400,116308015,4390,4395,4395,4390,250
|
|
20230601,101300,115210265,4395,4395,4395,4395,0
|
|
20230601,101200,115210265,4395,4395,4395,4395,5
|
|
20230601,101100,115188290,4395,4395,4395,4395,5
|
|
20230601,101000,115166315,4395,4395,4395,4395,97
|
|
20230601,100900,114740000,4395,4395,4395,4395,11
|
|
20230601,100800,114691655,4390,4395,4395,4390,142
|
|
20230601,100700,114068250,4395,4390,4395,4390,2
|
|
20230601,100600,114059465,4390,4395,4395,4390,15
|
|
20230601,100500,113993590,4395,4395,4395,4395,6
|
|
20230601,100400,113967220,4385,4385,4385,4385,0
|
|
20230601,100300,113967220,4385,4385,4385,4385,0
|
|
20230601,100200,113967220,4385,4390,4390,4385,1287
|
|
20230601,100100,108322290,4390,4385,4390,4385,2197
|
|
20230601,100000,98688440,4385,4385,4385,4385,0
|
|
20230601,095900,98688440,4385,4385,4385,4385,164
|
|
20230601,095800,97969300,4385,4385,4385,4385,82
|
|
20230601,095700,97609730,4385,4385,4390,4385,1222
|
|
20230601,095600,92251210,4390,4390,4390,4390,361
|
|
20230601,095500,90666420,4390,4395,4395,4390,104
|
|
20230601,095400,90209840,4390,4390,4390,4390,100
|
|
20230601,095300,89770840,4390,4390,4390,4390,80
|
|
20230601,095200,89419640,4390,4395,4395,4390,262
|
|
20230601,095100,88268870,4395,4395,4395,4395,305
|
|
20230601,095000,86928395,4395,4395,4395,4395,102
|
|
20230601,094900,86480105,4395,4395,4395,4395,27
|
|
20230601,094800,86361440,4395,4395,4395,4395,36
|
|
20230601,094700,86203220,4395,4395,4395,4395,110
|
|
20230601,094600,85719770,4400,4405,4405,4400,1043
|
|
20230601,094500,81129690,4405,4410,4410,4405,67
|
|
20230601,094400,80834280,4410,4415,4415,4410,451
|
|
20230601,094300,78843120,4415,4415,4415,4415,0
|
|
20230601,094200,78843120,4415,4415,4415,4415,0
|
|
20230601,094100,78843120,4415,4425,4425,4415,638
|
|
20230601,094000,76024135,4425,4425,4425,4425,1
|
|
20230601,093900,76019710,4425,4425,4425,4425,153
|
|
20230601,093800,75342685,4425,4430,4430,4425,186
|
|
20230601,093700,74518890,4430,4430,4430,4430,12
|
|
20230601,093600,74465730,4430,4440,4440,4430,13
|
|
20230601,093500,74408040,4430,4435,4435,4430,20
|
|
20230601,093400,74319350,4430,4430,4430,4430,1
|
|
20230601,093300,74314920,4430,4430,4430,4430,1
|
|
20230601,093200,74310490,4430,4430,4435,4430,9761
|
|
20230601,093100,31068420,4430,4430,4430,4430,400
|
|
20230601,093000,29296420,4430,4430,4430,4430,0
|
|
20230601,092900,29296420,4430,4430,4430,4430,50
|
|
20230601,092800,29074920,4430,4425,4430,4425,500
|
|
20230601,092700,26859985,4420,4425,4425,4420,69
|
|
20230601,092600,26554985,4425,4425,4425,4425,5
|
|
20230601,092500,26532860,4425,4425,4425,4425,10
|
|
20230601,092400,26488610,4425,4420,4425,4420,8
|
|
20230601,092300,26453230,4415,4425,4430,4415,236
|
|
20230601,092200,25408865,4430,4415,4430,4415,261
|
|
20230601,092100,24256295,4415,4430,4430,4415,3362
|
|
20230601,092000,9385330,4430,4430,4430,4430,35
|
|
20230601,091900,9230280,4435,4435,4435,4435,11
|
|
20230601,091800,9181495,4435,4435,4435,4430,521
|
|
20230601,091700,6871765,4435,4435,4435,4435,0
|
|
20230601,091600,6871765,4435,4435,4435,4435,10
|
|
20230601,091500,6827415,4435,4440,4440,4435,63
|
|
20230601,091400,6547735,4435,4435,4435,4435,0
|
|
20230601,091300,6547735,4435,4440,4440,4435,12
|
|
20230601,091200,6494460,4430,4430,4430,4430,0
|
|
20230601,091100,6494460,4430,4430,4430,4430,0
|
|
20230601,091000,6494460,4430,4430,4430,4430,0
|
|
20230601,090900,6494460,4430,4430,4430,4430,53
|
|
20230601,090800,6259670,4430,4445,4450,4430,586
|
|
20230601,090700,3654685,4425,4425,4425,4425,0
|
|
20230601,090600,3654685,4425,4445,4445,4425,193
|
|
20230601,090500,2800065,4430,4430,4430,4430,0
|
|
20230601,090400,2800065,4430,4440,4440,4430,44
|
|
20230601,090300,2604810,4440,4440,4440,4440,0
|
|
20230601,090200,2604810,4440,4440,4440,4440,1
|
|
20230601,090100,2600370,4440,4445,4445,4440,47
|
|
20230601,090000,2391590,4445,4445,4460,4445,468
|