776 lines
37 KiB
CSV
776 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,215300,391336565,3960,3960,3960,3960,2297
|
|
20230601,215200,391336565,3960,3960,3960,3960,0
|
|
20230601,215100,391336565,3960,3960,3960,3960,0
|
|
20230601,215000,391336565,3960,3960,3960,3960,0
|
|
20230601,214900,391336565,3960,3960,3960,3960,0
|
|
20230601,214800,391336565,3960,3960,3960,3960,0
|
|
20230601,214700,391336565,3960,3960,3960,3960,0
|
|
20230601,214600,391336565,3960,3960,3960,3960,0
|
|
20230601,214500,391336565,3960,3960,3960,3960,0
|
|
20230601,214400,391336565,3960,3960,3960,3960,0
|
|
20230601,214300,391336565,3960,3960,3960,3960,0
|
|
20230601,214200,391336565,3960,3960,3960,3960,0
|
|
20230601,214100,391336565,3960,3960,3960,3960,0
|
|
20230601,214000,391336565,3960,3960,3960,3960,0
|
|
20230601,213900,391336565,3960,3960,3960,3960,0
|
|
20230601,213800,391336565,3960,3960,3960,3960,0
|
|
20230601,213700,391336565,3960,3960,3960,3960,0
|
|
20230601,213600,391336565,3960,3960,3960,3960,0
|
|
20230601,213500,391336565,3960,3960,3960,3960,0
|
|
20230601,213400,391336565,3960,3960,3960,3960,0
|
|
20230601,213300,391336565,3960,3960,3960,3960,0
|
|
20230601,213200,391336565,3960,3960,3960,3960,0
|
|
20230601,213100,391336565,3960,3960,3960,3960,0
|
|
20230601,213000,391336565,3960,3960,3960,3960,0
|
|
20230601,212900,391336565,3960,3960,3960,3960,0
|
|
20230601,212800,391336565,3960,3960,3960,3960,0
|
|
20230601,212700,391336565,3960,3960,3960,3960,0
|
|
20230601,212600,391336565,3960,3960,3960,3960,0
|
|
20230601,212500,391336565,3960,3960,3960,3960,0
|
|
20230601,212400,391336565,3960,3960,3960,3960,0
|
|
20230601,212300,391336565,3960,3960,3960,3960,2297
|
|
20230601,212200,391336565,3960,3960,3960,3960,0
|
|
20230601,212100,391336565,3960,3960,3960,3960,0
|
|
20230601,212000,391336565,3960,3960,3960,3960,0
|
|
20230601,211900,391336565,3960,3960,3960,3960,0
|
|
20230601,211800,391336565,3960,3960,3960,3960,0
|
|
20230601,211700,391336565,3960,3960,3960,3960,0
|
|
20230601,211600,391336565,3960,3960,3960,3960,0
|
|
20230601,211500,391336565,3960,3960,3960,3960,0
|
|
20230601,211400,391336565,3960,3960,3960,3960,0
|
|
20230601,211300,391336565,3960,3960,3960,3960,0
|
|
20230601,211200,391336565,3960,3960,3960,3960,0
|
|
20230601,211100,391336565,3960,3960,3960,3960,0
|
|
20230601,211000,391336565,3960,3960,3960,3960,0
|
|
20230601,210900,391336565,3960,3960,3960,3960,0
|
|
20230601,210800,391336565,3960,3960,3960,3960,0
|
|
20230601,210700,391336565,3960,3960,3960,3960,0
|
|
20230601,210600,391336565,3960,3960,3960,3960,0
|
|
20230601,210500,391336565,3960,3960,3960,3960,0
|
|
20230601,210400,391336565,3960,3960,3960,3960,0
|
|
20230601,210300,391336565,3960,3960,3960,3960,0
|
|
20230601,210200,391336565,3960,3960,3960,3960,0
|
|
20230601,210100,391336565,3960,3960,3960,3960,0
|
|
20230601,210000,391336565,3960,3960,3960,3960,0
|
|
20230601,205900,391336565,3960,3960,3960,3960,0
|
|
20230601,205800,391336565,3960,3960,3960,3960,0
|
|
20230601,205700,391336565,3960,3960,3960,3960,0
|
|
20230601,205600,391336565,3960,3960,3960,3960,0
|
|
20230601,205500,391336565,3960,3960,3960,3960,0
|
|
20230601,205400,391336565,3960,3960,3960,3960,0
|
|
20230601,205300,391336565,3960,3960,3960,3960,2297
|
|
20230601,205200,391336565,3960,3960,3960,3960,0
|
|
20230601,205100,391336565,3960,3960,3960,3960,0
|
|
20230601,205000,391336565,3960,3960,3960,3960,0
|
|
20230601,204900,391336565,3960,3960,3960,3960,0
|
|
20230601,204800,391336565,3960,3960,3960,3960,0
|
|
20230601,204700,391336565,3960,3960,3960,3960,0
|
|
20230601,204600,391336565,3960,3960,3960,3960,0
|
|
20230601,204500,391336565,3960,3960,3960,3960,0
|
|
20230601,204400,391336565,3960,3960,3960,3960,0
|
|
20230601,204300,391336565,3960,3960,3960,3960,0
|
|
20230601,204200,391336565,3960,3960,3960,3960,0
|
|
20230601,204100,391336565,3960,3960,3960,3960,0
|
|
20230601,204000,391336565,3960,3960,3960,3960,0
|
|
20230601,203900,391336565,3960,3960,3960,3960,0
|
|
20230601,203800,391336565,3960,3960,3960,3960,0
|
|
20230601,203700,391336565,3960,3960,3960,3960,0
|
|
20230601,203600,391336565,3960,3960,3960,3960,0
|
|
20230601,203500,391336565,3960,3960,3960,3960,0
|
|
20230601,203400,391336565,3960,3960,3960,3960,0
|
|
20230601,203300,391336565,3960,3960,3960,3960,0
|
|
20230601,203200,391336565,3960,3960,3960,3960,0
|
|
20230601,203100,391336565,3960,3960,3960,3960,0
|
|
20230601,203000,391336565,3960,3960,3960,3960,0
|
|
20230601,202900,391336565,3960,3960,3960,3960,0
|
|
20230601,202800,391336565,3960,3960,3960,3960,0
|
|
20230601,202700,391336565,3960,3960,3960,3960,0
|
|
20230601,202600,391336565,3960,3960,3960,3960,0
|
|
20230601,202500,391336565,3960,3960,3960,3960,0
|
|
20230601,202400,391336565,3960,3960,3960,3960,0
|
|
20230601,202300,391336565,3960,3960,3960,3960,2297
|
|
20230601,202200,391336565,3960,3960,3960,3960,0
|
|
20230601,202100,391336565,3960,3960,3960,3960,0
|
|
20230601,202000,391336565,3960,3960,3960,3960,0
|
|
20230601,201900,391336565,3960,3960,3960,3960,0
|
|
20230601,201800,391336565,3960,3960,3960,3960,0
|
|
20230601,201700,391336565,3960,3960,3960,3960,0
|
|
20230601,201600,391336565,3960,3960,3960,3960,0
|
|
20230601,201500,391336565,3960,3960,3960,3960,0
|
|
20230601,201400,391336565,3960,3960,3960,3960,0
|
|
20230601,201300,391336565,3960,3960,3960,3960,0
|
|
20230601,201200,391336565,3960,3960,3960,3960,0
|
|
20230601,201100,391336565,3960,3960,3960,3960,0
|
|
20230601,201000,391336565,3960,3960,3960,3960,0
|
|
20230601,200900,391336565,3960,3960,3960,3960,0
|
|
20230601,200800,391336565,3960,3960,3960,3960,0
|
|
20230601,200700,391336565,3960,3960,3960,3960,0
|
|
20230601,200600,391336565,3960,3960,3960,3960,0
|
|
20230601,200500,391336565,3960,3960,3960,3960,0
|
|
20230601,200400,391336565,3960,3960,3960,3960,0
|
|
20230601,200300,391336565,3960,3960,3960,3960,0
|
|
20230601,200200,391336565,3960,3960,3960,3960,0
|
|
20230601,200100,391336565,3960,3960,3960,3960,0
|
|
20230601,200000,391336565,3960,3960,3960,3960,0
|
|
20230601,195900,391336565,3960,3960,3960,3960,0
|
|
20230601,195800,391336565,3960,3960,3960,3960,0
|
|
20230601,195700,391336565,3960,3960,3960,3960,0
|
|
20230601,195600,391336565,3960,3960,3960,3960,0
|
|
20230601,195500,391336565,3960,3960,3960,3960,0
|
|
20230601,195400,391336565,3960,3960,3960,3960,0
|
|
20230601,195300,391336565,3960,3960,3960,3960,2297
|
|
20230601,195200,391336565,3960,3960,3960,3960,0
|
|
20230601,195100,391336565,3960,3960,3960,3960,0
|
|
20230601,195000,391336565,3960,3960,3960,3960,0
|
|
20230601,194900,391336565,3960,3960,3960,3960,0
|
|
20230601,194800,391336565,3960,3960,3960,3960,0
|
|
20230601,194700,391336565,3960,3960,3960,3960,0
|
|
20230601,194600,391336565,3960,3960,3960,3960,0
|
|
20230601,194500,391336565,3960,3960,3960,3960,0
|
|
20230601,194400,391336565,3960,3960,3960,3960,0
|
|
20230601,194300,391336565,3960,3960,3960,3960,0
|
|
20230601,194200,391336565,3960,3960,3960,3960,0
|
|
20230601,194100,391336565,3960,3960,3960,3960,0
|
|
20230601,194000,391336565,3960,3960,3960,3960,0
|
|
20230601,193900,391336565,3960,3960,3960,3960,0
|
|
20230601,193800,391336565,3960,3960,3960,3960,0
|
|
20230601,193700,391336565,3960,3960,3960,3960,0
|
|
20230601,193600,391336565,3960,3960,3960,3960,0
|
|
20230601,193500,391336565,3960,3960,3960,3960,0
|
|
20230601,193400,391336565,3960,3960,3960,3960,0
|
|
20230601,193300,391336565,3960,3960,3960,3960,0
|
|
20230601,193200,391336565,3960,3960,3960,3960,0
|
|
20230601,193100,391336565,3960,3960,3960,3960,0
|
|
20230601,193000,391336565,3960,3960,3960,3960,0
|
|
20230601,192900,391336565,3960,3960,3960,3960,0
|
|
20230601,192800,391336565,3960,3960,3960,3960,0
|
|
20230601,192700,391336565,3960,3960,3960,3960,0
|
|
20230601,192600,391336565,3960,3960,3960,3960,0
|
|
20230601,192500,391336565,3960,3960,3960,3960,0
|
|
20230601,192400,391336565,3960,3960,3960,3960,0
|
|
20230601,192300,391336565,3960,3960,3960,3960,2297
|
|
20230601,192200,391336565,3960,3960,3960,3960,0
|
|
20230601,192100,391336565,3960,3960,3960,3960,0
|
|
20230601,192000,391336565,3960,3960,3960,3960,0
|
|
20230601,191900,391336565,3960,3960,3960,3960,0
|
|
20230601,191800,391336565,3960,3960,3960,3960,0
|
|
20230601,191700,391336565,3960,3960,3960,3960,0
|
|
20230601,191600,391336565,3960,3960,3960,3960,0
|
|
20230601,191500,391336565,3960,3960,3960,3960,0
|
|
20230601,191400,391336565,3960,3960,3960,3960,0
|
|
20230601,191300,391336565,3960,3960,3960,3960,0
|
|
20230601,191200,391336565,3960,3960,3960,3960,0
|
|
20230601,191100,391336565,3960,3960,3960,3960,0
|
|
20230601,191000,391336565,3960,3960,3960,3960,0
|
|
20230601,190900,391336565,3960,3960,3960,3960,0
|
|
20230601,190800,391336565,3960,3960,3960,3960,0
|
|
20230601,190700,391336565,3960,3960,3960,3960,0
|
|
20230601,190600,391336565,3960,3960,3960,3960,0
|
|
20230601,190500,391336565,3960,3960,3960,3960,0
|
|
20230601,190400,391336565,3960,3960,3960,3960,0
|
|
20230601,190300,391336565,3960,3960,3960,3960,0
|
|
20230601,190200,391336565,3960,3960,3960,3960,0
|
|
20230601,190100,391336565,3960,3960,3960,3960,0
|
|
20230601,190000,391336565,3960,3960,3960,3960,0
|
|
20230601,185900,391336565,3960,3960,3960,3960,0
|
|
20230601,185800,391336565,3960,3960,3960,3960,0
|
|
20230601,185700,391336565,3960,3960,3960,3960,0
|
|
20230601,185600,391336565,3960,3960,3960,3960,0
|
|
20230601,185500,391336565,3960,3960,3960,3960,0
|
|
20230601,185400,391336565,3960,3960,3960,3960,0
|
|
20230601,185300,391336565,3960,3960,3960,3960,2297
|
|
20230601,185200,391336565,3960,3960,3960,3960,0
|
|
20230601,185100,391336565,3960,3960,3960,3960,0
|
|
20230601,185000,391336565,3960,3960,3960,3960,0
|
|
20230601,184900,391336565,3960,3960,3960,3960,0
|
|
20230601,184800,391336565,3960,3960,3960,3960,0
|
|
20230601,184700,391336565,3960,3960,3960,3960,0
|
|
20230601,184600,391336565,3960,3960,3960,3960,0
|
|
20230601,184500,391336565,3960,3960,3960,3960,0
|
|
20230601,184400,391336565,3960,3960,3960,3960,0
|
|
20230601,184300,391336565,3960,3960,3960,3960,0
|
|
20230601,184200,391336565,3960,3960,3960,3960,0
|
|
20230601,184100,391336565,3960,3960,3960,3960,0
|
|
20230601,184000,391336565,3960,3960,3960,3960,0
|
|
20230601,183900,391336565,3960,3960,3960,3960,0
|
|
20230601,183800,391336565,3960,3960,3960,3960,0
|
|
20230601,183700,391336565,3960,3960,3960,3960,0
|
|
20230601,183600,391336565,3960,3960,3960,3960,0
|
|
20230601,183500,391336565,3960,3960,3960,3960,0
|
|
20230601,183400,391336565,3960,3960,3960,3960,0
|
|
20230601,183300,391336565,3960,3960,3960,3960,0
|
|
20230601,183200,391336565,3960,3960,3960,3960,0
|
|
20230601,183100,391336565,3960,3960,3960,3960,0
|
|
20230601,183000,391336565,3960,3960,3960,3960,0
|
|
20230601,182900,391336565,3960,3960,3960,3960,0
|
|
20230601,182800,391336565,3960,3960,3960,3960,0
|
|
20230601,182700,391336565,3960,3960,3960,3960,0
|
|
20230601,182600,391336565,3960,3960,3960,3960,0
|
|
20230601,182500,391336565,3960,3960,3960,3960,0
|
|
20230601,182400,391336565,3960,3960,3960,3960,0
|
|
20230601,182300,391336565,3960,3960,3960,3960,2297
|
|
20230601,182200,391336565,3960,3960,3960,3960,0
|
|
20230601,182100,391336565,3960,3960,3960,3960,0
|
|
20230601,182000,391336565,3960,3960,3960,3960,0
|
|
20230601,181900,391336565,3960,3960,3960,3960,0
|
|
20230601,181800,391336565,3960,3960,3960,3960,0
|
|
20230601,181700,391336565,3960,3960,3960,3960,0
|
|
20230601,181600,391336565,3960,3960,3960,3960,0
|
|
20230601,181500,391336565,3960,3960,3960,3960,0
|
|
20230601,181400,391336565,3960,3960,3960,3960,0
|
|
20230601,181300,391336565,3960,3960,3960,3960,0
|
|
20230601,181200,391336565,3960,3960,3960,3960,0
|
|
20230601,181100,391336565,3960,3960,3960,3960,0
|
|
20230601,181000,391336565,3960,3960,3960,3960,0
|
|
20230601,180900,391336565,3960,3960,3960,3960,0
|
|
20230601,180800,391336565,3960,3960,3960,3960,0
|
|
20230601,180700,391336565,3960,3960,3960,3960,0
|
|
20230601,180600,391336565,3960,3960,3960,3960,0
|
|
20230601,180500,391336565,3960,3960,3960,3960,0
|
|
20230601,180400,391336565,3960,3960,3960,3960,0
|
|
20230601,180300,391336565,3960,3960,3960,3960,0
|
|
20230601,180200,391336565,3960,3960,3960,3960,0
|
|
20230601,180100,391336565,3960,3960,3960,3960,0
|
|
20230601,180000,391336565,3960,3960,3960,3960,0
|
|
20230601,175900,391336565,3960,3960,3960,3960,0
|
|
20230601,175800,391336565,3960,3960,3960,3960,0
|
|
20230601,175700,391336565,3960,3960,3960,3960,0
|
|
20230601,175600,391336565,3960,3960,3960,3960,0
|
|
20230601,175500,391336565,3960,3960,3960,3960,0
|
|
20230601,175400,391336565,3960,3960,3960,3960,0
|
|
20230601,175300,391336565,3960,3960,3960,3960,2297
|
|
20230601,175200,391336565,3960,3960,3960,3960,0
|
|
20230601,175100,391336565,3960,3960,3960,3960,0
|
|
20230601,175000,391336565,3960,3960,3960,3960,0
|
|
20230601,174900,391336565,3960,3960,3960,3960,0
|
|
20230601,174800,391336565,3960,3960,3960,3960,0
|
|
20230601,174700,391336565,3960,3960,3960,3960,0
|
|
20230601,174600,391336565,3960,3960,3960,3960,0
|
|
20230601,174500,391336565,3960,3960,3960,3960,0
|
|
20230601,174400,391336565,3960,3960,3960,3960,0
|
|
20230601,174300,391336565,3960,3960,3960,3960,0
|
|
20230601,174200,391336565,3960,3960,3960,3960,0
|
|
20230601,174100,391336565,3960,3960,3960,3960,0
|
|
20230601,174000,391336565,3960,3960,3960,3960,0
|
|
20230601,173900,391336565,3960,3960,3960,3960,0
|
|
20230601,173800,391336565,3960,3960,3960,3960,0
|
|
20230601,173700,391336565,3960,3960,3960,3960,0
|
|
20230601,173600,391336565,3960,3960,3960,3960,0
|
|
20230601,173500,391336565,3960,3960,3960,3960,0
|
|
20230601,173400,391336565,3960,3960,3960,3960,0
|
|
20230601,173300,391336565,3960,3960,3960,3960,0
|
|
20230601,173200,391336565,3960,3960,3960,3960,0
|
|
20230601,173100,391336565,3960,3960,3960,3960,0
|
|
20230601,173000,391336565,3960,3960,3960,3960,0
|
|
20230601,172900,391336565,3960,3960,3960,3960,0
|
|
20230601,172800,391336565,3960,3960,3960,3960,0
|
|
20230601,172700,391336565,3960,3960,3960,3960,0
|
|
20230601,172600,391336565,3960,3960,3960,3960,0
|
|
20230601,172500,391336565,3960,3960,3960,3960,0
|
|
20230601,172400,391336565,3960,3960,3960,3960,0
|
|
20230601,172300,391336565,3960,3960,3960,3960,2297
|
|
20230601,172200,391336565,3960,3960,3960,3960,0
|
|
20230601,172100,391336565,3960,3960,3960,3960,0
|
|
20230601,172000,391336565,3960,3960,3960,3960,0
|
|
20230601,171900,391336565,3960,3960,3960,3960,0
|
|
20230601,171800,391336565,3960,3960,3960,3960,0
|
|
20230601,171700,391336565,3960,3960,3960,3960,0
|
|
20230601,171600,391336565,3960,3960,3960,3960,0
|
|
20230601,171500,391336565,3960,3960,3960,3960,0
|
|
20230601,171400,391336565,3960,3960,3960,3960,0
|
|
20230601,171300,391336565,3960,3960,3960,3960,0
|
|
20230601,171200,391336565,3960,3960,3960,3960,0
|
|
20230601,171100,391336565,3960,3960,3960,3960,0
|
|
20230601,171000,391336565,3960,3960,3960,3960,0
|
|
20230601,170900,391336565,3960,3960,3960,3960,0
|
|
20230601,170800,391336565,3960,3960,3960,3960,0
|
|
20230601,170700,391336565,3960,3960,3960,3960,0
|
|
20230601,170600,391336565,3960,3960,3960,3960,0
|
|
20230601,170500,391336565,3960,3960,3960,3960,0
|
|
20230601,170400,391336565,3960,3960,3960,3960,0
|
|
20230601,170300,391336565,3960,3960,3960,3960,0
|
|
20230601,170200,391336565,3960,3960,3960,3960,0
|
|
20230601,170100,391336565,3960,3960,3960,3960,0
|
|
20230601,170000,391336565,3960,3960,3960,3960,0
|
|
20230601,165900,391336565,3960,3960,3960,3960,0
|
|
20230601,165800,391336565,3960,3960,3960,3960,0
|
|
20230601,165700,391336565,3960,3960,3960,3960,0
|
|
20230601,165600,391336565,3960,3960,3960,3960,0
|
|
20230601,165500,391336565,3960,3960,3960,3960,0
|
|
20230601,165400,391336565,3960,3960,3960,3960,0
|
|
20230601,165300,391336565,3960,3960,3960,3960,2297
|
|
20230601,165200,391336565,3960,3960,3960,3960,0
|
|
20230601,165100,391336565,3960,3960,3960,3960,0
|
|
20230601,165000,391336565,3960,3960,3960,3960,0
|
|
20230601,164900,391336565,3960,3960,3960,3960,0
|
|
20230601,164800,391336565,3960,3960,3960,3960,0
|
|
20230601,164700,391336565,3960,3960,3960,3960,0
|
|
20230601,164600,391336565,3960,3960,3960,3960,0
|
|
20230601,164500,391336565,3960,3960,3960,3960,0
|
|
20230601,164400,391336565,3960,3960,3960,3960,0
|
|
20230601,164300,391336565,3960,3960,3960,3960,0
|
|
20230601,164200,391336565,3960,3960,3960,3960,0
|
|
20230601,164100,391336565,3960,3960,3960,3960,0
|
|
20230601,164000,391336565,3960,3960,3960,3960,0
|
|
20230601,163900,391336565,3960,3960,3960,3960,0
|
|
20230601,163800,391336565,3960,3960,3960,3960,0
|
|
20230601,163700,391336565,3960,3960,3960,3960,0
|
|
20230601,163600,391336565,3960,3960,3960,3960,0
|
|
20230601,163500,391336565,3960,3960,3960,3960,0
|
|
20230601,163400,391336565,3960,3960,3960,3960,0
|
|
20230601,163300,391336565,3960,3960,3960,3960,0
|
|
20230601,163200,391336565,3960,3960,3960,3960,0
|
|
20230601,163100,391336565,3960,3960,3960,3960,0
|
|
20230601,163000,391336565,3960,3960,3960,3960,0
|
|
20230601,162900,391336565,3960,3960,3960,3960,0
|
|
20230601,162800,391336565,3960,3960,3960,3960,0
|
|
20230601,162700,391336565,3960,3960,3960,3960,0
|
|
20230601,162600,391336565,3960,3960,3960,3960,0
|
|
20230601,162500,391336565,3960,3960,3960,3960,0
|
|
20230601,162400,391336565,3960,3960,3960,3960,0
|
|
20230601,162300,391336565,3960,3960,3960,3960,2297
|
|
20230601,162200,391336565,3960,3960,3960,3960,0
|
|
20230601,162100,391336565,3960,3960,3960,3960,0
|
|
20230601,162000,391336565,3960,3960,3960,3960,0
|
|
20230601,161900,391336565,3960,3960,3960,3960,0
|
|
20230601,161800,391336565,3960,3960,3960,3960,0
|
|
20230601,161700,391336565,3960,3960,3960,3960,0
|
|
20230601,161600,391336565,3960,3960,3960,3960,0
|
|
20230601,161500,391336565,3960,3960,3960,3960,0
|
|
20230601,161400,391336565,3960,3960,3960,3960,0
|
|
20230601,161300,391336565,3960,3960,3960,3960,0
|
|
20230601,161200,391336565,3960,3960,3960,3960,0
|
|
20230601,161100,391336565,3960,3960,3960,3960,0
|
|
20230601,161000,391336565,3960,3960,3960,3960,0
|
|
20230601,160900,391336565,3960,3960,3960,3960,0
|
|
20230601,160800,391336565,3960,3960,3960,3960,0
|
|
20230601,160700,391336565,3960,3960,3960,3960,0
|
|
20230601,160600,391336565,3960,3960,3960,3960,0
|
|
20230601,160500,391336565,3960,3960,3960,3960,0
|
|
20230601,160400,391336565,3960,3960,3960,3960,0
|
|
20230601,160300,391336565,3960,3960,3960,3960,0
|
|
20230601,160200,391336565,3960,3960,3960,3960,0
|
|
20230601,160100,391336565,3960,3960,3960,3960,0
|
|
20230601,160000,391336565,3960,3960,3960,3960,0
|
|
20230601,155900,391336565,3960,3960,3960,3960,0
|
|
20230601,155800,391336565,3960,3960,3960,3960,0
|
|
20230601,155700,391336565,3960,3960,3960,3960,0
|
|
20230601,155600,391336565,3960,3960,3960,3960,0
|
|
20230601,155500,391336565,3960,3960,3960,3960,0
|
|
20230601,155400,391336565,3960,3960,3960,3960,0
|
|
20230601,155300,391336565,3960,3960,3960,3960,2297
|
|
20230601,155200,391336565,3960,3960,3960,3960,0
|
|
20230601,155100,391336565,3960,3960,3960,3960,0
|
|
20230601,155000,391336565,3960,3960,3960,3960,0
|
|
20230601,154900,391336565,3960,3960,3960,3960,0
|
|
20230601,154800,391336565,3960,3960,3960,3960,0
|
|
20230601,154700,391336565,3960,3960,3960,3960,0
|
|
20230601,154600,391336565,3960,3960,3960,3960,0
|
|
20230601,154500,391336565,3960,3960,3960,3960,0
|
|
20230601,154400,391336565,3960,3960,3960,3960,0
|
|
20230601,154300,391336565,3960,3960,3960,3960,0
|
|
20230601,154200,391336565,3960,3960,3960,3960,0
|
|
20230601,154100,391336565,3960,3960,3960,3960,0
|
|
20230601,154000,391336565,3960,3960,3960,3960,0
|
|
20230601,153900,391336565,3960,3960,3960,3960,0
|
|
20230601,153800,391336565,3960,3960,3960,3960,0
|
|
20230601,153700,391336565,3960,3960,3960,3960,0
|
|
20230601,153600,391336565,3960,3960,3960,3960,0
|
|
20230601,153500,391336565,3960,3960,3960,3960,0
|
|
20230601,153400,391336565,3960,3960,3960,3960,0
|
|
20230601,153300,391336565,3960,3960,3960,3960,0
|
|
20230601,153200,391336565,3960,3960,3960,3960,0
|
|
20230601,153100,391336565,3960,3960,3960,3960,0
|
|
20230601,153000,391336565,3960,3960,3960,3960,2297
|
|
20230601,152900,382240445,3960,3960,3960,3960,0
|
|
20230601,152800,382240445,3960,3960,3960,3960,0
|
|
20230601,152700,382240445,3960,3960,3960,3960,0
|
|
20230601,152600,382240445,3960,3960,3960,3960,0
|
|
20230601,152500,382240445,3960,3960,3960,3960,0
|
|
20230601,152400,382240445,3960,3960,3960,3960,0
|
|
20230601,152300,382240445,3960,3960,3960,3960,0
|
|
20230601,152200,382240445,3960,3960,3960,3960,0
|
|
20230601,152100,382240445,3960,3960,3960,3960,0
|
|
20230601,152000,382240445,3960,3960,3960,3960,0
|
|
20230601,151900,382240445,3960,3955,3960,3950,181
|
|
20230601,151800,381525455,3955,3955,3955,3955,212
|
|
20230601,151700,380686995,3960,3955,3960,3955,9
|
|
20230601,151600,380651375,3960,3960,3960,3960,2
|
|
20230601,151500,380643455,3965,3965,3965,3965,5
|
|
20230601,151400,380623630,3965,3965,3965,3965,0
|
|
20230601,151300,380623630,3965,3965,3965,3965,0
|
|
20230601,151200,380623630,3965,3965,3965,3965,0
|
|
20230601,151100,380623630,3965,3965,3965,3960,209
|
|
20230601,151000,379795955,3965,3965,3965,3965,96
|
|
20230601,150900,379415315,3965,3960,3965,3960,25
|
|
20230601,150800,379316310,3960,3960,3960,3960,35
|
|
20230601,150700,379177710,3960,3960,3960,3960,97
|
|
20230601,150600,378793590,3960,3960,3960,3960,5
|
|
20230601,150500,378773790,3960,3960,3960,3960,101
|
|
20230601,150400,378373830,3970,3970,3970,3970,0
|
|
20230601,150300,378373830,3970,3970,3970,3965,207
|
|
20230601,150200,377552070,3965,3965,3965,3965,33
|
|
20230601,150100,377421225,3965,3965,3965,3965,132
|
|
20230601,150000,376897845,3965,3965,3965,3965,25
|
|
20230601,145900,376798720,3965,3965,3965,3965,0
|
|
20230601,145800,376798720,3965,3965,3965,3965,1
|
|
20230601,145700,376794755,3960,3960,3960,3960,12
|
|
20230601,145600,376747235,3960,3960,3960,3960,0
|
|
20230601,145500,376747235,3960,3960,3960,3960,49
|
|
20230601,145400,376553195,3965,3965,3965,3965,0
|
|
20230601,145300,376553195,3965,3965,3965,3965,0
|
|
20230601,145200,376553195,3965,3965,3965,3965,10
|
|
20230601,145100,376513545,3950,3950,3950,3950,0
|
|
20230601,145000,376513545,3950,3950,3950,3950,1
|
|
20230601,144900,376509595,3950,3950,3950,3950,0
|
|
20230601,144800,376509595,3950,3950,3950,3950,0
|
|
20230601,144700,376509595,3950,3960,3960,3950,2630
|
|
20230601,144600,366110135,3965,3965,3965,3965,0
|
|
20230601,144500,366110135,3965,3965,3965,3965,0
|
|
20230601,144400,366110135,3965,3965,3965,3965,820
|
|
20230601,144300,362858835,3965,3965,3965,3965,0
|
|
20230601,144200,362858835,3965,3965,3965,3965,0
|
|
20230601,144100,362858835,3965,3965,3965,3965,16
|
|
20230601,144000,362795395,3960,3960,3960,3960,0
|
|
20230601,143900,362795395,3960,3965,3965,3960,42
|
|
20230601,143800,362628890,3965,3965,3965,3965,0
|
|
20230601,143700,362628890,3965,3965,3965,3965,0
|
|
20230601,143600,362628890,3965,3965,3965,3965,0
|
|
20230601,143500,362628890,3965,3960,3965,3960,2
|
|
20230601,143400,362620965,3960,3950,3960,3950,481
|
|
20230601,143300,360719040,3950,3950,3950,3950,87
|
|
20230601,143200,360375390,3950,3950,3950,3950,300
|
|
20230601,143100,359190390,3955,3955,3955,3955,10
|
|
20230601,143000,359150840,3955,3940,3955,3940,41
|
|
20230601,142900,358988750,3940,3940,3940,3940,846
|
|
20230601,142800,355655510,3945,3945,3945,3945,154
|
|
20230601,142700,355047980,3955,3955,3955,3955,0
|
|
20230601,142600,355047980,3955,3955,3955,3955,1
|
|
20230601,142500,355044025,3945,3945,3945,3945,0
|
|
20230601,142400,355044025,3945,3945,3945,3945,0
|
|
20230601,142300,355044025,3945,3945,3945,3945,0
|
|
20230601,142200,355044025,3945,3945,3945,3945,0
|
|
20230601,142100,355044025,3945,3945,3945,3945,1280
|
|
20230601,142000,349994425,3950,3950,3950,3950,0
|
|
20230601,141900,349994425,3950,3945,3950,3945,937
|
|
20230601,141800,346295415,3945,3945,3945,3945,3
|
|
20230601,141700,346283580,3950,3950,3950,3950,1
|
|
20230601,141600,346279630,3945,3945,3945,3945,50
|
|
20230601,141500,346082380,3940,3940,3940,3940,0
|
|
20230601,141400,346082380,3940,3940,3940,3940,1
|
|
20230601,141300,346078440,3945,3945,3945,3945,0
|
|
20230601,141200,346078440,3945,3945,3945,3945,744
|
|
20230601,141100,343143360,3945,3945,3945,3945,0
|
|
20230601,141000,343143360,3945,3945,3945,3945,0
|
|
20230601,140900,343143360,3945,3945,3945,3945,7
|
|
20230601,140800,343115745,3935,3935,3935,3935,0
|
|
20230601,140700,343115745,3935,3935,3935,3935,0
|
|
20230601,140600,343115745,3935,3935,3935,3935,60
|
|
20230601,140500,342879645,3935,3935,3935,3935,100
|
|
20230601,140400,342486145,3945,3945,3945,3945,0
|
|
20230601,140300,342486145,3945,3945,3945,3945,0
|
|
20230601,140200,342486145,3945,3945,3945,3945,0
|
|
20230601,140100,342486145,3945,3945,3945,3945,1
|
|
20230601,140000,342482200,3945,3945,3945,3945,1
|
|
20230601,135900,342478255,3935,3935,3935,3935,0
|
|
20230601,135800,342478255,3935,3935,3935,3935,170
|
|
20230601,135700,341809305,3940,3940,3940,3940,0
|
|
20230601,135600,341809305,3940,3940,3940,3940,0
|
|
20230601,135500,341809305,3940,3940,3940,3940,0
|
|
20230601,135400,341809305,3940,3940,3940,3940,1250
|
|
20230601,135300,336884305,3940,3940,3940,3940,0
|
|
20230601,135200,336884305,3940,3940,3940,3940,26
|
|
20230601,135100,336781865,3940,3940,3940,3940,0
|
|
20230601,135000,336781865,3940,3940,3940,3940,0
|
|
20230601,134900,336781865,3940,3940,3940,3940,6
|
|
20230601,134800,336758225,3940,3940,3940,3940,0
|
|
20230601,134700,336758225,3940,3940,3940,3940,180
|
|
20230601,134600,336049025,3940,3940,3940,3940,0
|
|
20230601,134500,336049025,3940,3940,3940,3940,6
|
|
20230601,134400,336025385,3935,3935,3935,3935,0
|
|
20230601,134300,336025385,3935,3935,3935,3935,0
|
|
20230601,134200,336025385,3935,3935,3935,3935,0
|
|
20230601,134100,336025385,3935,3935,3935,3935,0
|
|
20230601,134000,336025385,3935,3935,3935,3935,0
|
|
20230601,133900,336025385,3935,3935,3935,3935,197
|
|
20230601,133800,335250190,3935,3935,3935,3935,0
|
|
20230601,133700,335250190,3935,3935,3935,3935,0
|
|
20230601,133600,335250190,3935,3935,3935,3935,0
|
|
20230601,133500,335250190,3935,3935,3935,3935,0
|
|
20230601,133400,335250190,3935,3935,3935,3935,0
|
|
20230601,133300,335250190,3935,3935,3935,3935,1
|
|
20230601,133200,335246255,3930,3930,3930,3930,48
|
|
20230601,133100,335057615,3935,3935,3935,3935,1
|
|
20230601,133000,335053680,3930,3930,3930,3930,0
|
|
20230601,132900,335053680,3930,3930,3930,3930,0
|
|
20230601,132800,335053680,3930,3930,3930,3930,0
|
|
20230601,132700,335053680,3930,3935,3935,3930,113
|
|
20230601,132600,334609475,3940,3940,3940,3940,0
|
|
20230601,132500,334609475,3940,3940,3940,3940,1
|
|
20230601,132400,334605535,3935,3935,3935,3935,0
|
|
20230601,132300,334605535,3935,3935,3935,3935,0
|
|
20230601,132200,334605535,3935,3935,3935,3935,0
|
|
20230601,132100,334605535,3935,3935,3935,3935,0
|
|
20230601,132000,334605535,3935,3940,3940,3935,11
|
|
20230601,131900,334562245,3945,3945,3945,3945,0
|
|
20230601,131800,334562245,3945,3945,3945,3945,0
|
|
20230601,131700,334562245,3945,3945,3945,3945,0
|
|
20230601,131600,334562245,3945,3945,3945,3945,0
|
|
20230601,131500,334562245,3945,3945,3945,3945,2
|
|
20230601,131400,334554355,3945,3945,3945,3945,0
|
|
20230601,131300,334554355,3945,3945,3945,3945,0
|
|
20230601,131200,334554355,3945,3945,3945,3945,5
|
|
20230601,131100,334534630,3920,3920,3920,3920,0
|
|
20230601,131000,334534630,3920,3920,3920,3920,0
|
|
20230601,130900,334534630,3920,3920,3920,3920,0
|
|
20230601,130800,334534630,3920,3920,3920,3920,0
|
|
20230601,130700,334534630,3920,3920,3920,3920,0
|
|
20230601,130600,334534630,3920,3920,3920,3920,0
|
|
20230601,130500,334534630,3920,3920,3920,3920,1
|
|
20230601,130400,334530710,3945,3945,3945,3945,24
|
|
20230601,130300,334436030,3945,3945,3945,3945,0
|
|
20230601,130200,334436030,3945,3945,3945,3945,0
|
|
20230601,130100,334436030,3945,3945,3945,3945,636
|
|
20230601,130000,331927010,3935,3935,3935,3935,0
|
|
20230601,125900,331927010,3935,3935,3935,3935,0
|
|
20230601,125800,331927010,3935,3935,3935,3935,0
|
|
20230601,125700,331927010,3935,3935,3935,3935,0
|
|
20230601,125600,331927010,3935,3935,3935,3935,30
|
|
20230601,125500,331808960,3945,3945,3945,3945,0
|
|
20230601,125400,331808960,3945,3945,3945,3945,0
|
|
20230601,125300,331808960,3945,3945,3945,3945,0
|
|
20230601,125200,331808960,3945,3945,3945,3945,0
|
|
20230601,125100,331808960,3945,3945,3945,3945,0
|
|
20230601,125000,331808960,3945,3945,3945,3945,0
|
|
20230601,124900,331808960,3945,3945,3945,3945,0
|
|
20230601,124800,331808960,3945,3945,3945,3945,3
|
|
20230601,124700,331797125,3920,3925,3925,3920,557
|
|
20230601,124600,329611295,3925,3925,3925,3925,0
|
|
20230601,124500,329611295,3925,3940,3940,3925,132
|
|
20230601,124400,329092895,3940,3940,3940,3940,0
|
|
20230601,124300,329092895,3940,3940,3940,3940,0
|
|
20230601,124200,329092895,3940,3940,3940,3940,0
|
|
20230601,124100,329092895,3940,3940,3940,3940,0
|
|
20230601,124000,329092895,3940,3940,3940,3940,0
|
|
20230601,123900,329092895,3940,3940,3940,3940,0
|
|
20230601,123800,329092895,3940,3940,3940,3940,1
|
|
20230601,123700,329088955,3930,3930,3930,3930,27
|
|
20230601,123600,328982845,3925,3930,3930,3925,353
|
|
20230601,123500,327596055,3930,3930,3930,3930,0
|
|
20230601,123400,327596055,3930,3935,3935,3930,50
|
|
20230601,123300,327399435,3940,3940,3940,3940,0
|
|
20230601,123200,327399435,3940,3940,3940,3940,0
|
|
20230601,123100,327399435,3940,3940,3940,3940,0
|
|
20230601,123000,327399435,3940,3940,3940,3940,0
|
|
20230601,122900,327399435,3940,3940,3940,3940,0
|
|
20230601,122800,327399435,3940,3940,3940,3940,0
|
|
20230601,122700,327399435,3940,3940,3940,3940,0
|
|
20230601,122600,327399435,3940,3940,3940,3940,0
|
|
20230601,122500,327399435,3940,3940,3940,3940,0
|
|
20230601,122400,327399435,3940,3940,3940,3940,0
|
|
20230601,122300,327399435,3940,3940,3940,3940,0
|
|
20230601,122200,327399435,3940,3940,3940,3940,0
|
|
20230601,122100,327399435,3940,3940,3940,3940,0
|
|
20230601,122000,327399435,3940,3940,3940,3940,0
|
|
20230601,121900,327399435,3940,3940,3940,3940,0
|
|
20230601,121800,327399435,3940,3940,3940,3940,0
|
|
20230601,121700,327399435,3940,3940,3940,3940,0
|
|
20230601,121600,327399435,3940,3940,3940,3940,0
|
|
20230601,121500,327399435,3940,3940,3940,3940,0
|
|
20230601,121400,327399435,3940,3940,3940,3940,0
|
|
20230601,121300,327399435,3940,3940,3940,3940,0
|
|
20230601,121200,327399435,3940,3940,3940,3940,0
|
|
20230601,121100,327399435,3940,3940,3940,3940,100
|
|
20230601,121000,327005435,3940,3940,3940,3940,131
|
|
20230601,120900,326489295,3940,3940,3940,3940,136
|
|
20230601,120800,325953455,3940,3940,3940,3940,11
|
|
20230601,120700,325910115,3940,3940,3940,3940,310
|
|
20230601,120600,324688715,3940,3940,3940,3940,0
|
|
20230601,120500,324688715,3940,3940,3940,3940,0
|
|
20230601,120400,324688715,3940,3940,3940,3940,16
|
|
20230601,120300,324625675,3940,3940,3940,3940,0
|
|
20230601,120200,324625675,3940,3940,3940,3940,0
|
|
20230601,120100,324625675,3940,3940,3940,3940,1
|
|
20230601,120000,324621735,3940,3940,3940,3940,1
|
|
20230601,115900,324617795,3940,3945,3945,3940,37
|
|
20230601,115800,324471935,3945,3945,3945,3945,5
|
|
20230601,115700,324452210,3940,3940,3940,3940,0
|
|
20230601,115600,324452210,3940,3940,3940,3940,0
|
|
20230601,115500,324452210,3940,3940,3940,3940,0
|
|
20230601,115400,324452210,3940,3940,3940,3940,3
|
|
20230601,115300,324440390,3940,3940,3940,3940,0
|
|
20230601,115200,324440390,3940,3940,3940,3940,0
|
|
20230601,115100,324440390,3940,3940,3940,3940,53
|
|
20230601,115000,324231570,3930,3930,3930,3930,0
|
|
20230601,114900,324231570,3930,3930,3930,3930,2
|
|
20230601,114800,324223710,3940,3940,3940,3940,5
|
|
20230601,114700,324204010,3940,3940,3940,3940,1000
|
|
20230601,114600,320264010,3940,3940,3940,3940,0
|
|
20230601,114500,320264010,3940,3940,3940,3940,0
|
|
20230601,114400,320264010,3940,3940,3940,3940,0
|
|
20230601,114300,320264010,3940,3940,3940,3940,1
|
|
20230601,114200,320260070,3930,3930,3930,3930,0
|
|
20230601,114100,320260070,3930,3940,3940,3930,600
|
|
20230601,114000,317900530,3940,3940,3940,3940,45
|
|
20230601,113900,317723230,3940,3940,3940,3940,4
|
|
20230601,113800,317707470,3940,3940,3940,3940,0
|
|
20230601,113700,317707470,3940,3940,3940,3940,0
|
|
20230601,113600,317707470,3940,3940,3940,3940,33
|
|
20230601,113500,317577450,3940,3940,3940,3940,0
|
|
20230601,113400,317577450,3940,3940,3940,3940,5
|
|
20230601,113300,317557750,3940,3940,3940,3940,10
|
|
20230601,113200,317518350,3940,3940,3940,3940,2
|
|
20230601,113100,317510470,3940,3940,3940,3940,0
|
|
20230601,113000,317510470,3940,3940,3940,3940,0
|
|
20230601,112900,317510470,3940,3940,3940,3940,0
|
|
20230601,112800,317510470,3940,3940,3940,3940,10
|
|
20230601,112700,317471070,3935,3935,3935,3935,0
|
|
20230601,112600,317471070,3935,3935,3935,3935,0
|
|
20230601,112500,317471070,3935,3935,3935,3935,0
|
|
20230601,112400,317471070,3935,3935,3935,3935,900
|
|
20230601,112300,313929570,3935,3935,3935,3935,3
|
|
20230601,112200,313917765,3935,3935,3935,3935,0
|
|
20230601,112100,313917765,3935,3935,3935,3935,0
|
|
20230601,112000,313917765,3935,3935,3935,3935,100
|
|
20230601,111900,313524265,3935,3935,3935,3935,913
|
|
20230601,111800,309931610,3935,3935,3935,3935,5
|
|
20230601,111700,309911935,3935,3930,3935,3930,150
|
|
20230601,111600,309322185,3935,3935,3935,3935,0
|
|
20230601,111500,309322185,3935,3935,3935,3935,1
|
|
20230601,111400,309318250,3930,3930,3930,3930,0
|
|
20230601,111300,309318250,3930,3930,3930,3930,0
|
|
20230601,111200,309318250,3930,3930,3930,3930,0
|
|
20230601,111100,309318250,3930,3930,3930,3930,0
|
|
20230601,111000,309318250,3930,3930,3930,3930,200
|
|
20230601,110900,308532250,3930,3930,3930,3930,0
|
|
20230601,110800,308532250,3930,3930,3930,3930,54
|
|
20230601,110700,308320030,3930,3930,3930,3930,50
|
|
20230601,110600,308123530,3930,3930,3930,3930,0
|
|
20230601,110500,308123530,3930,3930,3930,3930,0
|
|
20230601,110400,308123530,3930,3930,3930,3930,0
|
|
20230601,110300,308123530,3930,3930,3930,3930,180
|
|
20230601,110200,307416130,3930,3930,3930,3930,0
|
|
20230601,110100,307416130,3930,3930,3930,3930,1
|
|
20230601,110000,307412200,3935,3935,3935,3935,0
|
|
20230601,105900,307412200,3935,3935,3935,3935,0
|
|
20230601,105800,307412200,3935,3935,3935,3935,0
|
|
20230601,105700,307412200,3935,3935,3935,3935,0
|
|
20230601,105600,307412200,3935,3935,3935,3935,0
|
|
20230601,105500,307412200,3935,3935,3935,3935,0
|
|
20230601,105400,307412200,3935,3935,3935,3935,0
|
|
20230601,105300,307412200,3935,3935,3935,3935,72
|
|
20230601,105200,307128880,3935,3935,3935,3935,0
|
|
20230601,105100,307128880,3935,3935,3935,3935,1
|
|
20230601,105000,307124945,3925,3925,3925,3925,209
|
|
20230601,104900,306304620,3940,3940,3940,3940,0
|
|
20230601,104800,306304620,3940,3940,3940,3940,0
|
|
20230601,104700,306304620,3940,3940,3940,3940,0
|
|
20230601,104600,306304620,3940,3940,3940,3940,0
|
|
20230601,104500,306304620,3940,3940,3940,3940,200
|
|
20230601,104400,305516620,3940,3940,3940,3940,0
|
|
20230601,104300,305516620,3940,3940,3940,3940,1
|
|
20230601,104200,305512680,3915,3920,3920,3915,19
|
|
20230601,104100,305438280,3940,3940,3940,3940,0
|
|
20230601,104000,305438280,3940,3940,3940,3940,0
|
|
20230601,103900,305438280,3940,3940,3940,3940,5
|
|
20230601,103800,305418580,3940,3940,3940,3940,5
|
|
20230601,103700,305398880,3940,3940,3940,3940,2
|
|
20230601,103600,305391000,3940,3940,3940,3940,1
|
|
20230601,103500,305387060,3935,3940,3940,3935,22
|
|
20230601,103400,305300440,3935,3935,3935,3935,1
|
|
20230601,103300,305296505,3940,3940,3940,3940,0
|
|
20230601,103200,305296505,3940,3940,3940,3940,0
|
|
20230601,103100,305296505,3940,3940,3940,3940,0
|
|
20230601,103000,305296505,3940,3940,3940,3940,500
|
|
20230601,102900,303326505,3940,3935,3940,3935,2
|
|
20230601,102800,303318630,3900,3915,3915,3900,6063
|
|
20230601,102700,279628270,3940,3940,3940,3940,0
|
|
20230601,102600,279628270,3940,3930,3940,3915,417
|
|
20230601,102500,277995650,3910,3920,3920,3910,2534
|
|
20230601,102400,268078475,3945,3945,3945,3945,100
|
|
20230601,102300,267683975,3945,3945,3945,3945,26
|
|
20230601,102200,267581405,3915,3925,3925,3915,2547
|
|
20230601,102100,257597230,3925,3935,3935,3925,1195
|
|
20230601,102000,252906420,3925,3925,3925,3925,0
|
|
20230601,101900,252906420,3925,3925,3925,3925,0
|
|
20230601,101800,252906420,3925,3925,3925,3925,0
|
|
20230601,101700,252906420,3925,3925,3925,3925,0
|
|
20230601,101600,252906420,3925,3945,3945,3925,2525
|
|
20230601,101500,242976140,3960,3960,3960,3960,0
|
|
20230601,101400,242976140,3960,3945,3960,3945,700
|
|
20230601,101300,240214385,3945,3945,3945,3945,2
|
|
20230601,101200,240206495,3940,3935,3940,3935,200
|
|
20230601,101100,239418995,3930,3930,3930,3930,0
|
|
20230601,101000,239418995,3930,3935,3935,3930,2538
|
|
20230601,100900,229442685,3940,3940,3940,3940,69
|
|
20230601,100800,229170825,3940,3940,3940,3940,146
|
|
20230601,100700,228595585,3940,3940,3940,3940,2
|
|
20230601,100600,228587705,3940,3935,3940,3935,151
|
|
20230601,100500,227993510,3940,3940,3940,3940,0
|
|
20230601,100400,227993510,3940,3940,3940,3940,0
|
|
20230601,100300,227993510,3940,3935,3940,3935,201
|
|
20230601,100200,227202570,3940,3940,3940,3940,50
|
|
20230601,100100,227005570,3945,3940,3945,3940,311
|
|
20230601,100000,225780225,3940,3940,3940,3940,0
|
|
20230601,095900,225780225,3940,3940,3940,3940,0
|
|
20230601,095800,225780225,3940,3940,3940,3940,1
|
|
20230601,095700,225776285,3935,3935,3935,3935,0
|
|
20230601,095600,225776285,3935,3940,3940,3935,155
|
|
20230601,095500,225166085,3940,3945,3945,3940,250
|
|
20230601,095400,224180335,3945,3940,3945,3940,229
|
|
20230601,095300,223277930,3940,3940,3940,3940,6
|
|
20230601,095200,223254290,3920,3940,3940,3920,931
|
|
20230601,095100,219600045,3940,3930,3940,3930,381
|
|
20230601,095000,218102645,3930,3930,3930,3930,318
|
|
20230601,094900,216852905,3930,3930,3930,3930,1
|
|
20230601,094800,216848975,3925,3930,3930,3925,26
|
|
20230601,094700,216746800,3930,3930,3930,3925,686
|
|
20230601,094600,214053950,3930,3930,3930,3930,831
|
|
20230601,094500,210788120,3930,3930,3930,3930,860
|
|
20230601,094400,207408320,3930,3930,3930,3925,114
|
|
20230601,094300,206960305,3945,3945,3945,3945,345
|
|
20230601,094200,205599280,3945,3945,3945,3945,254
|
|
20230601,094100,204597250,3940,3945,3945,3940,72
|
|
20230601,094000,204313545,3950,3950,3950,3930,337
|
|
20230601,093900,202982415,3950,3950,3950,3950,13
|
|
20230601,093800,202931065,3945,3935,3945,3935,1803
|
|
20230601,093700,195821450,3930,3920,3930,3920,1129
|
|
20230601,093600,191389115,3925,3925,3925,3925,1
|
|
20230601,093500,191385190,3925,3915,3940,3915,895
|
|
20230601,093400,187881180,3915,3935,3945,3915,976
|
|
20230601,093300,184047585,3945,3945,3945,3945,0
|
|
20230601,093200,184047585,3945,3935,3945,3915,2941
|
|
20230601,093100,172497815,3935,3920,3940,3910,5846
|
|
20230601,093000,149579775,3920,3965,3965,3920,7326
|
|
20230601,092900,120756320,3965,3975,3975,3965,4
|
|
20230601,092800,120740450,3975,3970,3975,3970,2
|
|
20230601,092700,120732505,3960,3970,3970,3960,2251
|
|
20230601,092600,111817715,3975,3965,3975,3965,983
|
|
20230601,092500,107918815,3970,3975,3975,3970,673
|
|
20230601,092400,105246905,3975,3970,3975,3970,27
|
|
20230601,092300,105139600,3970,3970,3970,3970,0
|
|
20230601,092200,105139600,3970,3970,3970,3970,275
|
|
20230601,092100,104047850,3970,3970,3970,3965,30
|
|
20230601,092000,103928765,3975,3965,3975,3965,183
|
|
20230601,091900,103203160,3965,3970,3970,3965,71
|
|
20230601,091800,102921640,3970,3965,3970,3960,411
|
|
20230601,091700,101292080,3960,3970,3970,3960,604
|
|
20230601,091600,98897775,3970,3985,3985,3970,5883
|
|
20230601,091500,75507460,3985,3990,3995,3985,282
|
|
20230601,091400,74383430,3985,3990,3990,3985,6
|
|
20230601,091300,74359505,3990,3990,3990,3990,1
|
|
20230601,091200,74355515,3985,3980,3985,3980,754
|
|
20230601,091100,71352140,3990,3990,3990,3990,0
|
|
20230601,091000,71352140,3990,3985,3990,3985,399
|
|
20230601,090900,69762120,3995,3995,3995,3985,3071
|
|
20230601,090800,57511615,4000,4000,4000,4000,0
|
|
20230601,090700,57511615,4000,4000,4000,4000,684
|
|
20230601,090600,54775615,4000,3995,4000,3995,2187
|
|
20230601,090500,46030700,3995,4000,4000,3990,408
|
|
20230601,090400,44402065,4000,4005,4005,4000,1210
|
|
20230601,090300,39556515,4005,3995,4005,3995,832
|
|
20230601,090200,36229820,3990,4005,4005,3990,7236
|
|
20230601,090100,7285350,4000,4000,4005,4000,212
|
|
20230601,090000,6436945,4000,3985,4000,3985,1216
|