812 lines
40 KiB
CSV
812 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,222900,8211464670,2330,2330,2330,2330,57192
|
|
20230602,222800,8211464670,2330,2330,2330,2330,0
|
|
20230602,222700,8211464670,2330,2330,2330,2330,0
|
|
20230602,222600,8211464670,2330,2330,2330,2330,0
|
|
20230602,222500,8211464670,2330,2330,2330,2330,0
|
|
20230602,222400,8211464670,2330,2330,2330,2330,0
|
|
20230602,222300,8211464670,2330,2330,2330,2330,0
|
|
20230602,222200,8211464670,2330,2330,2330,2330,0
|
|
20230602,222100,8211464670,2330,2330,2330,2330,0
|
|
20230602,222000,8211464670,2330,2330,2330,2330,0
|
|
20230602,221900,8211464670,2330,2330,2330,2330,0
|
|
20230602,221800,8211464670,2330,2330,2330,2330,0
|
|
20230602,221700,8211464670,2330,2330,2330,2330,0
|
|
20230602,221600,8211464670,2330,2330,2330,2330,0
|
|
20230602,221500,8211464670,2330,2330,2330,2330,0
|
|
20230602,221400,8211464670,2330,2330,2330,2330,0
|
|
20230602,221300,8211464670,2330,2330,2330,2330,0
|
|
20230602,221200,8211464670,2330,2330,2330,2330,0
|
|
20230602,221100,8211464670,2330,2330,2330,2330,0
|
|
20230602,221000,8211464670,2330,2330,2330,2330,0
|
|
20230602,220900,8211464670,2330,2330,2330,2330,0
|
|
20230602,220800,8211464670,2330,2330,2330,2330,0
|
|
20230602,220700,8211464670,2330,2330,2330,2330,0
|
|
20230602,220600,8211464670,2330,2330,2330,2330,0
|
|
20230602,220500,8211464670,2330,2330,2330,2330,0
|
|
20230602,220400,8211464670,2330,2330,2330,2330,0
|
|
20230602,220300,8211464670,2330,2330,2330,2330,0
|
|
20230602,220200,8211464670,2330,2330,2330,2330,0
|
|
20230602,220100,8211464670,2330,2330,2330,2330,0
|
|
20230602,220000,8211464670,2330,2330,2330,2330,0
|
|
20230602,215900,8211464670,2330,2330,2330,2330,57192
|
|
20230602,215800,8211464670,2330,2330,2330,2330,0
|
|
20230602,215700,8211464670,2330,2330,2330,2330,0
|
|
20230602,215600,8211464670,2330,2330,2330,2330,0
|
|
20230602,215500,8211464670,2330,2330,2330,2330,0
|
|
20230602,215400,8211464670,2330,2330,2330,2330,0
|
|
20230602,215300,8211464670,2330,2330,2330,2330,0
|
|
20230602,215200,8211464670,2330,2330,2330,2330,0
|
|
20230602,215100,8211464670,2330,2330,2330,2330,0
|
|
20230602,215000,8211464670,2330,2330,2330,2330,0
|
|
20230602,214900,8211464670,2330,2330,2330,2330,0
|
|
20230602,214800,8211464670,2330,2330,2330,2330,0
|
|
20230602,214700,8211464670,2330,2330,2330,2330,0
|
|
20230602,214600,8211464670,2330,2330,2330,2330,0
|
|
20230602,214500,8211464670,2330,2330,2330,2330,0
|
|
20230602,214400,8211464670,2330,2330,2330,2330,0
|
|
20230602,214300,8211464670,2330,2330,2330,2330,0
|
|
20230602,214200,8211464670,2330,2330,2330,2330,0
|
|
20230602,214100,8211464670,2330,2330,2330,2330,0
|
|
20230602,214000,8211464670,2330,2330,2330,2330,0
|
|
20230602,213900,8211464670,2330,2330,2330,2330,0
|
|
20230602,213800,8211464670,2330,2330,2330,2330,0
|
|
20230602,213700,8211464670,2330,2330,2330,2330,0
|
|
20230602,213600,8211464670,2330,2330,2330,2330,0
|
|
20230602,213500,8211464670,2330,2330,2330,2330,0
|
|
20230602,213400,8211464670,2330,2330,2330,2330,0
|
|
20230602,213300,8211464670,2330,2330,2330,2330,0
|
|
20230602,213200,8211464670,2330,2330,2330,2330,0
|
|
20230602,213100,8211464670,2330,2330,2330,2330,0
|
|
20230602,213000,8211464670,2330,2330,2330,2330,0
|
|
20230602,212900,8211464670,2330,2330,2330,2330,57192
|
|
20230602,212800,8211464670,2330,2330,2330,2330,0
|
|
20230602,212700,8211464670,2330,2330,2330,2330,0
|
|
20230602,212600,8211464670,2330,2330,2330,2330,0
|
|
20230602,212500,8211464670,2330,2330,2330,2330,0
|
|
20230602,212400,8211464670,2330,2330,2330,2330,0
|
|
20230602,212300,8211464670,2330,2330,2330,2330,0
|
|
20230602,212200,8211464670,2330,2330,2330,2330,0
|
|
20230602,212100,8211464670,2330,2330,2330,2330,0
|
|
20230602,212000,8211464670,2330,2330,2330,2330,0
|
|
20230602,211900,8211464670,2330,2330,2330,2330,0
|
|
20230602,211800,8211464670,2330,2330,2330,2330,0
|
|
20230602,211700,8211464670,2330,2330,2330,2330,0
|
|
20230602,211600,8211464670,2330,2330,2330,2330,0
|
|
20230602,211500,8211464670,2330,2330,2330,2330,0
|
|
20230602,211400,8211464670,2330,2330,2330,2330,0
|
|
20230602,211300,8211464670,2330,2330,2330,2330,0
|
|
20230602,211200,8211464670,2330,2330,2330,2330,0
|
|
20230602,211100,8211464670,2330,2330,2330,2330,0
|
|
20230602,211000,8211464670,2330,2330,2330,2330,0
|
|
20230602,210900,8211464670,2330,2330,2330,2330,0
|
|
20230602,210800,8211464670,2330,2330,2330,2330,0
|
|
20230602,210700,8211464670,2330,2330,2330,2330,0
|
|
20230602,210600,8211464670,2330,2330,2330,2330,0
|
|
20230602,210500,8211464670,2330,2330,2330,2330,0
|
|
20230602,210400,8211464670,2330,2330,2330,2330,0
|
|
20230602,210300,8211464670,2330,2330,2330,2330,0
|
|
20230602,210200,8211464670,2330,2330,2330,2330,0
|
|
20230602,210100,8211464670,2330,2330,2330,2330,0
|
|
20230602,210000,8211464670,2330,2330,2330,2330,0
|
|
20230602,205900,8211464670,2330,2330,2330,2330,57192
|
|
20230602,205800,8211464670,2330,2330,2330,2330,0
|
|
20230602,205700,8211464670,2330,2330,2330,2330,0
|
|
20230602,205600,8211464670,2330,2330,2330,2330,0
|
|
20230602,205500,8211464670,2330,2330,2330,2330,0
|
|
20230602,205400,8211464670,2330,2330,2330,2330,0
|
|
20230602,205300,8211464670,2330,2330,2330,2330,0
|
|
20230602,205200,8211464670,2330,2330,2330,2330,0
|
|
20230602,205100,8211464670,2330,2330,2330,2330,0
|
|
20230602,205000,8211464670,2330,2330,2330,2330,0
|
|
20230602,204900,8211464670,2330,2330,2330,2330,0
|
|
20230602,204800,8211464670,2330,2330,2330,2330,0
|
|
20230602,204700,8211464670,2330,2330,2330,2330,0
|
|
20230602,204600,8211464670,2330,2330,2330,2330,0
|
|
20230602,204500,8211464670,2330,2330,2330,2330,0
|
|
20230602,204400,8211464670,2330,2330,2330,2330,0
|
|
20230602,204300,8211464670,2330,2330,2330,2330,0
|
|
20230602,204200,8211464670,2330,2330,2330,2330,0
|
|
20230602,204100,8211464670,2330,2330,2330,2330,0
|
|
20230602,204000,8211464670,2330,2330,2330,2330,0
|
|
20230602,203900,8211464670,2330,2330,2330,2330,0
|
|
20230602,203800,8211464670,2330,2330,2330,2330,0
|
|
20230602,203700,8211464670,2330,2330,2330,2330,0
|
|
20230602,203600,8211464670,2330,2330,2330,2330,0
|
|
20230602,203500,8211464670,2330,2330,2330,2330,0
|
|
20230602,203400,8211464670,2330,2330,2330,2330,0
|
|
20230602,203300,8211464670,2330,2330,2330,2330,0
|
|
20230602,203200,8211464670,2330,2330,2330,2330,0
|
|
20230602,203100,8211464670,2330,2330,2330,2330,0
|
|
20230602,203000,8211464670,2330,2330,2330,2330,0
|
|
20230602,202900,8211464670,2330,2330,2330,2330,57192
|
|
20230602,202800,8211464670,2330,2330,2330,2330,0
|
|
20230602,202700,8211464670,2330,2330,2330,2330,0
|
|
20230602,202600,8211464670,2330,2330,2330,2330,0
|
|
20230602,202500,8211464670,2330,2330,2330,2330,0
|
|
20230602,202400,8211464670,2330,2330,2330,2330,0
|
|
20230602,202300,8211464670,2330,2330,2330,2330,0
|
|
20230602,202200,8211464670,2330,2330,2330,2330,0
|
|
20230602,202100,8211464670,2330,2330,2330,2330,0
|
|
20230602,202000,8211464670,2330,2330,2330,2330,0
|
|
20230602,201900,8211464670,2330,2330,2330,2330,0
|
|
20230602,201800,8211464670,2330,2330,2330,2330,0
|
|
20230602,201700,8211464670,2330,2330,2330,2330,0
|
|
20230602,201600,8211464670,2330,2330,2330,2330,0
|
|
20230602,201500,8211464670,2330,2330,2330,2330,0
|
|
20230602,201400,8211464670,2330,2330,2330,2330,0
|
|
20230602,201300,8211464670,2330,2330,2330,2330,0
|
|
20230602,201200,8211464670,2330,2330,2330,2330,0
|
|
20230602,201100,8211464670,2330,2330,2330,2330,0
|
|
20230602,201000,8211464670,2330,2330,2330,2330,0
|
|
20230602,200900,8211464670,2330,2330,2330,2330,0
|
|
20230602,200800,8211464670,2330,2330,2330,2330,0
|
|
20230602,200700,8211464670,2330,2330,2330,2330,0
|
|
20230602,200600,8211464670,2330,2330,2330,2330,0
|
|
20230602,200500,8211464670,2330,2330,2330,2330,0
|
|
20230602,200400,8211464670,2330,2330,2330,2330,0
|
|
20230602,200300,8211464670,2330,2330,2330,2330,0
|
|
20230602,200200,8211464670,2330,2330,2330,2330,0
|
|
20230602,200100,8211464670,2330,2330,2330,2330,0
|
|
20230602,200000,8211464670,2330,2330,2330,2330,0
|
|
20230602,195900,8211464670,2330,2330,2330,2330,57192
|
|
20230602,195800,8211464670,2330,2330,2330,2330,0
|
|
20230602,195700,8211464670,2330,2330,2330,2330,0
|
|
20230602,195600,8211464670,2330,2330,2330,2330,0
|
|
20230602,195500,8211464670,2330,2330,2330,2330,0
|
|
20230602,195400,8211464670,2330,2330,2330,2330,0
|
|
20230602,195300,8211464670,2330,2330,2330,2330,0
|
|
20230602,195200,8211464670,2330,2330,2330,2330,0
|
|
20230602,195100,8211464670,2330,2330,2330,2330,0
|
|
20230602,195000,8211464670,2330,2330,2330,2330,0
|
|
20230602,194900,8211464670,2330,2330,2330,2330,0
|
|
20230602,194800,8211464670,2330,2330,2330,2330,0
|
|
20230602,194700,8211464670,2330,2330,2330,2330,0
|
|
20230602,194600,8211464670,2330,2330,2330,2330,0
|
|
20230602,194500,8211464670,2330,2330,2330,2330,0
|
|
20230602,194400,8211464670,2330,2330,2330,2330,0
|
|
20230602,194300,8211464670,2330,2330,2330,2330,0
|
|
20230602,194200,8211464670,2330,2330,2330,2330,0
|
|
20230602,194100,8211464670,2330,2330,2330,2330,0
|
|
20230602,194000,8211464670,2330,2330,2330,2330,0
|
|
20230602,193900,8211464670,2330,2330,2330,2330,0
|
|
20230602,193800,8211464670,2330,2330,2330,2330,0
|
|
20230602,193700,8211464670,2330,2330,2330,2330,0
|
|
20230602,193600,8211464670,2330,2330,2330,2330,0
|
|
20230602,193500,8211464670,2330,2330,2330,2330,0
|
|
20230602,193400,8211464670,2330,2330,2330,2330,0
|
|
20230602,193300,8211464670,2330,2330,2330,2330,0
|
|
20230602,193200,8211464670,2330,2330,2330,2330,0
|
|
20230602,193100,8211464670,2330,2330,2330,2330,0
|
|
20230602,193000,8211464670,2330,2330,2330,2330,0
|
|
20230602,192900,8211464670,2330,2330,2330,2330,57192
|
|
20230602,192800,8211464670,2330,2330,2330,2330,0
|
|
20230602,192700,8211464670,2330,2330,2330,2330,0
|
|
20230602,192600,8211464670,2330,2330,2330,2330,0
|
|
20230602,192500,8211464670,2330,2330,2330,2330,0
|
|
20230602,192400,8211464670,2330,2330,2330,2330,0
|
|
20230602,192300,8211464670,2330,2330,2330,2330,0
|
|
20230602,192200,8211464670,2330,2330,2330,2330,0
|
|
20230602,192100,8211464670,2330,2330,2330,2330,0
|
|
20230602,192000,8211464670,2330,2330,2330,2330,0
|
|
20230602,191900,8211464670,2330,2330,2330,2330,0
|
|
20230602,191800,8211464670,2330,2330,2330,2330,0
|
|
20230602,191700,8211464670,2330,2330,2330,2330,0
|
|
20230602,191600,8211464670,2330,2330,2330,2330,0
|
|
20230602,191500,8211464670,2330,2330,2330,2330,0
|
|
20230602,191400,8211464670,2330,2330,2330,2330,0
|
|
20230602,191300,8211464670,2330,2330,2330,2330,0
|
|
20230602,191200,8211464670,2330,2330,2330,2330,0
|
|
20230602,191100,8211464670,2330,2330,2330,2330,0
|
|
20230602,191000,8211464670,2330,2330,2330,2330,0
|
|
20230602,190900,8211464670,2330,2330,2330,2330,0
|
|
20230602,190800,8211464670,2330,2330,2330,2330,0
|
|
20230602,190700,8211464670,2330,2330,2330,2330,0
|
|
20230602,190600,8211464670,2330,2330,2330,2330,0
|
|
20230602,190500,8211464670,2330,2330,2330,2330,0
|
|
20230602,190400,8211464670,2330,2330,2330,2330,0
|
|
20230602,190300,8211464670,2330,2330,2330,2330,0
|
|
20230602,190200,8211464670,2330,2330,2330,2330,0
|
|
20230602,190100,8211464670,2330,2330,2330,2330,0
|
|
20230602,190000,8211464670,2330,2330,2330,2330,0
|
|
20230602,185900,8211464670,2330,2330,2330,2330,57192
|
|
20230602,185800,8211464670,2330,2330,2330,2330,0
|
|
20230602,185700,8211464670,2330,2330,2330,2330,0
|
|
20230602,185600,8211464670,2330,2330,2330,2330,0
|
|
20230602,185500,8211464670,2330,2330,2330,2330,0
|
|
20230602,185400,8211464670,2330,2330,2330,2330,0
|
|
20230602,185300,8211464670,2330,2330,2330,2330,0
|
|
20230602,185200,8211464670,2330,2330,2330,2330,0
|
|
20230602,185100,8211464670,2330,2330,2330,2330,0
|
|
20230602,185000,8211464670,2330,2330,2330,2330,0
|
|
20230602,184900,8211464670,2330,2330,2330,2330,0
|
|
20230602,184800,8211464670,2330,2330,2330,2330,0
|
|
20230602,184700,8211464670,2330,2330,2330,2330,0
|
|
20230602,184600,8211464670,2330,2330,2330,2330,0
|
|
20230602,184500,8211464670,2330,2330,2330,2330,0
|
|
20230602,184400,8211464670,2330,2330,2330,2330,0
|
|
20230602,184300,8211464670,2330,2330,2330,2330,0
|
|
20230602,184200,8211464670,2330,2330,2330,2330,0
|
|
20230602,184100,8211464670,2330,2330,2330,2330,0
|
|
20230602,184000,8211464670,2330,2330,2330,2330,0
|
|
20230602,183900,8211464670,2330,2330,2330,2330,0
|
|
20230602,183800,8211464670,2330,2330,2330,2330,0
|
|
20230602,183700,8211464670,2330,2330,2330,2330,0
|
|
20230602,183600,8211464670,2330,2330,2330,2330,0
|
|
20230602,183500,8211464670,2330,2330,2330,2330,0
|
|
20230602,183400,8211464670,2330,2330,2330,2330,0
|
|
20230602,183300,8211464670,2330,2330,2330,2330,0
|
|
20230602,183200,8211464670,2330,2330,2330,2330,0
|
|
20230602,183100,8211464670,2330,2330,2330,2330,0
|
|
20230602,183000,8211464670,2330,2330,2330,2330,0
|
|
20230602,182900,8211464670,2330,2330,2330,2330,57192
|
|
20230602,182800,8211464670,2330,2330,2330,2330,0
|
|
20230602,182700,8211464670,2330,2330,2330,2330,0
|
|
20230602,182600,8211464670,2330,2330,2330,2330,0
|
|
20230602,182500,8211464670,2330,2330,2330,2330,0
|
|
20230602,182400,8211464670,2330,2330,2330,2330,0
|
|
20230602,182300,8211464670,2330,2330,2330,2330,0
|
|
20230602,182200,8211464670,2330,2330,2330,2330,0
|
|
20230602,182100,8211464670,2330,2330,2330,2330,0
|
|
20230602,182000,8211464670,2330,2330,2330,2330,0
|
|
20230602,181900,8211464670,2330,2330,2330,2330,0
|
|
20230602,181800,8211464670,2330,2330,2330,2330,0
|
|
20230602,181700,8211464670,2330,2330,2330,2330,0
|
|
20230602,181600,8211464670,2330,2330,2330,2330,0
|
|
20230602,181500,8211464670,2330,2330,2330,2330,0
|
|
20230602,181400,8211464670,2330,2330,2330,2330,0
|
|
20230602,181300,8211464670,2330,2330,2330,2330,0
|
|
20230602,181200,8211464670,2330,2330,2330,2330,0
|
|
20230602,181100,8211464670,2330,2330,2330,2330,0
|
|
20230602,181000,8211464670,2330,2330,2330,2330,0
|
|
20230602,180900,8211464670,2330,2330,2330,2330,0
|
|
20230602,180800,8211464670,2330,2330,2330,2330,0
|
|
20230602,180700,8211464670,2330,2330,2330,2330,0
|
|
20230602,180600,8211464670,2330,2330,2330,2330,0
|
|
20230602,180500,8211464670,2330,2330,2330,2330,0
|
|
20230602,180400,8211464670,2330,2330,2330,2330,0
|
|
20230602,180300,8211464670,2330,2330,2330,2330,0
|
|
20230602,180200,8211464670,2330,2330,2330,2330,0
|
|
20230602,180100,8211464670,2330,2330,2330,2330,0
|
|
20230602,180000,8211464670,2330,2330,2330,2330,0
|
|
20230602,175900,8211464670,2330,2330,2330,2330,57192
|
|
20230602,175800,8211464670,2330,2330,2330,2330,0
|
|
20230602,175700,8211464670,2330,2330,2330,2330,0
|
|
20230602,175600,8211464670,2330,2330,2330,2330,0
|
|
20230602,175500,8211464670,2330,2330,2330,2330,0
|
|
20230602,175400,8211464670,2330,2330,2330,2330,0
|
|
20230602,175300,8211464670,2330,2330,2330,2330,0
|
|
20230602,175200,8211464670,2330,2330,2330,2330,0
|
|
20230602,175100,8211464670,2330,2330,2330,2330,0
|
|
20230602,175000,8211464670,2330,2330,2330,2330,0
|
|
20230602,174900,8211464670,2330,2330,2330,2330,0
|
|
20230602,174800,8211464670,2330,2330,2330,2330,0
|
|
20230602,174700,8211464670,2330,2330,2330,2330,0
|
|
20230602,174600,8211464670,2330,2330,2330,2330,0
|
|
20230602,174500,8211464670,2330,2330,2330,2330,0
|
|
20230602,174400,8211464670,2330,2330,2330,2330,0
|
|
20230602,174300,8211464670,2330,2330,2330,2330,0
|
|
20230602,174200,8211464670,2330,2330,2330,2330,0
|
|
20230602,174100,8211464670,2330,2330,2330,2330,0
|
|
20230602,174000,8211464670,2330,2330,2330,2330,0
|
|
20230602,173900,8211464670,2330,2330,2330,2330,0
|
|
20230602,173800,8211464670,2330,2330,2330,2330,0
|
|
20230602,173700,8211464670,2330,2330,2330,2330,0
|
|
20230602,173600,8211464670,2330,2330,2330,2330,0
|
|
20230602,173500,8211464670,2330,2330,2330,2330,0
|
|
20230602,173400,8211464670,2330,2330,2330,2330,0
|
|
20230602,173300,8211464670,2330,2330,2330,2330,0
|
|
20230602,173200,8211464670,2330,2330,2330,2330,0
|
|
20230602,173100,8211464670,2330,2330,2330,2330,0
|
|
20230602,173000,8211464670,2330,2330,2330,2330,0
|
|
20230602,172900,8211464670,2330,2330,2330,2330,57192
|
|
20230602,172800,8211464670,2330,2330,2330,2330,0
|
|
20230602,172700,8211464670,2330,2330,2330,2330,0
|
|
20230602,172600,8211464670,2330,2330,2330,2330,0
|
|
20230602,172500,8211464670,2330,2330,2330,2330,0
|
|
20230602,172400,8211464670,2330,2330,2330,2330,0
|
|
20230602,172300,8211464670,2330,2330,2330,2330,0
|
|
20230602,172200,8211464670,2330,2330,2330,2330,0
|
|
20230602,172100,8211464670,2330,2330,2330,2330,0
|
|
20230602,172000,8211464670,2330,2330,2330,2330,0
|
|
20230602,171900,8211464670,2330,2330,2330,2330,0
|
|
20230602,171800,8211464670,2330,2330,2330,2330,0
|
|
20230602,171700,8211464670,2330,2330,2330,2330,0
|
|
20230602,171600,8211464670,2330,2330,2330,2330,0
|
|
20230602,171500,8211464670,2330,2330,2330,2330,0
|
|
20230602,171400,8211464670,2330,2330,2330,2330,0
|
|
20230602,171300,8211464670,2330,2330,2330,2330,0
|
|
20230602,171200,8211464670,2330,2330,2330,2330,0
|
|
20230602,171100,8211464670,2330,2330,2330,2330,0
|
|
20230602,171000,8211464670,2330,2330,2330,2330,0
|
|
20230602,170900,8211464670,2330,2330,2330,2330,0
|
|
20230602,170800,8211464670,2330,2330,2330,2330,0
|
|
20230602,170700,8211464670,2330,2330,2330,2330,0
|
|
20230602,170600,8211464670,2330,2330,2330,2330,0
|
|
20230602,170500,8211464670,2330,2330,2330,2330,0
|
|
20230602,170400,8211464670,2330,2330,2330,2330,0
|
|
20230602,170300,8211464670,2330,2330,2330,2330,0
|
|
20230602,170200,8211464670,2330,2330,2330,2330,0
|
|
20230602,170100,8211464670,2330,2330,2330,2330,0
|
|
20230602,170000,8211464670,2330,2330,2330,2330,0
|
|
20230602,165900,8211464670,2330,2330,2330,2330,57192
|
|
20230602,165800,8211464670,2330,2330,2330,2330,0
|
|
20230602,165700,8211464670,2330,2330,2330,2330,0
|
|
20230602,165600,8211464670,2330,2330,2330,2330,0
|
|
20230602,165500,8211464670,2330,2330,2330,2330,0
|
|
20230602,165400,8211464670,2330,2330,2330,2330,0
|
|
20230602,165300,8211464670,2330,2330,2330,2330,0
|
|
20230602,165200,8211464670,2330,2330,2330,2330,0
|
|
20230602,165100,8211464670,2330,2330,2330,2330,0
|
|
20230602,165000,8211464670,2330,2330,2330,2330,0
|
|
20230602,164900,8211464670,2330,2330,2330,2330,0
|
|
20230602,164800,8211464670,2330,2330,2330,2330,0
|
|
20230602,164700,8211464670,2330,2330,2330,2330,0
|
|
20230602,164600,8211464670,2330,2330,2330,2330,0
|
|
20230602,164500,8211464670,2330,2330,2330,2330,0
|
|
20230602,164400,8211464670,2330,2330,2330,2330,0
|
|
20230602,164300,8211464670,2330,2330,2330,2330,0
|
|
20230602,164200,8211464670,2330,2330,2330,2330,0
|
|
20230602,164100,8211464670,2330,2330,2330,2330,0
|
|
20230602,164000,8211464670,2330,2330,2330,2330,0
|
|
20230602,163900,8211464670,2330,2330,2330,2330,0
|
|
20230602,163800,8211464670,2330,2330,2330,2330,0
|
|
20230602,163700,8211464670,2330,2330,2330,2330,0
|
|
20230602,163600,8211464670,2330,2330,2330,2330,0
|
|
20230602,163500,8211464670,2330,2330,2330,2330,0
|
|
20230602,163400,8211464670,2330,2330,2330,2330,0
|
|
20230602,163300,8211464670,2330,2330,2330,2330,0
|
|
20230602,163200,8211464670,2330,2330,2330,2330,0
|
|
20230602,163100,8211464670,2330,2330,2330,2330,0
|
|
20230602,163000,8211464670,2330,2330,2330,2330,0
|
|
20230602,162900,8211464670,2330,2330,2330,2330,57192
|
|
20230602,162800,8211464670,2330,2330,2330,2330,0
|
|
20230602,162700,8211464670,2330,2330,2330,2330,0
|
|
20230602,162600,8211464670,2330,2330,2330,2330,0
|
|
20230602,162500,8211464670,2330,2330,2330,2330,0
|
|
20230602,162400,8211464670,2330,2330,2330,2330,0
|
|
20230602,162300,8211464670,2330,2330,2330,2330,0
|
|
20230602,162200,8211464670,2330,2330,2330,2330,0
|
|
20230602,162100,8211464670,2330,2330,2330,2330,0
|
|
20230602,162000,8211464670,2330,2330,2330,2330,0
|
|
20230602,161900,8211464670,2330,2330,2330,2330,0
|
|
20230602,161800,8211464670,2330,2330,2330,2330,0
|
|
20230602,161700,8211464670,2330,2330,2330,2330,0
|
|
20230602,161600,8211464670,2330,2330,2330,2330,0
|
|
20230602,161500,8211464670,2330,2330,2330,2330,0
|
|
20230602,161400,8211464670,2330,2330,2330,2330,0
|
|
20230602,161300,8211464670,2330,2330,2330,2330,0
|
|
20230602,161200,8211464670,2330,2330,2330,2330,0
|
|
20230602,161100,8211464670,2330,2330,2330,2330,0
|
|
20230602,161000,8211464670,2330,2330,2330,2330,0
|
|
20230602,160900,8211464670,2330,2330,2330,2330,0
|
|
20230602,160800,8211464670,2330,2330,2330,2330,0
|
|
20230602,160700,8211464670,2330,2330,2330,2330,0
|
|
20230602,160600,8211464670,2330,2330,2330,2330,0
|
|
20230602,160500,8211464670,2330,2330,2330,2330,0
|
|
20230602,160400,8211464670,2330,2330,2330,2330,0
|
|
20230602,160300,8211464670,2330,2330,2330,2330,0
|
|
20230602,160200,8211464670,2330,2330,2330,2330,0
|
|
20230602,160100,8211464670,2330,2330,2330,2330,0
|
|
20230602,160000,8211464670,2330,2330,2330,2330,0
|
|
20230602,155900,8211464670,2330,2330,2330,2330,57192
|
|
20230602,155800,8211464670,2330,2330,2330,2330,0
|
|
20230602,155700,8211464670,2330,2330,2330,2330,0
|
|
20230602,155600,8211464670,2330,2330,2330,2330,0
|
|
20230602,155500,8211464670,2330,2330,2330,2330,0
|
|
20230602,155400,8211464670,2330,2330,2330,2330,0
|
|
20230602,155300,8211464670,2330,2330,2330,2330,0
|
|
20230602,155200,8211464670,2330,2330,2330,2330,0
|
|
20230602,155100,8211464670,2330,2330,2330,2330,0
|
|
20230602,155000,8211464670,2330,2330,2330,2330,0
|
|
20230602,154900,8211464670,2330,2330,2330,2330,0
|
|
20230602,154800,8211464670,2330,2330,2330,2330,0
|
|
20230602,154700,8211464670,2330,2330,2330,2330,0
|
|
20230602,154600,8211464670,2330,2330,2330,2330,0
|
|
20230602,154500,8211464670,2330,2330,2330,2330,0
|
|
20230602,154400,8211464670,2330,2330,2330,2330,0
|
|
20230602,154300,8211464670,2330,2330,2330,2330,0
|
|
20230602,154200,8211464670,2330,2330,2330,2330,0
|
|
20230602,154100,8211464670,2330,2330,2330,2330,0
|
|
20230602,154000,8211464670,2330,2330,2330,2330,0
|
|
20230602,153900,8211464670,2330,2330,2330,2330,0
|
|
20230602,153800,8211464670,2330,2330,2330,2330,0
|
|
20230602,153700,8211464670,2330,2330,2330,2330,0
|
|
20230602,153600,8211464670,2330,2330,2330,2330,0
|
|
20230602,153500,8211464670,2330,2330,2330,2330,0
|
|
20230602,153400,8211464670,2330,2330,2330,2330,0
|
|
20230602,153300,8211464670,2330,2330,2330,2330,0
|
|
20230602,153200,8211464670,2330,2330,2330,2330,0
|
|
20230602,153100,8211464670,2330,2330,2330,2330,0
|
|
20230602,153000,8211464670,2330,2330,2330,2330,57192
|
|
20230602,152900,8078207310,2335,2335,2335,2335,0
|
|
20230602,152800,8078207310,2335,2335,2335,2335,0
|
|
20230602,152700,8078207310,2335,2335,2335,2335,0
|
|
20230602,152600,8078207310,2335,2335,2335,2335,0
|
|
20230602,152500,8078207310,2335,2335,2335,2335,0
|
|
20230602,152400,8078207310,2335,2335,2335,2335,0
|
|
20230602,152300,8078207310,2335,2335,2335,2335,0
|
|
20230602,152200,8078207310,2335,2335,2335,2335,0
|
|
20230602,152100,8078207310,2335,2335,2335,2335,0
|
|
20230602,152000,8078207310,2335,2335,2335,2335,0
|
|
20230602,151900,8078207310,2335,2335,2335,2330,3153
|
|
20230602,151800,8070851740,2330,2330,2335,2330,1272
|
|
20230602,151700,8067887820,2330,2335,2335,2330,7369
|
|
20230602,151600,8050707280,2335,2335,2335,2330,1291
|
|
20230602,151500,8047696120,2335,2335,2335,2330,11870
|
|
20230602,151400,8019983320,2330,2335,2335,2330,1962
|
|
20230602,151300,8015405745,2330,2335,2335,2330,1376
|
|
20230602,151200,8012194475,2330,2330,2335,2330,2269
|
|
20230602,151100,8006902345,2330,2335,2335,2330,1615
|
|
20230602,151000,8003134370,2330,2330,2340,2325,13491
|
|
20230602,150900,7971644975,2325,2325,2330,2325,7818
|
|
20230602,150800,7953463005,2330,2335,2335,2325,8412
|
|
20230602,150700,7933864190,2335,2335,2340,2330,24176
|
|
20230602,150600,7877518215,2335,2335,2340,2335,10265
|
|
20230602,150500,7853546430,2335,2335,2340,2335,7053
|
|
20230602,150400,7837072695,2340,2340,2340,2340,10090
|
|
20230602,150300,7813462095,2345,2345,2345,2340,75
|
|
20230602,150200,7813286245,2340,2340,2345,2340,2992
|
|
20230602,150100,7806284790,2345,2345,2345,2340,1743
|
|
20230602,150000,7802206150,2345,2350,2350,2340,1582
|
|
20230602,145900,7798500000,2340,2350,2350,2340,631
|
|
20230602,145800,7797021190,2350,2350,2350,2340,3403
|
|
20230602,145700,7789024510,2340,2345,2355,2340,7525
|
|
20230602,145600,7771370500,2345,2345,2345,2340,3018
|
|
20230602,145500,7764295800,2345,2340,2345,2340,2042
|
|
20230602,145400,7759516415,2340,2340,2340,2340,794
|
|
20230602,145300,7757658455,2335,2340,2340,2335,1539
|
|
20230602,145200,7754058310,2340,2340,2340,2335,802
|
|
20230602,145100,7752183135,2340,2335,2340,2335,1103
|
|
20230602,145000,7749607120,2335,2335,2340,2335,819
|
|
20230602,144900,7747692800,2335,2335,2335,2335,650
|
|
20230602,144800,7746175050,2340,2335,2340,2330,765
|
|
20230602,144700,7744386455,2330,2335,2335,2330,3542
|
|
20230602,144600,7736118045,2335,2335,2335,2335,9653
|
|
20230602,144500,7713578290,2335,2335,2340,2335,2147
|
|
20230602,144400,7708556365,2340,2335,2340,2335,695
|
|
20230602,144300,7706930070,2340,2340,2340,2335,2553
|
|
20230602,144200,7700957635,2340,2340,2340,2340,523
|
|
20230602,144100,7699733815,2335,2335,2340,2335,2656
|
|
20230602,144000,7693528490,2330,2335,2335,2330,924
|
|
20230602,143900,7691374820,2335,2335,2335,2330,2470
|
|
20230602,143800,7685609370,2330,2335,2340,2330,5775
|
|
20230602,143700,7672130245,2335,2340,2345,2335,251
|
|
20230602,143600,7671542790,2340,2345,2345,2340,6245
|
|
20230602,143500,7656929300,2345,2340,2345,2340,1281
|
|
20230602,143400,7653925700,2340,2345,2345,2340,881
|
|
20230602,143300,7651860695,2340,2340,2345,2340,1831
|
|
20230602,143200,7647576100,2340,2335,2340,2335,19
|
|
20230602,143100,7647531715,2335,2335,2340,2335,454
|
|
20230602,143000,7646471425,2340,2335,2340,2335,1744
|
|
20230602,142900,7642397440,2335,2335,2340,2335,570
|
|
20230602,142800,7641066400,2340,2340,2340,2340,3712
|
|
20230602,142700,7632380320,2340,2335,2340,2335,23928
|
|
20230602,142600,7576508435,2335,2335,2335,2330,5010
|
|
20230602,142500,7564828585,2335,2330,2335,2330,4791
|
|
20230602,142400,7553641800,2330,2335,2340,2330,4210
|
|
20230602,142300,7543811470,2335,2330,2335,2330,8685
|
|
20230602,142200,7523571735,2330,2330,2330,2325,253
|
|
20230602,142100,7522982495,2330,2330,2330,2330,651
|
|
20230602,142000,7521465665,2330,2330,2330,2325,850
|
|
20230602,141900,7519488175,2330,2330,2330,2325,1344
|
|
20230602,141800,7516357180,2325,2320,2330,2320,4338
|
|
20230602,141700,7506271330,2320,2325,2330,2320,5152
|
|
20230602,141600,7494296930,2325,2325,2330,2320,16739
|
|
20230602,141500,7455387785,2325,2325,2330,2325,1489
|
|
20230602,141400,7451925810,2325,2330,2335,2325,4586
|
|
20230602,141300,7441240415,2335,2330,2335,2330,3847
|
|
20230602,141200,7432274925,2330,2330,2340,2325,4124
|
|
20230602,141100,7422668635,2340,2335,2340,2330,2310
|
|
20230602,141000,7417279775,2340,2330,2340,2330,3910
|
|
20230602,140900,7408164620,2330,2330,2335,2325,9072
|
|
20230602,140800,7387040555,2335,2330,2335,2325,3046
|
|
20230602,140700,7379945540,2330,2330,2330,2325,3079
|
|
20230602,140600,7372778670,2325,2340,2340,2325,25672
|
|
20230602,140500,7313021935,2330,2340,2340,2330,2598
|
|
20230602,140400,7306959025,2340,2340,2345,2330,11890
|
|
20230602,140300,7279217160,2340,2340,2345,2340,319
|
|
20230602,140200,7278470685,2345,2340,2345,2335,13688
|
|
20230602,140100,7246448095,2335,2340,2340,2335,296
|
|
20230602,140000,7245756915,2335,2335,2340,2335,7984
|
|
20230602,135900,7227109595,2335,2340,2340,2335,4356
|
|
20230602,135800,7216933325,2335,2335,2340,2335,3892
|
|
20230602,135700,7207843295,2340,2345,2345,2340,17630
|
|
20230602,135600,7166551950,2345,2345,2345,2345,825
|
|
20230602,135500,7164617325,2345,2340,2345,2340,434
|
|
20230602,135400,7163600610,2345,2345,2350,2345,1820
|
|
20230602,135300,7159332680,2350,2345,2350,2345,1057
|
|
20230602,135200,7156854000,2345,2345,2350,2340,2416
|
|
20230602,135100,7151188475,2345,2335,2355,2335,5710
|
|
20230602,135000,7137833595,2335,2340,2340,2335,15323
|
|
20230602,134900,7102051395,2340,2340,2345,2335,4771
|
|
20230602,134800,7090896085,2345,2340,2345,2340,5040
|
|
20230602,134700,7079102480,2340,2340,2345,2340,7281
|
|
20230602,134600,7062064865,2340,2340,2345,2340,757
|
|
20230602,134500,7060291715,2340,2345,2345,2340,2398
|
|
20230602,134400,7054679885,2345,2345,2345,2345,5464
|
|
20230602,134300,7041866805,2350,2350,2355,2350,215
|
|
20230602,134200,7041361450,2350,2345,2350,2345,154
|
|
20230602,134100,7040999555,2350,2350,2350,2350,290
|
|
20230602,134000,7040318055,2355,2355,2355,2355,1
|
|
20230602,133900,7040315700,2350,2350,2355,2350,409
|
|
20230602,133800,7039354540,2350,2350,2355,2340,19123
|
|
20230602,133700,6994510015,2355,2355,2355,2355,6
|
|
20230602,133600,6994495885,2355,2355,2355,2350,1433
|
|
20230602,133500,6991121245,2355,2345,2355,2345,2801
|
|
20230602,133400,6984538360,2350,2350,2350,2345,1527
|
|
20230602,133300,6980955110,2345,2350,2350,2345,2830
|
|
20230602,133200,6974306780,2350,2345,2350,2345,632
|
|
20230602,133100,6972824720,2345,2345,2345,2340,27120
|
|
20230602,133000,6909326050,2345,2345,2350,2345,1845
|
|
20230602,132900,6904996415,2345,2345,2355,2345,3472
|
|
20230602,132800,6896847660,2350,2350,2350,2350,3074
|
|
20230602,132700,6889623760,2350,2355,2355,2350,5994
|
|
20230602,132600,6875537285,2355,2350,2355,2350,3152
|
|
20230602,132500,6868123405,2350,2355,2355,2350,2211
|
|
20230602,132400,6862926820,2360,2350,2360,2350,582
|
|
20230602,132300,6861553320,2360,2360,2360,2350,3421
|
|
20230602,132200,6853499405,2355,2355,2360,2355,211
|
|
20230602,132100,6853002145,2355,2360,2360,2355,792
|
|
20230602,132000,6851136290,2360,2360,2360,2360,614
|
|
20230602,131900,6849687250,2355,2355,2355,2350,2750
|
|
20230602,131800,6843214050,2355,2355,2360,2355,2627
|
|
20230602,131700,6837027440,2355,2360,2360,2355,4116
|
|
20230602,131600,6827333590,2360,2360,2360,2360,117
|
|
20230602,131500,6827057470,2360,2365,2365,2350,2087
|
|
20230602,131400,6822141340,2355,2355,2365,2355,2222
|
|
20230602,131300,6816907470,2360,2360,2365,2360,2484
|
|
20230602,131200,6811045080,2360,2365,2365,2360,450
|
|
20230602,131100,6809981830,2365,2360,2365,2360,1003
|
|
20230602,131000,6807614730,2360,2370,2370,2360,1711
|
|
20230602,130900,6803565610,2370,2370,2370,2365,1523
|
|
20230602,130800,6799956105,2365,2365,2365,2365,700
|
|
20230602,130700,6798300605,2365,2365,2370,2365,1166
|
|
20230602,130600,6795542515,2370,2365,2370,2365,648
|
|
20230602,130500,6794006950,2370,2365,2370,2365,5935
|
|
20230602,130400,6779950210,2360,2365,2365,2360,1848
|
|
20230602,130300,6775579990,2365,2365,2365,2365,632
|
|
20230602,130200,6774085310,2360,2365,2365,2360,254
|
|
20230602,130100,6773484885,2365,2365,2370,2365,277
|
|
20230602,130000,6772829775,2360,2350,2360,2350,3523
|
|
20230602,125900,6764523390,2350,2355,2355,2350,1035
|
|
20230602,125800,6762088240,2355,2360,2360,2345,3683
|
|
20230602,125700,6753411900,2345,2360,2365,2345,58991
|
|
20230602,125600,6614588310,2365,2360,2365,2360,4086
|
|
20230602,125500,6604942920,2360,2370,2375,2355,41955
|
|
20230602,125400,6505807260,2375,2385,2385,2370,7718
|
|
20230602,125300,6487448000,2385,2385,2385,2380,22
|
|
20230602,125200,6487395560,2385,2380,2385,2380,1301
|
|
20230602,125100,6484299160,2380,2375,2380,2375,1447
|
|
20230602,125000,6480859630,2380,2385,2385,2375,756
|
|
20230602,124900,6479060350,2380,2380,2385,2380,1278
|
|
20230602,124800,6476018035,2380,2385,2390,2380,1028
|
|
20230602,124700,6473567550,2385,2385,2385,2385,220
|
|
20230602,124600,6473042850,2385,2375,2385,2375,5871
|
|
20230602,124500,6459054615,2375,2375,2375,2370,681
|
|
20230602,124400,6457440095,2375,2375,2375,2370,986
|
|
20230602,124300,6455103155,2370,2375,2375,2370,837
|
|
20230602,124200,6453115415,2375,2375,2375,2370,228
|
|
20230602,124100,6452574580,2370,2375,2375,2370,3301
|
|
20230602,124000,6444736525,2375,2375,2375,2370,393
|
|
20230602,123900,6443804910,2375,2375,2375,2370,128
|
|
20230602,123800,6443500915,2375,2375,2375,2370,5866
|
|
20230602,123700,6429597540,2375,2375,2375,2370,1186
|
|
20230602,123600,6426782290,2375,2375,2375,2370,3135
|
|
20230602,123500,6419341640,2375,2375,2375,2375,27
|
|
20230602,123400,6419277515,2375,2370,2375,2370,12
|
|
20230602,123300,6419249045,2370,2375,2375,2370,145
|
|
20230602,123200,6418905365,2370,2375,2375,2370,232
|
|
20230602,123100,6418355490,2375,2375,2375,2370,104
|
|
20230602,123000,6418108595,2375,2375,2375,2370,3482
|
|
20230602,122900,6409853695,2375,2370,2375,2370,1821
|
|
20230602,122800,6405529965,2370,2375,2375,2365,4995
|
|
20230602,122700,6393703080,2375,2370,2375,2365,2419
|
|
20230602,122600,6387973945,2370,2370,2370,2365,25863
|
|
20230602,122500,6326747290,2375,2380,2380,2375,910
|
|
20230602,122400,6324585965,2375,2375,2380,2375,5047
|
|
20230602,122300,6312599210,2375,2380,2380,2375,917
|
|
20230602,122200,6310417340,2375,2380,2380,2375,21323
|
|
20230602,122100,6259774485,2380,2385,2385,2380,3218
|
|
20230602,122000,6252115510,2385,2385,2385,2380,326
|
|
20230602,121900,6251339500,2380,2380,2385,2380,3386
|
|
20230602,121800,6243280765,2385,2385,2385,2385,340
|
|
20230602,121700,6242469865,2385,2390,2390,2380,2119
|
|
20230602,121600,6237426490,2390,2390,2390,2390,2
|
|
20230602,121500,6237421710,2390,2390,2390,2375,3076
|
|
20230602,121400,6230101310,2390,2390,2390,2390,1102
|
|
20230602,121300,6227467530,2390,2395,2395,2380,1444
|
|
20230602,121200,6224024360,2395,2395,2395,2390,1010
|
|
20230602,121100,6221608920,2395,2390,2395,2390,340
|
|
20230602,121000,6220796310,2385,2390,2390,2380,710
|
|
20230602,120900,6219101400,2385,2380,2385,2375,12868
|
|
20230602,120800,6188466230,2385,2380,2385,2380,469
|
|
20230602,120700,6187347675,2385,2385,2385,2380,2187
|
|
20230602,120600,6182134180,2385,2385,2385,2380,3569
|
|
20230602,120500,6173639390,2380,2380,2385,2380,2430
|
|
20230602,120400,6167855950,2385,2385,2385,2380,107
|
|
20230602,120300,6167600760,2385,2380,2385,2380,19
|
|
20230602,120200,6167555530,2385,2385,2385,2380,323
|
|
20230602,120100,6166785195,2385,2380,2385,2380,13498
|
|
20230602,120000,6134650990,2385,2380,2385,2380,2275
|
|
20230602,115900,6129230200,2385,2385,2385,2385,116
|
|
20230602,115800,6128953540,2385,2385,2385,2380,373
|
|
20230602,115700,6128064935,2385,2385,2385,2385,151
|
|
20230602,115600,6127704800,2385,2385,2385,2385,1332
|
|
20230602,115500,6124527980,2385,2390,2390,2385,3975
|
|
20230602,115400,6115047340,2390,2390,2390,2390,40
|
|
20230602,115300,6114951740,2390,2385,2390,2385,1483
|
|
20230602,115200,6111414460,2385,2385,2390,2385,244
|
|
20230602,115100,6110832230,2385,2385,2390,2385,3510
|
|
20230602,115000,6102460850,2390,2385,2390,2385,73
|
|
20230602,114900,6102286390,2390,2390,2395,2385,4291
|
|
20230602,114800,6092019180,2390,2390,2390,2385,733
|
|
20230602,114700,6090270815,2390,2395,2395,2390,4233
|
|
20230602,114600,6080153935,2390,2390,2395,2390,689
|
|
20230602,114500,6078507160,2390,2390,2390,2390,5618
|
|
20230602,114400,6065080140,2390,2395,2395,2390,4160
|
|
20230602,114300,6055130550,2400,2395,2400,2395,4037
|
|
20230602,114200,6045459250,2395,2390,2395,2390,1244
|
|
20230602,114100,6042481115,2390,2390,2390,2390,298
|
|
20230602,114000,6041768895,2385,2385,2385,2385,387
|
|
20230602,113900,6040845900,2385,2390,2390,2385,2224
|
|
20230602,113800,6035541610,2385,2390,2390,2385,4272
|
|
20230602,113700,6025345715,2395,2390,2405,2385,15781
|
|
20230602,113600,5987523025,2385,2385,2390,2385,2981
|
|
20230602,113500,5980413265,2390,2390,2390,2385,1489
|
|
20230602,113400,5976856595,2385,2385,2390,2385,1770
|
|
20230602,113300,5972629815,2390,2380,2390,2380,7579
|
|
20230602,113200,5954576060,2380,2390,2390,2375,47706
|
|
20230602,113100,5840817485,2390,2390,2390,2390,2725
|
|
20230602,113000,5834304735,2390,2390,2395,2390,970
|
|
20230602,112900,5831986045,2390,2390,2395,2390,6454
|
|
20230602,112800,5816560910,2390,2400,2400,2390,3374
|
|
20230602,112700,5808479640,2395,2395,2395,2395,41
|
|
20230602,112600,5808381445,2400,2395,2400,2390,7295
|
|
20230602,112500,5790912800,2395,2400,2400,2395,8043
|
|
20230602,112400,5771622340,2400,2400,2410,2400,3510
|
|
20230602,112300,5763195290,2400,2400,2400,2395,9201
|
|
20230602,112200,5741129480,2400,2400,2400,2395,2240
|
|
20230602,112100,5735753495,2400,2400,2400,2395,2751
|
|
20230602,112000,5729163565,2400,2395,2400,2395,3325
|
|
20230602,111900,5721195000,2400,2405,2405,2395,6984
|
|
20230602,111800,5704444475,2405,2395,2405,2395,1343
|
|
20230602,111700,5701221120,2400,2395,2400,2395,1988
|
|
20230602,111600,5696455205,2395,2400,2400,2390,3613
|
|
20230602,111500,5687803515,2395,2390,2400,2390,3820
|
|
20230602,111400,5678654615,2390,2395,2400,2390,10222
|
|
20230602,111300,5654207205,2395,2405,2405,2395,4047
|
|
20230602,111200,5644508180,2405,2400,2410,2400,1606
|
|
20230602,111100,5640648415,2400,2395,2400,2395,4135
|
|
20230602,111000,5630724440,2395,2395,2400,2395,2957
|
|
20230602,110900,5623641415,2405,2410,2410,2395,7183
|
|
20230602,110800,5606402195,2410,2405,2410,2400,999
|
|
20230602,110700,5604000025,2405,2405,2405,2405,223
|
|
20230602,110600,5603463710,2405,2405,2405,2395,4506
|
|
20230602,110500,5592632660,2405,2405,2405,2395,2214
|
|
20230602,110400,5587316525,2405,2395,2405,2390,11452
|
|
20230602,110300,5559894710,2395,2395,2400,2395,802
|
|
20230602,110200,5557970270,2405,2395,2405,2395,2449
|
|
20230602,110100,5552094050,2395,2400,2400,2390,18989
|
|
20230602,110000,5506632215,2405,2400,2410,2395,6272
|
|
20230602,105900,5491569865,2400,2395,2405,2395,5051
|
|
20230602,105800,5479464850,2405,2400,2405,2395,7812
|
|
20230602,105700,5460735665,2400,2405,2405,2395,12823
|
|
20230602,105600,5429969830,2405,2405,2405,2395,10905
|
|
20230602,105500,5403789975,2395,2410,2415,2390,39011
|
|
20230602,105400,5310195005,2410,2405,2415,2400,39775
|
|
20230602,105300,5214553980,2410,2415,2415,2405,39744
|
|
20230602,105200,5118710570,2415,2430,2430,2415,13649
|
|
20230602,105100,5085690765,2420,2430,2435,2420,19997
|
|
20230602,105000,5037186125,2435,2420,2435,2420,15949
|
|
20230602,104900,4998557190,2425,2425,2425,2415,27065
|
|
20230602,104800,4933077695,2425,2430,2435,2420,45118
|
|
20230602,104700,4823536625,2435,2450,2450,2420,40069
|
|
20230602,104600,4726088850,2445,2435,2450,2430,47791
|
|
20230602,104500,4609519780,2440,2450,2460,2435,60753
|
|
20230602,104400,4460784885,2450,2425,2465,2425,58404
|
|
20230602,104300,4317988460,2430,2455,2460,2415,85399
|
|
20230602,104200,4109922685,2450,2450,2470,2440,225230
|
|
20230602,104100,3556368900,2455,2395,2480,2395,293126
|
|
20230602,104000,2841030870,2395,2395,2395,2390,5471
|
|
20230602,103900,2827928380,2395,2395,2395,2395,12390
|
|
20230602,103800,2798254330,2400,2400,2400,2395,5425
|
|
20230602,103700,2785234850,2400,2400,2405,2400,8073
|
|
20230602,103600,2765859400,2400,2400,2400,2395,3323
|
|
20230602,103500,2757884700,2395,2395,2400,2395,2798
|
|
20230602,103400,2751180100,2395,2395,2400,2390,2899
|
|
20230602,103300,2744238585,2390,2400,2400,2390,1891
|
|
20230602,103200,2739707795,2395,2405,2405,2395,10855
|
|
20230602,103100,2713651580,2405,2405,2405,2400,6127
|
|
20230602,103000,2698920795,2405,2405,2405,2400,8642
|
|
20230602,102900,2678143295,2405,2395,2405,2395,6343
|
|
20230602,102800,2662910230,2395,2390,2395,2390,6311
|
|
20230602,102700,2647816230,2390,2395,2395,2390,5302
|
|
20230602,102600,2635143980,2395,2385,2400,2385,28468
|
|
20230602,102500,2567136820,2385,2380,2385,2380,1280
|
|
20230602,102400,2564084545,2380,2385,2385,2370,554
|
|
20230602,102300,2562770935,2375,2380,2380,2375,6508
|
|
20230602,102200,2547312225,2375,2375,2380,2375,512
|
|
20230602,102100,2546096160,2375,2380,2380,2375,1178
|
|
20230602,102000,2543296880,2380,2385,2385,2380,3155
|
|
20230602,101900,2535787495,2385,2385,2390,2385,3403
|
|
20230602,101800,2527670840,2390,2380,2390,2380,1871
|
|
20230602,101700,2523216635,2385,2390,2390,2385,3667
|
|
20230602,101600,2514470815,2385,2380,2390,2380,7963
|
|
20230602,101500,2495495085,2380,2380,2380,2380,5704
|
|
20230602,101400,2481919565,2380,2380,2380,2375,2703
|
|
20230602,101300,2475489130,2380,2380,2390,2380,4409
|
|
20230602,101200,2464989375,2380,2375,2380,2375,16
|
|
20230602,101100,2464951370,2380,2370,2385,2360,9201
|
|
20230602,101000,2443115050,2370,2370,2370,2360,780
|
|
20230602,100900,2441270385,2360,2365,2365,2360,1733
|
|
20230602,100800,2437176575,2360,2365,2370,2360,3946
|
|
20230602,100700,2427860415,2360,2365,2370,2360,7413
|
|
20230602,100600,2410362275,2365,2365,2365,2360,4080
|
|
20230602,100500,2400723085,2360,2360,2370,2360,3616
|
|
20230602,100400,2392173545,2365,2365,2370,2365,4645
|
|
20230602,100300,2381188115,2365,2360,2365,2360,1874
|
|
20230602,100200,2376764690,2360,2370,2370,2360,4367
|
|
20230602,100100,2366447775,2365,2365,2370,2360,1004
|
|
20230602,100000,2364073565,2370,2355,2375,2355,4492
|
|
20230602,095900,2353470055,2355,2355,2360,2355,4229
|
|
20230602,095800,2343505070,2355,2345,2355,2340,7619
|
|
20230602,095700,2325649700,2350,2370,2370,2340,46949
|
|
20230602,095600,2215316940,2360,2365,2370,2355,16954
|
|
20230602,095500,2175296645,2365,2370,2370,2365,2924
|
|
20230602,095400,2168379145,2365,2370,2375,2360,5663
|
|
20230602,095300,2154981715,2370,2370,2375,2365,13377
|
|
20230602,095200,2123316915,2370,2375,2380,2370,4137
|
|
20230602,095100,2113508395,2380,2380,2380,2370,1998
|
|
20230602,095000,2108767970,2380,2385,2385,2370,10522
|
|
20230602,094900,2083755390,2385,2385,2390,2380,3453
|
|
20230602,094800,2075517210,2385,2390,2390,2380,6910
|
|
20230602,094700,2059036660,2390,2400,2400,2380,16608
|
|
20230602,094600,2019404045,2400,2390,2400,2390,8011
|
|
20230602,094500,2000245735,2390,2400,2405,2390,23232
|
|
20230602,094400,1944531110,2405,2395,2405,2390,24280
|
|
20230602,094300,1886391525,2395,2380,2395,2380,11788
|
|
20230602,094200,1858230840,2385,2380,2385,2375,5130
|
|
20230602,094100,1846016650,2375,2380,2380,2375,3787
|
|
20230602,094000,1837010010,2380,2380,2385,2375,2325
|
|
20230602,093900,1831476510,2380,2385,2385,2380,729
|
|
20230602,093800,1829741475,2385,2375,2385,2375,4325
|
|
20230602,093700,1819460985,2375,2385,2385,2370,2000
|
|
20230602,093600,1814709140,2385,2385,2385,2375,10152
|
|
20230602,093500,1790571380,2390,2390,2390,2385,2986
|
|
20230602,093400,1783442040,2390,2385,2390,2385,1873
|
|
20230602,093300,1778974930,2385,2390,2390,2380,10527
|
|
20230602,093200,1753832050,2395,2400,2400,2390,23829
|
|
20230602,093100,1696715425,2400,2395,2400,2395,4162
|
|
20230602,093000,1686741155,2395,2395,2400,2390,12453
|
|
20230602,092900,1656899980,2390,2385,2395,2385,13457
|
|
20230602,092800,1624721740,2390,2380,2390,2380,3560
|
|
20230602,092700,1616231105,2385,2375,2385,2375,14761
|
|
20230602,092600,1581061810,2385,2385,2385,2360,15496
|
|
20230602,092500,1544312025,2385,2380,2390,2380,11228
|
|
20230602,092400,1517569740,2380,2360,2390,2360,12725
|
|
20230602,092300,1487296340,2360,2365,2370,2360,14348
|
|
20230602,092200,1453386525,2365,2365,2375,2365,6310
|
|
20230602,092100,1438460075,2365,2365,2370,2365,5252
|
|
20230602,092000,1426023490,2365,2375,2375,2365,5632
|
|
20230602,091900,1412687165,2365,2385,2385,2365,11566
|
|
20230602,091800,1385250940,2385,2380,2390,2380,11514
|
|
20230602,091700,1357803070,2380,2365,2385,2365,8104
|
|
20230602,091600,1338585395,2370,2375,2375,2370,6073
|
|
20230602,091500,1324186305,2370,2385,2385,2370,15969
|
|
20230602,091400,1286207500,2385,2390,2390,2380,13722
|
|
20230602,091300,1253466415,2390,2370,2390,2370,8634
|
|
20230602,091200,1232918110,2370,2350,2375,2350,11771
|
|
20230602,091100,1205113180,2355,2370,2370,2355,10863
|
|
20230602,091000,1179457135,2370,2355,2375,2350,16696
|
|
20230602,090900,1140075815,2360,2350,2370,2350,23050
|
|
20230602,090800,1085676040,2345,2335,2360,2330,42393
|
|
20230602,090700,986318830,2335,2365,2375,2325,95030
|
|
20230602,090600,763547500,2365,2370,2375,2365,9701
|
|
20230602,090500,740556820,2370,2395,2395,2370,37294
|
|
20230602,090400,651673105,2395,2395,2405,2390,11543
|
|
20230602,090300,624010900,2390,2390,2395,2385,23868
|
|
20230602,090200,567000295,2390,2365,2390,2365,25254
|
|
20230602,090100,506875830,2375,2400,2400,2360,78831
|
|
20230602,090000,319397440,2400,2405,2420,2400,111412
|