769 lines
37 KiB
CSV
769 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,214600,2368221900,4370,4370,4370,4370,3988
|
|
20230602,214500,2368221900,4370,4370,4370,4370,0
|
|
20230602,214400,2368221900,4370,4370,4370,4370,0
|
|
20230602,214300,2368221900,4370,4370,4370,4370,0
|
|
20230602,214200,2368221900,4370,4370,4370,4370,0
|
|
20230602,214100,2368221900,4370,4370,4370,4370,0
|
|
20230602,214000,2368221900,4370,4370,4370,4370,0
|
|
20230602,213900,2368221900,4370,4370,4370,4370,0
|
|
20230602,213800,2368221900,4370,4370,4370,4370,0
|
|
20230602,213700,2368221900,4370,4370,4370,4370,0
|
|
20230602,213600,2368221900,4370,4370,4370,4370,0
|
|
20230602,213500,2368221900,4370,4370,4370,4370,0
|
|
20230602,213400,2368221900,4370,4370,4370,4370,0
|
|
20230602,213300,2368221900,4370,4370,4370,4370,0
|
|
20230602,213200,2368221900,4370,4370,4370,4370,0
|
|
20230602,213100,2368221900,4370,4370,4370,4370,0
|
|
20230602,213000,2368221900,4370,4370,4370,4370,0
|
|
20230602,212900,2368221900,4370,4370,4370,4370,0
|
|
20230602,212800,2368221900,4370,4370,4370,4370,0
|
|
20230602,212700,2368221900,4370,4370,4370,4370,0
|
|
20230602,212600,2368221900,4370,4370,4370,4370,0
|
|
20230602,212500,2368221900,4370,4370,4370,4370,0
|
|
20230602,212400,2368221900,4370,4370,4370,4370,0
|
|
20230602,212300,2368221900,4370,4370,4370,4370,0
|
|
20230602,212200,2368221900,4370,4370,4370,4370,0
|
|
20230602,212100,2368221900,4370,4370,4370,4370,0
|
|
20230602,212000,2368221900,4370,4370,4370,4370,0
|
|
20230602,211900,2368221900,4370,4370,4370,4370,0
|
|
20230602,211800,2368221900,4370,4370,4370,4370,0
|
|
20230602,211700,2368221900,4370,4370,4370,4370,0
|
|
20230602,211600,2368221900,4370,4370,4370,4370,3988
|
|
20230602,211500,2368221900,4370,4370,4370,4370,0
|
|
20230602,211400,2368221900,4370,4370,4370,4370,0
|
|
20230602,211300,2368221900,4370,4370,4370,4370,0
|
|
20230602,211200,2368221900,4370,4370,4370,4370,0
|
|
20230602,211100,2368221900,4370,4370,4370,4370,0
|
|
20230602,211000,2368221900,4370,4370,4370,4370,0
|
|
20230602,210900,2368221900,4370,4370,4370,4370,0
|
|
20230602,210800,2368221900,4370,4370,4370,4370,0
|
|
20230602,210700,2368221900,4370,4370,4370,4370,0
|
|
20230602,210600,2368221900,4370,4370,4370,4370,0
|
|
20230602,210500,2368221900,4370,4370,4370,4370,0
|
|
20230602,210400,2368221900,4370,4370,4370,4370,0
|
|
20230602,210300,2368221900,4370,4370,4370,4370,0
|
|
20230602,210200,2368221900,4370,4370,4370,4370,0
|
|
20230602,210100,2368221900,4370,4370,4370,4370,0
|
|
20230602,210000,2368221900,4370,4370,4370,4370,0
|
|
20230602,205900,2368221900,4370,4370,4370,4370,0
|
|
20230602,205800,2368221900,4370,4370,4370,4370,0
|
|
20230602,205700,2368221900,4370,4370,4370,4370,0
|
|
20230602,205600,2368221900,4370,4370,4370,4370,0
|
|
20230602,205500,2368221900,4370,4370,4370,4370,0
|
|
20230602,205400,2368221900,4370,4370,4370,4370,0
|
|
20230602,205300,2368221900,4370,4370,4370,4370,0
|
|
20230602,205200,2368221900,4370,4370,4370,4370,0
|
|
20230602,205100,2368221900,4370,4370,4370,4370,0
|
|
20230602,205000,2368221900,4370,4370,4370,4370,0
|
|
20230602,204900,2368221900,4370,4370,4370,4370,0
|
|
20230602,204800,2368221900,4370,4370,4370,4370,0
|
|
20230602,204700,2368221900,4370,4370,4370,4370,0
|
|
20230602,204600,2368221900,4370,4370,4370,4370,3988
|
|
20230602,204500,2368221900,4370,4370,4370,4370,0
|
|
20230602,204400,2368221900,4370,4370,4370,4370,0
|
|
20230602,204300,2368221900,4370,4370,4370,4370,0
|
|
20230602,204200,2368221900,4370,4370,4370,4370,0
|
|
20230602,204100,2368221900,4370,4370,4370,4370,0
|
|
20230602,204000,2368221900,4370,4370,4370,4370,0
|
|
20230602,203900,2368221900,4370,4370,4370,4370,0
|
|
20230602,203800,2368221900,4370,4370,4370,4370,0
|
|
20230602,203700,2368221900,4370,4370,4370,4370,0
|
|
20230602,203600,2368221900,4370,4370,4370,4370,0
|
|
20230602,203500,2368221900,4370,4370,4370,4370,0
|
|
20230602,203400,2368221900,4370,4370,4370,4370,0
|
|
20230602,203300,2368221900,4370,4370,4370,4370,0
|
|
20230602,203200,2368221900,4370,4370,4370,4370,0
|
|
20230602,203100,2368221900,4370,4370,4370,4370,0
|
|
20230602,203000,2368221900,4370,4370,4370,4370,0
|
|
20230602,202900,2368221900,4370,4370,4370,4370,0
|
|
20230602,202800,2368221900,4370,4370,4370,4370,0
|
|
20230602,202700,2368221900,4370,4370,4370,4370,0
|
|
20230602,202600,2368221900,4370,4370,4370,4370,0
|
|
20230602,202500,2368221900,4370,4370,4370,4370,0
|
|
20230602,202400,2368221900,4370,4370,4370,4370,0
|
|
20230602,202300,2368221900,4370,4370,4370,4370,0
|
|
20230602,202200,2368221900,4370,4370,4370,4370,0
|
|
20230602,202100,2368221900,4370,4370,4370,4370,0
|
|
20230602,202000,2368221900,4370,4370,4370,4370,0
|
|
20230602,201900,2368221900,4370,4370,4370,4370,0
|
|
20230602,201800,2368221900,4370,4370,4370,4370,0
|
|
20230602,201700,2368221900,4370,4370,4370,4370,0
|
|
20230602,201600,2368221900,4370,4370,4370,4370,3988
|
|
20230602,201500,2368221900,4370,4370,4370,4370,0
|
|
20230602,201400,2368221900,4370,4370,4370,4370,0
|
|
20230602,201300,2368221900,4370,4370,4370,4370,0
|
|
20230602,201200,2368221900,4370,4370,4370,4370,0
|
|
20230602,201100,2368221900,4370,4370,4370,4370,0
|
|
20230602,201000,2368221900,4370,4370,4370,4370,0
|
|
20230602,200900,2368221900,4370,4370,4370,4370,0
|
|
20230602,200800,2368221900,4370,4370,4370,4370,0
|
|
20230602,200700,2368221900,4370,4370,4370,4370,0
|
|
20230602,200600,2368221900,4370,4370,4370,4370,0
|
|
20230602,200500,2368221900,4370,4370,4370,4370,0
|
|
20230602,200400,2368221900,4370,4370,4370,4370,0
|
|
20230602,200300,2368221900,4370,4370,4370,4370,0
|
|
20230602,200200,2368221900,4370,4370,4370,4370,0
|
|
20230602,200100,2368221900,4370,4370,4370,4370,0
|
|
20230602,200000,2368221900,4370,4370,4370,4370,0
|
|
20230602,195900,2368221900,4370,4370,4370,4370,0
|
|
20230602,195800,2368221900,4370,4370,4370,4370,0
|
|
20230602,195700,2368221900,4370,4370,4370,4370,0
|
|
20230602,195600,2368221900,4370,4370,4370,4370,0
|
|
20230602,195500,2368221900,4370,4370,4370,4370,0
|
|
20230602,195400,2368221900,4370,4370,4370,4370,0
|
|
20230602,195300,2368221900,4370,4370,4370,4370,0
|
|
20230602,195200,2368221900,4370,4370,4370,4370,0
|
|
20230602,195100,2368221900,4370,4370,4370,4370,0
|
|
20230602,195000,2368221900,4370,4370,4370,4370,0
|
|
20230602,194900,2368221900,4370,4370,4370,4370,0
|
|
20230602,194800,2368221900,4370,4370,4370,4370,0
|
|
20230602,194700,2368221900,4370,4370,4370,4370,0
|
|
20230602,194600,2368221900,4370,4370,4370,4370,3988
|
|
20230602,194500,2368221900,4370,4370,4370,4370,0
|
|
20230602,194400,2368221900,4370,4370,4370,4370,0
|
|
20230602,194300,2368221900,4370,4370,4370,4370,0
|
|
20230602,194200,2368221900,4370,4370,4370,4370,0
|
|
20230602,194100,2368221900,4370,4370,4370,4370,0
|
|
20230602,194000,2368221900,4370,4370,4370,4370,0
|
|
20230602,193900,2368221900,4370,4370,4370,4370,0
|
|
20230602,193800,2368221900,4370,4370,4370,4370,0
|
|
20230602,193700,2368221900,4370,4370,4370,4370,0
|
|
20230602,193600,2368221900,4370,4370,4370,4370,0
|
|
20230602,193500,2368221900,4370,4370,4370,4370,0
|
|
20230602,193400,2368221900,4370,4370,4370,4370,0
|
|
20230602,193300,2368221900,4370,4370,4370,4370,0
|
|
20230602,193200,2368221900,4370,4370,4370,4370,0
|
|
20230602,193100,2368221900,4370,4370,4370,4370,0
|
|
20230602,193000,2368221900,4370,4370,4370,4370,0
|
|
20230602,192900,2368221900,4370,4370,4370,4370,0
|
|
20230602,192800,2368221900,4370,4370,4370,4370,0
|
|
20230602,192700,2368221900,4370,4370,4370,4370,0
|
|
20230602,192600,2368221900,4370,4370,4370,4370,0
|
|
20230602,192500,2368221900,4370,4370,4370,4370,0
|
|
20230602,192400,2368221900,4370,4370,4370,4370,0
|
|
20230602,192300,2368221900,4370,4370,4370,4370,0
|
|
20230602,192200,2368221900,4370,4370,4370,4370,0
|
|
20230602,192100,2368221900,4370,4370,4370,4370,0
|
|
20230602,192000,2368221900,4370,4370,4370,4370,0
|
|
20230602,191900,2368221900,4370,4370,4370,4370,0
|
|
20230602,191800,2368221900,4370,4370,4370,4370,0
|
|
20230602,191700,2368221900,4370,4370,4370,4370,0
|
|
20230602,191600,2368221900,4370,4370,4370,4370,3988
|
|
20230602,191500,2368221900,4370,4370,4370,4370,0
|
|
20230602,191400,2368221900,4370,4370,4370,4370,0
|
|
20230602,191300,2368221900,4370,4370,4370,4370,0
|
|
20230602,191200,2368221900,4370,4370,4370,4370,0
|
|
20230602,191100,2368221900,4370,4370,4370,4370,0
|
|
20230602,191000,2368221900,4370,4370,4370,4370,0
|
|
20230602,190900,2368221900,4370,4370,4370,4370,0
|
|
20230602,190800,2368221900,4370,4370,4370,4370,0
|
|
20230602,190700,2368221900,4370,4370,4370,4370,0
|
|
20230602,190600,2368221900,4370,4370,4370,4370,0
|
|
20230602,190500,2368221900,4370,4370,4370,4370,0
|
|
20230602,190400,2368221900,4370,4370,4370,4370,0
|
|
20230602,190300,2368221900,4370,4370,4370,4370,0
|
|
20230602,190200,2368221900,4370,4370,4370,4370,0
|
|
20230602,190100,2368221900,4370,4370,4370,4370,0
|
|
20230602,190000,2368221900,4370,4370,4370,4370,0
|
|
20230602,185900,2368221900,4370,4370,4370,4370,0
|
|
20230602,185800,2368221900,4370,4370,4370,4370,0
|
|
20230602,185700,2368221900,4370,4370,4370,4370,0
|
|
20230602,185600,2368221900,4370,4370,4370,4370,0
|
|
20230602,185500,2368221900,4370,4370,4370,4370,0
|
|
20230602,185400,2368221900,4370,4370,4370,4370,0
|
|
20230602,185300,2368221900,4370,4370,4370,4370,0
|
|
20230602,185200,2368221900,4370,4370,4370,4370,0
|
|
20230602,185100,2368221900,4370,4370,4370,4370,0
|
|
20230602,185000,2368221900,4370,4370,4370,4370,0
|
|
20230602,184900,2368221900,4370,4370,4370,4370,0
|
|
20230602,184800,2368221900,4370,4370,4370,4370,0
|
|
20230602,184700,2368221900,4370,4370,4370,4370,0
|
|
20230602,184600,2368221900,4370,4370,4370,4370,3988
|
|
20230602,184500,2368221900,4370,4370,4370,4370,0
|
|
20230602,184400,2368221900,4370,4370,4370,4370,0
|
|
20230602,184300,2368221900,4370,4370,4370,4370,0
|
|
20230602,184200,2368221900,4370,4370,4370,4370,0
|
|
20230602,184100,2368221900,4370,4370,4370,4370,0
|
|
20230602,184000,2368221900,4370,4370,4370,4370,0
|
|
20230602,183900,2368221900,4370,4370,4370,4370,0
|
|
20230602,183800,2368221900,4370,4370,4370,4370,0
|
|
20230602,183700,2368221900,4370,4370,4370,4370,0
|
|
20230602,183600,2368221900,4370,4370,4370,4370,0
|
|
20230602,183500,2368221900,4370,4370,4370,4370,0
|
|
20230602,183400,2368221900,4370,4370,4370,4370,0
|
|
20230602,183300,2368221900,4370,4370,4370,4370,0
|
|
20230602,183200,2368221900,4370,4370,4370,4370,0
|
|
20230602,183100,2368221900,4370,4370,4370,4370,0
|
|
20230602,183000,2368221900,4370,4370,4370,4370,0
|
|
20230602,182900,2368221900,4370,4370,4370,4370,0
|
|
20230602,182800,2368221900,4370,4370,4370,4370,0
|
|
20230602,182700,2368221900,4370,4370,4370,4370,0
|
|
20230602,182600,2368221900,4370,4370,4370,4370,0
|
|
20230602,182500,2368221900,4370,4370,4370,4370,0
|
|
20230602,182400,2368221900,4370,4370,4370,4370,0
|
|
20230602,182300,2368221900,4370,4370,4370,4370,0
|
|
20230602,182200,2368221900,4370,4370,4370,4370,0
|
|
20230602,182100,2368221900,4370,4370,4370,4370,0
|
|
20230602,182000,2368221900,4370,4370,4370,4370,0
|
|
20230602,181900,2368221900,4370,4370,4370,4370,0
|
|
20230602,181800,2368221900,4370,4370,4370,4370,0
|
|
20230602,181700,2368221900,4370,4370,4370,4370,0
|
|
20230602,181600,2368221900,4370,4370,4370,4370,3988
|
|
20230602,181500,2368221900,4370,4370,4370,4370,0
|
|
20230602,181400,2368221900,4370,4370,4370,4370,0
|
|
20230602,181300,2368221900,4370,4370,4370,4370,0
|
|
20230602,181200,2368221900,4370,4370,4370,4370,0
|
|
20230602,181100,2368221900,4370,4370,4370,4370,0
|
|
20230602,181000,2368221900,4370,4370,4370,4370,0
|
|
20230602,180900,2368221900,4370,4370,4370,4370,0
|
|
20230602,180800,2368221900,4370,4370,4370,4370,0
|
|
20230602,180700,2368221900,4370,4370,4370,4370,0
|
|
20230602,180600,2368221900,4370,4370,4370,4370,0
|
|
20230602,180500,2368221900,4370,4370,4370,4370,0
|
|
20230602,180400,2368221900,4370,4370,4370,4370,0
|
|
20230602,180300,2368221900,4370,4370,4370,4370,0
|
|
20230602,180200,2368221900,4370,4370,4370,4370,0
|
|
20230602,180100,2368221900,4370,4370,4370,4370,0
|
|
20230602,180000,2368221900,4370,4370,4370,4370,0
|
|
20230602,175900,2368221900,4370,4370,4370,4370,0
|
|
20230602,175800,2368221900,4370,4370,4370,4370,0
|
|
20230602,175700,2368221900,4370,4370,4370,4370,0
|
|
20230602,175600,2368221900,4370,4370,4370,4370,0
|
|
20230602,175500,2368221900,4370,4370,4370,4370,0
|
|
20230602,175400,2368221900,4370,4370,4370,4370,0
|
|
20230602,175300,2368221900,4370,4370,4370,4370,0
|
|
20230602,175200,2368221900,4370,4370,4370,4370,0
|
|
20230602,175100,2368221900,4370,4370,4370,4370,0
|
|
20230602,175000,2368221900,4370,4370,4370,4370,0
|
|
20230602,174900,2368221900,4370,4370,4370,4370,0
|
|
20230602,174800,2368221900,4370,4370,4370,4370,0
|
|
20230602,174700,2368221900,4370,4370,4370,4370,0
|
|
20230602,174600,2368221900,4370,4370,4370,4370,3988
|
|
20230602,174500,2368221900,4370,4370,4370,4370,0
|
|
20230602,174400,2368221900,4370,4370,4370,4370,0
|
|
20230602,174300,2368221900,4370,4370,4370,4370,0
|
|
20230602,174200,2368221900,4370,4370,4370,4370,0
|
|
20230602,174100,2368221900,4370,4370,4370,4370,0
|
|
20230602,174000,2368221900,4370,4370,4370,4370,0
|
|
20230602,173900,2368221900,4370,4370,4370,4370,0
|
|
20230602,173800,2368221900,4370,4370,4370,4370,0
|
|
20230602,173700,2368221900,4370,4370,4370,4370,0
|
|
20230602,173600,2368221900,4370,4370,4370,4370,0
|
|
20230602,173500,2368221900,4370,4370,4370,4370,0
|
|
20230602,173400,2368221900,4370,4370,4370,4370,0
|
|
20230602,173300,2368221900,4370,4370,4370,4370,0
|
|
20230602,173200,2368221900,4370,4370,4370,4370,0
|
|
20230602,173100,2368221900,4370,4370,4370,4370,0
|
|
20230602,173000,2368221900,4370,4370,4370,4370,0
|
|
20230602,172900,2368221900,4370,4370,4370,4370,0
|
|
20230602,172800,2368221900,4370,4370,4370,4370,0
|
|
20230602,172700,2368221900,4370,4370,4370,4370,0
|
|
20230602,172600,2368221900,4370,4370,4370,4370,0
|
|
20230602,172500,2368221900,4370,4370,4370,4370,0
|
|
20230602,172400,2368221900,4370,4370,4370,4370,0
|
|
20230602,172300,2368221900,4370,4370,4370,4370,0
|
|
20230602,172200,2368221900,4370,4370,4370,4370,0
|
|
20230602,172100,2368221900,4370,4370,4370,4370,0
|
|
20230602,172000,2368221900,4370,4370,4370,4370,0
|
|
20230602,171900,2368221900,4370,4370,4370,4370,0
|
|
20230602,171800,2368221900,4370,4370,4370,4370,0
|
|
20230602,171700,2368221900,4370,4370,4370,4370,0
|
|
20230602,171600,2368221900,4370,4370,4370,4370,3988
|
|
20230602,171500,2368221900,4370,4370,4370,4370,0
|
|
20230602,171400,2368221900,4370,4370,4370,4370,0
|
|
20230602,171300,2368221900,4370,4370,4370,4370,0
|
|
20230602,171200,2368221900,4370,4370,4370,4370,0
|
|
20230602,171100,2368221900,4370,4370,4370,4370,0
|
|
20230602,171000,2368221900,4370,4370,4370,4370,0
|
|
20230602,170900,2368221900,4370,4370,4370,4370,0
|
|
20230602,170800,2368221900,4370,4370,4370,4370,0
|
|
20230602,170700,2368221900,4370,4370,4370,4370,0
|
|
20230602,170600,2368221900,4370,4370,4370,4370,0
|
|
20230602,170500,2368221900,4370,4370,4370,4370,0
|
|
20230602,170400,2368221900,4370,4370,4370,4370,0
|
|
20230602,170300,2368221900,4370,4370,4370,4370,0
|
|
20230602,170200,2368221900,4370,4370,4370,4370,0
|
|
20230602,170100,2368221900,4370,4370,4370,4370,0
|
|
20230602,170000,2368221900,4370,4370,4370,4370,0
|
|
20230602,165900,2368221900,4370,4370,4370,4370,0
|
|
20230602,165800,2368221900,4370,4370,4370,4370,0
|
|
20230602,165700,2368221900,4370,4370,4370,4370,0
|
|
20230602,165600,2368221900,4370,4370,4370,4370,0
|
|
20230602,165500,2368221900,4370,4370,4370,4370,0
|
|
20230602,165400,2368221900,4370,4370,4370,4370,0
|
|
20230602,165300,2368221900,4370,4370,4370,4370,0
|
|
20230602,165200,2368221900,4370,4370,4370,4370,0
|
|
20230602,165100,2368221900,4370,4370,4370,4370,0
|
|
20230602,165000,2368221900,4370,4370,4370,4370,0
|
|
20230602,164900,2368221900,4370,4370,4370,4370,0
|
|
20230602,164800,2368221900,4370,4370,4370,4370,0
|
|
20230602,164700,2368221900,4370,4370,4370,4370,0
|
|
20230602,164600,2368221900,4370,4370,4370,4370,3988
|
|
20230602,164500,2368221900,4370,4370,4370,4370,0
|
|
20230602,164400,2368221900,4370,4370,4370,4370,0
|
|
20230602,164300,2368221900,4370,4370,4370,4370,0
|
|
20230602,164200,2368221900,4370,4370,4370,4370,0
|
|
20230602,164100,2368221900,4370,4370,4370,4370,0
|
|
20230602,164000,2368221900,4370,4370,4370,4370,0
|
|
20230602,163900,2368221900,4370,4370,4370,4370,0
|
|
20230602,163800,2368221900,4370,4370,4370,4370,0
|
|
20230602,163700,2368221900,4370,4370,4370,4370,0
|
|
20230602,163600,2368221900,4370,4370,4370,4370,0
|
|
20230602,163500,2368221900,4370,4370,4370,4370,0
|
|
20230602,163400,2368221900,4370,4370,4370,4370,0
|
|
20230602,163300,2368221900,4370,4370,4370,4370,0
|
|
20230602,163200,2368221900,4370,4370,4370,4370,0
|
|
20230602,163100,2368221900,4370,4370,4370,4370,0
|
|
20230602,163000,2368221900,4370,4370,4370,4370,0
|
|
20230602,162900,2368221900,4370,4370,4370,4370,0
|
|
20230602,162800,2368221900,4370,4370,4370,4370,0
|
|
20230602,162700,2368221900,4370,4370,4370,4370,0
|
|
20230602,162600,2368221900,4370,4370,4370,4370,0
|
|
20230602,162500,2368221900,4370,4370,4370,4370,0
|
|
20230602,162400,2368221900,4370,4370,4370,4370,0
|
|
20230602,162300,2368221900,4370,4370,4370,4370,0
|
|
20230602,162200,2368221900,4370,4370,4370,4370,0
|
|
20230602,162100,2368221900,4370,4370,4370,4370,0
|
|
20230602,162000,2368221900,4370,4370,4370,4370,0
|
|
20230602,161900,2368221900,4370,4370,4370,4370,0
|
|
20230602,161800,2368221900,4370,4370,4370,4370,0
|
|
20230602,161700,2368221900,4370,4370,4370,4370,0
|
|
20230602,161600,2368221900,4370,4370,4370,4370,3988
|
|
20230602,161500,2368221900,4370,4370,4370,4370,0
|
|
20230602,161400,2368221900,4370,4370,4370,4370,0
|
|
20230602,161300,2368221900,4370,4370,4370,4370,0
|
|
20230602,161200,2368221900,4370,4370,4370,4370,0
|
|
20230602,161100,2368221900,4370,4370,4370,4370,0
|
|
20230602,161000,2368221900,4370,4370,4370,4370,0
|
|
20230602,160900,2368221900,4370,4370,4370,4370,0
|
|
20230602,160800,2368221900,4370,4370,4370,4370,0
|
|
20230602,160700,2368221900,4370,4370,4370,4370,0
|
|
20230602,160600,2368221900,4370,4370,4370,4370,0
|
|
20230602,160500,2368221900,4370,4370,4370,4370,0
|
|
20230602,160400,2368221900,4370,4370,4370,4370,0
|
|
20230602,160300,2368221900,4370,4370,4370,4370,0
|
|
20230602,160200,2368221900,4370,4370,4370,4370,0
|
|
20230602,160100,2368221900,4370,4370,4370,4370,0
|
|
20230602,160000,2368221900,4370,4370,4370,4370,0
|
|
20230602,155900,2368221900,4370,4370,4370,4370,0
|
|
20230602,155800,2368221900,4370,4370,4370,4370,0
|
|
20230602,155700,2368221900,4370,4370,4370,4370,0
|
|
20230602,155600,2368221900,4370,4370,4370,4370,0
|
|
20230602,155500,2368221900,4370,4370,4370,4370,0
|
|
20230602,155400,2368221900,4370,4370,4370,4370,0
|
|
20230602,155300,2368221900,4370,4370,4370,4370,0
|
|
20230602,155200,2368221900,4370,4370,4370,4370,0
|
|
20230602,155100,2368221900,4370,4370,4370,4370,0
|
|
20230602,155000,2368221900,4370,4370,4370,4370,0
|
|
20230602,154900,2368221900,4370,4370,4370,4370,0
|
|
20230602,154800,2368221900,4370,4370,4370,4370,0
|
|
20230602,154700,2368221900,4370,4370,4370,4370,0
|
|
20230602,154600,2368221900,4370,4370,4370,4370,3988
|
|
20230602,154500,2368221900,4370,4370,4370,4370,0
|
|
20230602,154400,2368221900,4370,4370,4370,4370,0
|
|
20230602,154300,2368221900,4370,4370,4370,4370,0
|
|
20230602,154200,2368221900,4370,4370,4370,4370,0
|
|
20230602,154100,2368221900,4370,4370,4370,4370,0
|
|
20230602,154000,2368221900,4370,4370,4370,4370,0
|
|
20230602,153900,2368221900,4370,4370,4370,4370,0
|
|
20230602,153800,2368221900,4370,4370,4370,4370,0
|
|
20230602,153700,2368221900,4370,4370,4370,4370,0
|
|
20230602,153600,2368221900,4370,4370,4370,4370,0
|
|
20230602,153500,2368221900,4370,4370,4370,4370,0
|
|
20230602,153400,2368221900,4370,4370,4370,4370,0
|
|
20230602,153300,2368221900,4370,4370,4370,4370,0
|
|
20230602,153200,2368221900,4370,4370,4370,4370,0
|
|
20230602,153100,2368221900,4370,4370,4370,4370,0
|
|
20230602,153000,2368221900,4370,4370,4370,4370,3988
|
|
20230602,152900,2350794340,4330,4330,4330,4330,0
|
|
20230602,152800,2350794340,4330,4330,4330,4330,0
|
|
20230602,152700,2350794340,4330,4330,4330,4330,0
|
|
20230602,152600,2350794340,4330,4330,4330,4330,0
|
|
20230602,152500,2350794340,4330,4330,4330,4330,0
|
|
20230602,152400,2350794340,4330,4330,4330,4330,0
|
|
20230602,152300,2350794340,4330,4330,4330,4330,0
|
|
20230602,152200,2350794340,4330,4330,4330,4330,0
|
|
20230602,152100,2350794340,4330,4330,4330,4330,0
|
|
20230602,152000,2350794340,4330,4330,4330,4330,0
|
|
20230602,151900,2350794340,4330,4330,4330,4330,2
|
|
20230602,151800,2350785680,4320,4335,4335,4315,2025
|
|
20230602,151700,2342030450,4330,4335,4335,4330,101
|
|
20230602,151600,2341593115,4335,4340,4340,4335,6083
|
|
20230602,151500,2315193320,4340,4340,4340,4340,2001
|
|
20230602,151400,2306508980,4340,4345,4345,4340,4084
|
|
20230602,151300,2288778560,4345,4350,4350,4345,6
|
|
20230602,151200,2288752465,4350,4350,4350,4345,1796
|
|
20230602,151100,2280948005,4360,4360,4360,4360,18
|
|
20230602,151000,2280869525,4360,4345,4360,4345,13
|
|
20230602,150900,2280813010,4345,4360,4360,4345,722
|
|
20230602,150800,2277674255,4350,4350,4350,4350,59
|
|
20230602,150700,2277417605,4345,4345,4345,4345,0
|
|
20230602,150600,2277417605,4345,4345,4345,4345,18
|
|
20230602,150500,2277339395,4350,4350,4350,4350,715
|
|
20230602,150400,2274229145,4350,4350,4350,4350,205
|
|
20230602,150300,2273337395,4350,4350,4350,4350,0
|
|
20230602,150200,2273337395,4350,4355,4355,4350,60
|
|
20230602,150100,2273076320,4355,4360,4360,4355,306
|
|
20230602,150000,2271743640,4360,4360,4360,4360,28
|
|
20230602,145900,2271621560,4360,4355,4360,4355,1192
|
|
20230602,145800,2266425400,4360,4360,4360,4360,0
|
|
20230602,145700,2266425400,4360,4355,4360,4355,527
|
|
20230602,145600,2264128180,4355,4355,4360,4355,284
|
|
20230602,145500,2262891335,4355,4355,4355,4355,21
|
|
20230602,145400,2262799880,4350,4350,4350,4345,563
|
|
20230602,145300,2260352215,4350,4355,4355,4350,2399
|
|
20230602,145200,2249905880,4355,4355,4355,4355,855
|
|
20230602,145100,2246182355,4355,4355,4355,4355,248
|
|
20230602,145000,2245102315,4355,4355,4355,4355,384
|
|
20230602,144900,2243429995,4355,4355,4355,4355,43
|
|
20230602,144800,2243242730,4355,4360,4360,4355,105
|
|
20230602,144700,2242784950,4360,4360,4360,4360,25
|
|
20230602,144600,2242675950,4360,4360,4360,4360,85
|
|
20230602,144500,2242305350,4360,4360,4360,4360,9
|
|
20230602,144400,2242266110,4355,4355,4355,4355,0
|
|
20230602,144300,2242266110,4355,4355,4355,4355,5
|
|
20230602,144200,2242244335,4355,4355,4355,4355,125
|
|
20230602,144100,2241699960,4355,4355,4355,4355,96
|
|
20230602,144000,2241281880,4355,4350,4355,4350,506
|
|
20230602,143900,2239079245,4350,4350,4350,4350,201
|
|
20230602,143800,2238204895,4350,4350,4350,4340,592
|
|
20230602,143700,2235631770,4350,4355,4355,4350,11
|
|
20230602,143600,2235583900,4355,4360,4365,4355,855
|
|
20230602,143500,2231859790,4360,4360,4360,4360,0
|
|
20230602,143400,2231859790,4360,4360,4360,4360,0
|
|
20230602,143300,2231859790,4360,4365,4365,4360,62
|
|
20230602,143200,2231589420,4360,4365,4365,4360,2848
|
|
20230602,143100,2219159400,4365,4365,4370,4365,206
|
|
20230602,143000,2218260205,4365,4365,4365,4365,175
|
|
20230602,142900,2217496330,4370,4370,4370,4370,0
|
|
20230602,142800,2217496330,4370,4375,4375,4370,523
|
|
20230602,142700,2215208280,4375,4380,4380,4375,1613
|
|
20230602,142600,2208150140,4385,4390,4390,4385,249
|
|
20230602,142500,2207058055,4390,4390,4390,4390,739
|
|
20230602,142400,2203813845,4390,4395,4395,4385,7703
|
|
20230602,142300,2169980040,4395,4395,4395,4390,1013
|
|
20230602,142200,2165528405,4395,4390,4395,4385,431
|
|
20230602,142100,2163637825,4385,4370,4385,4365,4805
|
|
20230602,142000,2142623450,4370,4370,4380,4370,1482
|
|
20230602,141900,2136145840,4380,4385,4400,4370,6968
|
|
20230602,141800,2105592310,4375,4350,4390,4350,2273
|
|
20230602,141700,2095646000,4355,4350,4355,4350,177
|
|
20230602,141600,2094875215,4350,4340,4350,4340,4003
|
|
20230602,141500,2077463740,4330,4330,4330,4330,650
|
|
20230602,141400,2074649240,4320,4320,4320,4320,200
|
|
20230602,141300,2073785240,4330,4320,4330,4320,76
|
|
20230602,141200,2073456660,4330,4330,4330,4330,0
|
|
20230602,141100,2073456660,4330,4330,4330,4330,10
|
|
20230602,141000,2073413360,4330,4335,4335,4320,693
|
|
20230602,140900,2070412845,4335,4330,4340,4330,2583
|
|
20230602,140800,2059206170,4340,4330,4340,4325,2749
|
|
20230602,140700,2047279575,4325,4325,4325,4325,1
|
|
20230602,140600,2047275250,4330,4320,4330,4315,2664
|
|
20230602,140500,2035759520,4320,4320,4320,4320,600
|
|
20230602,140400,2033167520,4320,4320,4320,4315,745
|
|
20230602,140300,2029949220,4320,4320,4320,4320,25
|
|
20230602,140200,2029841220,4320,4320,4320,4320,55
|
|
20230602,140100,2029603620,4330,4330,4330,4330,8
|
|
20230602,140000,2029568980,4330,4320,4330,4320,3073
|
|
20230602,135900,2016282215,4325,4325,4325,4325,0
|
|
20230602,135800,2016282215,4325,4325,4325,4325,3
|
|
20230602,135700,2016269240,4325,4325,4330,4320,26
|
|
20230602,135600,2016156825,4325,4325,4330,4325,1389
|
|
20230602,135500,2010145500,4325,4320,4325,4320,11
|
|
20230602,135400,2010097975,4320,4320,4320,4320,10
|
|
20230602,135300,2010054775,4320,4320,4320,4320,5
|
|
20230602,135200,2010033175,4325,4320,4325,4320,63
|
|
20230602,135100,2009761010,4320,4320,4320,4320,84
|
|
20230602,135000,2009398130,4330,4320,4330,4320,2144
|
|
20230602,134900,2000130835,4320,4315,4320,4315,42
|
|
20230602,134800,1999949600,4320,4315,4320,4315,570
|
|
20230602,134700,1997489745,4315,4315,4315,4315,1
|
|
20230602,134600,1997485430,4310,4310,4310,4310,13
|
|
20230602,134500,1997429400,4310,4310,4310,4310,0
|
|
20230602,134400,1997429400,4310,4310,4310,4310,0
|
|
20230602,134300,1997429400,4310,4310,4310,4310,986
|
|
20230602,134200,1993179740,4305,4305,4305,4305,1
|
|
20230602,134100,1993175435,4305,4305,4305,4305,113
|
|
20230602,134000,1992688970,4300,4300,4300,4300,0
|
|
20230602,133900,1992688970,4300,4300,4300,4300,2
|
|
20230602,133800,1992680370,4305,4300,4305,4300,45
|
|
20230602,133700,1992486820,4300,4295,4300,4295,10445
|
|
20230602,133600,1947573435,4295,4295,4295,4295,57
|
|
20230602,133500,1947328620,4295,4295,4295,4295,0
|
|
20230602,133400,1947328620,4295,4295,4295,4295,450
|
|
20230602,133300,1945395870,4295,4290,4295,4290,2036
|
|
20230602,133200,1936653650,4290,4290,4290,4290,0
|
|
20230602,133100,1936653650,4290,4290,4290,4290,5
|
|
20230602,133000,1936632200,4280,4280,4280,4280,0
|
|
20230602,132900,1936632200,4280,4280,4280,4280,696
|
|
20230602,132800,1933653320,4280,4280,4280,4280,247
|
|
20230602,132700,1932596160,4280,4280,4280,4280,51
|
|
20230602,132600,1932377880,4280,4285,4285,4280,1567
|
|
20230602,132500,1925667685,4285,4290,4290,4285,316
|
|
20230602,132400,1924313620,4290,4290,4290,4290,1000
|
|
20230602,132300,1920023620,4290,4290,4290,4290,0
|
|
20230602,132200,1920023620,4290,4290,4290,4290,235
|
|
20230602,132100,1919015470,4295,4295,4295,4295,0
|
|
20230602,132000,1919015470,4295,4295,4295,4295,30
|
|
20230602,131900,1918886620,4290,4290,4290,4285,1137
|
|
20230602,131800,1914012570,4290,4285,4295,4285,1127
|
|
20230602,131700,1909177210,4280,4280,4280,4280,0
|
|
20230602,131600,1909177210,4280,4280,4280,4280,696
|
|
20230602,131500,1906198330,4275,4275,4275,4275,1
|
|
20230602,131400,1906194055,4275,4280,4280,4275,121
|
|
20230602,131300,1905676200,4280,4280,4280,4280,130
|
|
20230602,131200,1905119800,4285,4285,4285,4285,0
|
|
20230602,131100,1905119800,4285,4285,4285,4285,5
|
|
20230602,131000,1905098375,4285,4285,4285,4285,0
|
|
20230602,130900,1905098375,4285,4285,4285,4285,1
|
|
20230602,130800,1905094090,4275,4275,4275,4275,1
|
|
20230602,130700,1905089815,4285,4285,4285,4285,300
|
|
20230602,130600,1903804315,4280,4280,4280,4280,839
|
|
20230602,130500,1900213395,4270,4270,4270,4270,237
|
|
20230602,130400,1899201405,4275,4275,4275,4275,91
|
|
20230602,130300,1898812380,4275,4275,4275,4275,0
|
|
20230602,130200,1898812380,4275,4275,4275,4275,209
|
|
20230602,130100,1897918905,4275,4275,4275,4275,6
|
|
20230602,130000,1897893255,4275,4275,4275,4275,118
|
|
20230602,125900,1897388805,4280,4280,4280,4280,0
|
|
20230602,125800,1897388805,4280,4280,4280,4280,0
|
|
20230602,125700,1897388805,4280,4275,4280,4275,1000
|
|
20230602,125600,1893112250,4275,4275,4275,4275,0
|
|
20230602,125500,1893112250,4275,4275,4275,4275,100
|
|
20230602,125400,1892684750,4275,4270,4275,4270,3668
|
|
20230602,125300,1877022355,4265,4265,4265,4265,200
|
|
20230602,125200,1876169355,4270,4270,4270,4270,50
|
|
20230602,125100,1875955855,4270,4270,4270,4270,0
|
|
20230602,125000,1875955855,4270,4270,4270,4270,308
|
|
20230602,124900,1874640695,4275,4275,4275,4275,0
|
|
20230602,124800,1874640695,4275,4275,4275,4275,1
|
|
20230602,124700,1874636420,4270,4270,4270,4270,10
|
|
20230602,124600,1874593720,4270,4270,4270,4270,31
|
|
20230602,124500,1874461350,4270,4270,4270,4270,0
|
|
20230602,124400,1874461350,4270,4270,4270,4270,0
|
|
20230602,124300,1874461350,4270,4270,4270,4270,48
|
|
20230602,124200,1874256390,4270,4270,4270,4270,137
|
|
20230602,124100,1873671400,4270,4270,4270,4270,78
|
|
20230602,124000,1873338340,4270,4270,4270,4270,1
|
|
20230602,123900,1873334070,4265,4265,4265,4265,11
|
|
20230602,123800,1873287155,4265,4265,4265,4265,5
|
|
20230602,123700,1873265830,4265,4265,4265,4265,15
|
|
20230602,123600,1873201855,4265,4265,4265,4265,231
|
|
20230602,123500,1872216640,4265,4265,4265,4265,1
|
|
20230602,123400,1872212375,4265,4265,4265,4265,5
|
|
20230602,123300,1872191050,4265,4265,4265,4265,482
|
|
20230602,123200,1870135320,4265,4270,4270,4265,285
|
|
20230602,123100,1868919715,4265,4265,4265,4265,0
|
|
20230602,123000,1868919715,4265,4265,4265,4265,80
|
|
20230602,122900,1868578515,4265,4265,4265,4265,0
|
|
20230602,122800,1868578515,4265,4265,4265,4265,50
|
|
20230602,122700,1868365265,4270,4270,4270,4270,0
|
|
20230602,122600,1868365265,4270,4270,4270,4270,0
|
|
20230602,122500,1868365265,4270,4270,4270,4270,10
|
|
20230602,122400,1868322565,4270,4270,4270,4270,274
|
|
20230602,122300,1867152585,4270,4270,4270,4270,100
|
|
20230602,122200,1866725585,4270,4270,4270,4270,96
|
|
20230602,122100,1866315665,4270,4270,4270,4270,12
|
|
20230602,122000,1866264425,4270,4265,4270,4265,453
|
|
20230602,121900,1864332035,4260,4260,4260,4260,20
|
|
20230602,121800,1864246835,4260,4260,4260,4260,0
|
|
20230602,121700,1864246835,4260,4260,4260,4260,350
|
|
20230602,121600,1862755835,4260,4260,4260,4260,0
|
|
20230602,121500,1862755835,4260,4260,4260,4260,40
|
|
20230602,121400,1862585435,4265,4265,4265,4265,0
|
|
20230602,121300,1862585435,4265,4265,4265,4265,171
|
|
20230602,121200,1861856120,4265,4265,4265,4265,299
|
|
20230602,121100,1860580885,4265,4265,4265,4265,25
|
|
20230602,121000,1860474260,4250,4250,4250,4250,0
|
|
20230602,120900,1860474260,4250,4250,4250,4250,0
|
|
20230602,120800,1860474260,4250,4250,4250,4250,0
|
|
20230602,120700,1860474260,4250,4250,4250,4250,0
|
|
20230602,120600,1860474260,4250,4250,4250,4250,0
|
|
20230602,120500,1860474260,4250,4250,4250,4250,0
|
|
20230602,120400,1860474260,4250,4250,4250,4250,0
|
|
20230602,120300,1860474260,4250,4250,4250,4250,0
|
|
20230602,120200,1860474260,4250,4250,4250,4250,10
|
|
20230602,120100,1860431760,4250,4250,4250,4250,0
|
|
20230602,120000,1860431760,4250,4250,4250,4250,0
|
|
20230602,115900,1860431760,4250,4250,4250,4250,9
|
|
20230602,115800,1860393510,4260,4260,4260,4260,0
|
|
20230602,115700,1860393510,4260,4260,4260,4260,0
|
|
20230602,115600,1860393510,4260,4245,4260,4245,1931
|
|
20230602,115500,1852186540,4240,4245,4245,4230,14189
|
|
20230602,115400,1792089580,4250,4260,4260,4250,670
|
|
20230602,115300,1789240490,4260,4260,4260,4260,0
|
|
20230602,115200,1789240490,4260,4260,4260,4245,2528
|
|
20230602,115100,1778481350,4245,4245,4245,4245,44
|
|
20230602,115000,1778294570,4245,4245,4245,4245,40
|
|
20230602,114900,1778124770,4245,4245,4245,4245,63
|
|
20230602,114800,1777857335,4245,4245,4245,4245,0
|
|
20230602,114700,1777857335,4245,4245,4245,4245,0
|
|
20230602,114600,1777857335,4245,4245,4245,4245,595
|
|
20230602,114500,1775331560,4245,4245,4245,4245,0
|
|
20230602,114400,1775331560,4245,4245,4245,4245,100
|
|
20230602,114300,1774907060,4255,4255,4255,4255,0
|
|
20230602,114200,1774907060,4255,4255,4255,4255,200
|
|
20230602,114100,1774056060,4255,4255,4255,4255,0
|
|
20230602,114000,1774056060,4255,4255,4255,4255,0
|
|
20230602,113900,1774056060,4255,4255,4255,4255,0
|
|
20230602,113800,1774056060,4255,4255,4255,4255,21
|
|
20230602,113700,1773966705,4255,4240,4255,4240,2
|
|
20230602,113600,1773958210,4240,4240,4240,4240,0
|
|
20230602,113500,1773958210,4240,4240,4240,4240,0
|
|
20230602,113400,1773958210,4240,4240,4240,4240,22
|
|
20230602,113300,1773864930,4235,4235,4235,4235,0
|
|
20230602,113200,1773864930,4235,4250,4250,4235,93
|
|
20230602,113100,1773471060,4230,4240,4240,4230,4686
|
|
20230602,113000,1753627960,4245,4240,4245,4240,189
|
|
20230602,112900,1752825660,4240,4245,4245,4240,1711
|
|
20230602,112800,1745570460,4245,4245,4245,4245,8
|
|
20230602,112700,1745536500,4250,4250,4250,4250,10
|
|
20230602,112600,1745494000,4250,4235,4250,4235,2506
|
|
20230602,112500,1734864515,4240,4250,4250,4235,2191
|
|
20230602,112400,1725566320,4250,4250,4250,4250,23
|
|
20230602,112300,1725468570,4250,4250,4250,4250,37
|
|
20230602,112200,1725311320,4250,4250,4250,4250,1300
|
|
20230602,112100,1719786320,4255,4255,4255,4255,245
|
|
20230602,112000,1718743845,4260,4265,4265,4260,151
|
|
20230602,111900,1718100530,4260,4260,4260,4260,421
|
|
20230602,111800,1716307070,4260,4260,4260,4260,2
|
|
20230602,111700,1716298550,4255,4255,4255,4255,319
|
|
20230602,111600,1714941205,4255,4255,4255,4255,100
|
|
20230602,111500,1714515705,4255,4255,4255,4255,46
|
|
20230602,111400,1714319975,4250,4260,4260,4250,1416
|
|
20230602,111300,1708288205,4265,4265,4265,4265,2416
|
|
20230602,111200,1697983965,4265,4270,4270,4265,1030
|
|
20230602,111100,1693589095,4270,4270,4275,4270,1512
|
|
20230602,111000,1687132825,4270,4270,4270,4270,681
|
|
20230602,110900,1684224955,4270,4270,4270,4270,1651
|
|
20230602,110800,1677175185,4275,4275,4275,4275,0
|
|
20230602,110700,1677175185,4275,4275,4275,4275,620
|
|
20230602,110600,1674524685,4275,4280,4280,4275,1270
|
|
20230602,110500,1669089315,4280,4290,4290,4280,406
|
|
20230602,110400,1667349130,4290,4290,4290,4290,1
|
|
20230602,110300,1667344840,4280,4280,4280,4280,0
|
|
20230602,110200,1667344840,4280,4280,4280,4280,0
|
|
20230602,110100,1667344840,4280,4280,4280,4280,10
|
|
20230602,110000,1667302040,4280,4280,4280,4280,2
|
|
20230602,105900,1667293480,4280,4280,4285,4280,278
|
|
20230602,105800,1666103535,4280,4285,4285,4280,2719
|
|
20230602,105700,1654458215,4290,4290,4290,4290,6
|
|
20230602,105600,1654432475,4285,4285,4285,4285,0
|
|
20230602,105500,1654432475,4285,4290,4290,4285,1214
|
|
20230602,105400,1649230150,4285,4285,4285,4285,115
|
|
20230602,105300,1648737375,4285,4285,4285,4285,37
|
|
20230602,105200,1648578830,4285,4280,4285,4280,697
|
|
20230602,105100,1645595665,4285,4285,4285,4285,347
|
|
20230602,105000,1644108770,4285,4285,4285,4285,942
|
|
20230602,104900,1640072300,4285,4285,4285,4285,25
|
|
20230602,104800,1639965175,4285,4285,4285,4280,1643
|
|
20230602,104700,1632927610,4285,4300,4305,4285,12406
|
|
20230602,104600,1579689125,4305,4310,4310,4305,1008
|
|
20230602,104500,1575349185,4310,4310,4310,4310,23
|
|
20230602,104400,1575250055,4310,4310,4310,4310,1
|
|
20230602,104300,1575245745,4305,4305,4305,4305,30
|
|
20230602,104200,1575116595,4305,4305,4305,4305,391
|
|
20230602,104100,1573433340,4305,4305,4305,4305,429
|
|
20230602,104000,1571586495,4305,4300,4305,4300,302
|
|
20230602,103900,1570286560,4300,4305,4305,4300,106
|
|
20230602,103800,1569830250,4305,4305,4305,4305,28
|
|
20230602,103700,1569709710,4305,4305,4305,4300,354
|
|
20230602,103600,1568186240,4300,4300,4300,4300,239
|
|
20230602,103500,1567158540,4300,4305,4305,4300,15
|
|
20230602,103400,1567093995,4305,4305,4305,4305,801
|
|
20230602,103300,1563645690,4305,4310,4310,4305,238
|
|
20230602,103200,1562621050,4305,4305,4310,4305,963
|
|
20230602,103100,1558474765,4300,4300,4300,4300,326
|
|
20230602,103000,1557072965,4300,4305,4305,4300,8001
|
|
20230602,102900,1522647490,4310,4315,4320,4310,2742
|
|
20230602,102800,1510826990,4320,4325,4325,4315,273
|
|
20230602,102700,1509647840,4325,4310,4325,4310,366
|
|
20230602,102600,1508067835,4315,4315,4315,4310,948
|
|
20230602,102500,1503978630,4320,4325,4325,4320,775
|
|
20230602,102400,1500628625,4325,4325,4325,4320,134
|
|
20230602,102300,1500049115,4325,4320,4325,4320,215
|
|
20230602,102200,1499119700,4320,4320,4325,4320,161
|
|
20230602,102100,1498423680,4325,4320,4325,4320,21
|
|
20230602,102000,1498332910,4320,4325,4325,4320,532
|
|
20230602,101900,1496032820,4325,4325,4325,4325,461
|
|
20230602,101800,1494038995,4325,4310,4325,4310,1469
|
|
20230602,101700,1487702890,4310,4310,4315,4310,212
|
|
20230602,101600,1486789120,4315,4320,4330,4315,1046
|
|
20230602,101500,1482274870,4320,4320,4320,4320,0
|
|
20230602,101400,1482274870,4320,4315,4320,4315,96
|
|
20230602,101300,1481860195,4315,4315,4315,4315,45
|
|
20230602,101200,1481666020,4315,4315,4315,4315,683
|
|
20230602,101100,1478718875,4310,4310,4320,4310,601
|
|
20230602,101000,1476126905,4310,4315,4320,4310,5352
|
|
20230602,100900,1453053430,4320,4335,4335,4320,3699
|
|
20230602,100800,1437063195,4335,4335,4335,4330,1481
|
|
20230602,100700,1430643110,4355,4325,4355,4325,2175
|
|
20230602,100600,1421202945,4325,4325,4325,4325,61
|
|
20230602,100500,1420939120,4325,4325,4325,4325,0
|
|
20230602,100400,1420939120,4325,4325,4325,4325,1835
|
|
20230602,100300,1413002745,4325,4335,4340,4325,1213
|
|
20230602,100200,1407752870,4335,4335,4335,4330,1086
|
|
20230602,100100,1403048080,4335,4330,4335,4325,2591
|
|
20230602,100000,1391839765,4330,4305,4330,4305,511
|
|
20230602,095900,1389632750,4305,4305,4315,4300,3484
|
|
20230602,095800,1374628270,4310,4325,4325,4310,7697
|
|
20230602,095700,1341439190,4325,4325,4330,4320,425
|
|
20230602,095600,1339600825,4325,4340,4340,4315,7461
|
|
20230602,095500,1307276115,4340,4350,4355,4340,11292
|
|
20230602,095400,1258217200,4345,4350,4350,4345,2970
|
|
20230602,095300,1245300045,4350,4350,4355,4350,794
|
|
20230602,095200,1241846035,4345,4355,4360,4345,5788
|
|
20230602,095100,1216668140,4345,4375,4380,4340,8459
|
|
20230602,095000,1179815335,4365,4385,4385,4355,11964
|
|
20230602,094900,1127569100,4385,4430,4430,4370,17180
|
|
20230602,094800,1052122870,4420,4435,4440,4400,39851
|
|
20230602,094700,875609415,4435,4385,4470,4380,59818
|
|
20230602,094600,609912490,4385,4380,4425,4365,26937
|
|
20230602,094500,491374970,4380,4340,4380,4340,14683
|
|
20230602,094400,427441410,4335,4290,4345,4285,18074
|
|
20230602,094300,349571990,4290,4270,4300,4270,11994
|
|
20230602,094200,298174505,4275,4275,4275,4265,1429
|
|
20230602,094100,292066110,4275,4270,4280,4255,5181
|
|
20230602,094000,269923850,4275,4230,4275,4230,9134
|
|
20230602,093900,231057715,4240,4220,4245,4220,4418
|
|
20230602,093800,212397245,4220,4200,4220,4200,4354
|
|
20230602,093700,194076760,4200,4200,4200,4200,10
|
|
20230602,093600,194034760,4200,4200,4200,4190,810
|
|
20230602,093500,190636525,4210,4210,4210,4210,1
|
|
20230602,093400,190632315,4200,4200,4200,4200,57
|
|
20230602,093300,190392915,4215,4215,4215,4215,1001
|
|
20230602,093200,186173700,4210,4210,4210,4210,2
|
|
20230602,093100,186165280,4210,4195,4210,4195,2005
|
|
20230602,093000,177739315,4195,4195,4195,4195,0
|
|
20230602,092900,177739315,4195,4200,4200,4195,62
|
|
20230602,092800,177479165,4200,4200,4200,4200,0
|
|
20230602,092700,177479165,4200,4195,4200,4195,84
|
|
20230602,092600,177126630,4200,4200,4200,4200,213
|
|
20230602,092500,176232030,4200,4210,4210,4200,164
|
|
20230602,092400,175541600,4210,4205,4210,4205,2327
|
|
20230602,092300,165756515,4205,4205,4205,4205,2
|
|
20230602,092200,165748105,4195,4200,4200,4185,2430
|
|
20230602,092100,155554110,4210,4160,4210,4160,5560
|
|
20230602,092000,132245775,4150,4150,4150,4150,380
|
|
20230602,091900,130668775,4145,4150,4150,4145,2510
|
|
20230602,091800,120264780,4145,4145,4145,4145,0
|
|
20230602,091700,120264780,4145,4145,4145,4145,1970
|
|
20230602,091600,112099130,4155,4155,4155,4140,2052
|
|
20230602,091500,103600530,4155,4150,4155,4150,786
|
|
20230602,091400,100335175,4140,4155,4155,4140,2519
|
|
20230602,091300,89891495,4150,4165,4165,4150,1698
|
|
20230602,091200,82840295,4160,4165,4165,4160,1066
|
|
20230602,091100,78405720,4165,4165,4165,4160,104
|
|
20230602,091000,77972870,4165,4170,4170,4165,1500
|
|
20230602,090900,71721870,4165,4170,4170,4150,6313
|
|
20230602,090800,45451935,4175,4175,4175,4170,1314
|
|
20230602,090700,39966495,4175,4180,4180,4175,1249
|
|
20230602,090600,34749655,4180,4180,4180,4180,0
|
|
20230602,090500,34749655,4180,4180,4180,4180,562
|
|
20230602,090400,32400495,4180,4200,4200,4180,2892
|
|
20230602,090300,20282190,4200,4200,4200,4200,742
|
|
20230602,090200,17165790,4225,4225,4225,4225,39
|
|
20230602,090100,17001015,4200,4205,4205,4200,2037
|
|
20230602,090000,8445260,4230,4225,4230,4210,1999
|