760 lines
37 KiB
CSV
760 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,213700,3270000890,2330,2330,2330,2330,18776
|
|
20230602,213600,3270000890,2330,2330,2330,2330,0
|
|
20230602,213500,3270000890,2330,2330,2330,2330,0
|
|
20230602,213400,3270000890,2330,2330,2330,2330,0
|
|
20230602,213300,3270000890,2330,2330,2330,2330,0
|
|
20230602,213200,3270000890,2330,2330,2330,2330,0
|
|
20230602,213100,3270000890,2330,2330,2330,2330,0
|
|
20230602,213000,3270000890,2330,2330,2330,2330,0
|
|
20230602,212900,3270000890,2330,2330,2330,2330,0
|
|
20230602,212800,3270000890,2330,2330,2330,2330,0
|
|
20230602,212700,3270000890,2330,2330,2330,2330,0
|
|
20230602,212600,3270000890,2330,2330,2330,2330,0
|
|
20230602,212500,3270000890,2330,2330,2330,2330,0
|
|
20230602,212400,3270000890,2330,2330,2330,2330,0
|
|
20230602,212300,3270000890,2330,2330,2330,2330,0
|
|
20230602,212200,3270000890,2330,2330,2330,2330,0
|
|
20230602,212100,3270000890,2330,2330,2330,2330,0
|
|
20230602,212000,3270000890,2330,2330,2330,2330,0
|
|
20230602,211900,3270000890,2330,2330,2330,2330,0
|
|
20230602,211800,3270000890,2330,2330,2330,2330,0
|
|
20230602,211700,3270000890,2330,2330,2330,2330,0
|
|
20230602,211600,3270000890,2330,2330,2330,2330,0
|
|
20230602,211500,3270000890,2330,2330,2330,2330,0
|
|
20230602,211400,3270000890,2330,2330,2330,2330,0
|
|
20230602,211300,3270000890,2330,2330,2330,2330,0
|
|
20230602,211200,3270000890,2330,2330,2330,2330,0
|
|
20230602,211100,3270000890,2330,2330,2330,2330,0
|
|
20230602,211000,3270000890,2330,2330,2330,2330,0
|
|
20230602,210900,3270000890,2330,2330,2330,2330,0
|
|
20230602,210800,3270000890,2330,2330,2330,2330,0
|
|
20230602,210700,3270000890,2330,2330,2330,2330,18776
|
|
20230602,210600,3270000890,2330,2330,2330,2330,0
|
|
20230602,210500,3270000890,2330,2330,2330,2330,0
|
|
20230602,210400,3270000890,2330,2330,2330,2330,0
|
|
20230602,210300,3270000890,2330,2330,2330,2330,0
|
|
20230602,210200,3270000890,2330,2330,2330,2330,0
|
|
20230602,210100,3270000890,2330,2330,2330,2330,0
|
|
20230602,210000,3270000890,2330,2330,2330,2330,0
|
|
20230602,205900,3270000890,2330,2330,2330,2330,0
|
|
20230602,205800,3270000890,2330,2330,2330,2330,0
|
|
20230602,205700,3270000890,2330,2330,2330,2330,0
|
|
20230602,205600,3270000890,2330,2330,2330,2330,0
|
|
20230602,205500,3270000890,2330,2330,2330,2330,0
|
|
20230602,205400,3270000890,2330,2330,2330,2330,0
|
|
20230602,205300,3270000890,2330,2330,2330,2330,0
|
|
20230602,205200,3270000890,2330,2330,2330,2330,0
|
|
20230602,205100,3270000890,2330,2330,2330,2330,0
|
|
20230602,205000,3270000890,2330,2330,2330,2330,0
|
|
20230602,204900,3270000890,2330,2330,2330,2330,0
|
|
20230602,204800,3270000890,2330,2330,2330,2330,0
|
|
20230602,204700,3270000890,2330,2330,2330,2330,0
|
|
20230602,204600,3270000890,2330,2330,2330,2330,0
|
|
20230602,204500,3270000890,2330,2330,2330,2330,0
|
|
20230602,204400,3270000890,2330,2330,2330,2330,0
|
|
20230602,204300,3270000890,2330,2330,2330,2330,0
|
|
20230602,204200,3270000890,2330,2330,2330,2330,0
|
|
20230602,204100,3270000890,2330,2330,2330,2330,0
|
|
20230602,204000,3270000890,2330,2330,2330,2330,0
|
|
20230602,203900,3270000890,2330,2330,2330,2330,0
|
|
20230602,203800,3270000890,2330,2330,2330,2330,0
|
|
20230602,203700,3270000890,2330,2330,2330,2330,18776
|
|
20230602,203600,3270000890,2330,2330,2330,2330,0
|
|
20230602,203500,3270000890,2330,2330,2330,2330,0
|
|
20230602,203400,3270000890,2330,2330,2330,2330,0
|
|
20230602,203300,3270000890,2330,2330,2330,2330,0
|
|
20230602,203200,3270000890,2330,2330,2330,2330,0
|
|
20230602,203100,3270000890,2330,2330,2330,2330,0
|
|
20230602,203000,3270000890,2330,2330,2330,2330,0
|
|
20230602,202900,3270000890,2330,2330,2330,2330,0
|
|
20230602,202800,3270000890,2330,2330,2330,2330,0
|
|
20230602,202700,3270000890,2330,2330,2330,2330,0
|
|
20230602,202600,3270000890,2330,2330,2330,2330,0
|
|
20230602,202500,3270000890,2330,2330,2330,2330,0
|
|
20230602,202400,3270000890,2330,2330,2330,2330,0
|
|
20230602,202300,3270000890,2330,2330,2330,2330,0
|
|
20230602,202200,3270000890,2330,2330,2330,2330,0
|
|
20230602,202100,3270000890,2330,2330,2330,2330,0
|
|
20230602,202000,3270000890,2330,2330,2330,2330,0
|
|
20230602,201900,3270000890,2330,2330,2330,2330,0
|
|
20230602,201800,3270000890,2330,2330,2330,2330,0
|
|
20230602,201700,3270000890,2330,2330,2330,2330,0
|
|
20230602,201600,3270000890,2330,2330,2330,2330,0
|
|
20230602,201500,3270000890,2330,2330,2330,2330,0
|
|
20230602,201400,3270000890,2330,2330,2330,2330,0
|
|
20230602,201300,3270000890,2330,2330,2330,2330,0
|
|
20230602,201200,3270000890,2330,2330,2330,2330,0
|
|
20230602,201100,3270000890,2330,2330,2330,2330,0
|
|
20230602,201000,3270000890,2330,2330,2330,2330,0
|
|
20230602,200900,3270000890,2330,2330,2330,2330,0
|
|
20230602,200800,3270000890,2330,2330,2330,2330,0
|
|
20230602,200700,3270000890,2330,2330,2330,2330,18776
|
|
20230602,200600,3270000890,2330,2330,2330,2330,0
|
|
20230602,200500,3270000890,2330,2330,2330,2330,0
|
|
20230602,200400,3270000890,2330,2330,2330,2330,0
|
|
20230602,200300,3270000890,2330,2330,2330,2330,0
|
|
20230602,200200,3270000890,2330,2330,2330,2330,0
|
|
20230602,200100,3270000890,2330,2330,2330,2330,0
|
|
20230602,200000,3270000890,2330,2330,2330,2330,0
|
|
20230602,195900,3270000890,2330,2330,2330,2330,0
|
|
20230602,195800,3270000890,2330,2330,2330,2330,0
|
|
20230602,195700,3270000890,2330,2330,2330,2330,0
|
|
20230602,195600,3270000890,2330,2330,2330,2330,0
|
|
20230602,195500,3270000890,2330,2330,2330,2330,0
|
|
20230602,195400,3270000890,2330,2330,2330,2330,0
|
|
20230602,195300,3270000890,2330,2330,2330,2330,0
|
|
20230602,195200,3270000890,2330,2330,2330,2330,0
|
|
20230602,195100,3270000890,2330,2330,2330,2330,0
|
|
20230602,195000,3270000890,2330,2330,2330,2330,0
|
|
20230602,194900,3270000890,2330,2330,2330,2330,0
|
|
20230602,194800,3270000890,2330,2330,2330,2330,0
|
|
20230602,194700,3270000890,2330,2330,2330,2330,0
|
|
20230602,194600,3270000890,2330,2330,2330,2330,0
|
|
20230602,194500,3270000890,2330,2330,2330,2330,0
|
|
20230602,194400,3270000890,2330,2330,2330,2330,0
|
|
20230602,194300,3270000890,2330,2330,2330,2330,0
|
|
20230602,194200,3270000890,2330,2330,2330,2330,0
|
|
20230602,194100,3270000890,2330,2330,2330,2330,0
|
|
20230602,194000,3270000890,2330,2330,2330,2330,0
|
|
20230602,193900,3270000890,2330,2330,2330,2330,0
|
|
20230602,193800,3270000890,2330,2330,2330,2330,0
|
|
20230602,193700,3270000890,2330,2330,2330,2330,18776
|
|
20230602,193600,3270000890,2330,2330,2330,2330,0
|
|
20230602,193500,3270000890,2330,2330,2330,2330,0
|
|
20230602,193400,3270000890,2330,2330,2330,2330,0
|
|
20230602,193300,3270000890,2330,2330,2330,2330,0
|
|
20230602,193200,3270000890,2330,2330,2330,2330,0
|
|
20230602,193100,3270000890,2330,2330,2330,2330,0
|
|
20230602,193000,3270000890,2330,2330,2330,2330,0
|
|
20230602,192900,3270000890,2330,2330,2330,2330,0
|
|
20230602,192800,3270000890,2330,2330,2330,2330,0
|
|
20230602,192700,3270000890,2330,2330,2330,2330,0
|
|
20230602,192600,3270000890,2330,2330,2330,2330,0
|
|
20230602,192500,3270000890,2330,2330,2330,2330,0
|
|
20230602,192400,3270000890,2330,2330,2330,2330,0
|
|
20230602,192300,3270000890,2330,2330,2330,2330,0
|
|
20230602,192200,3270000890,2330,2330,2330,2330,0
|
|
20230602,192100,3270000890,2330,2330,2330,2330,0
|
|
20230602,192000,3270000890,2330,2330,2330,2330,0
|
|
20230602,191900,3270000890,2330,2330,2330,2330,0
|
|
20230602,191800,3270000890,2330,2330,2330,2330,0
|
|
20230602,191700,3270000890,2330,2330,2330,2330,0
|
|
20230602,191600,3270000890,2330,2330,2330,2330,0
|
|
20230602,191500,3270000890,2330,2330,2330,2330,0
|
|
20230602,191400,3270000890,2330,2330,2330,2330,0
|
|
20230602,191300,3270000890,2330,2330,2330,2330,0
|
|
20230602,191200,3270000890,2330,2330,2330,2330,0
|
|
20230602,191100,3270000890,2330,2330,2330,2330,0
|
|
20230602,191000,3270000890,2330,2330,2330,2330,0
|
|
20230602,190900,3270000890,2330,2330,2330,2330,0
|
|
20230602,190800,3270000890,2330,2330,2330,2330,0
|
|
20230602,190700,3270000890,2330,2330,2330,2330,18776
|
|
20230602,190600,3270000890,2330,2330,2330,2330,0
|
|
20230602,190500,3270000890,2330,2330,2330,2330,0
|
|
20230602,190400,3270000890,2330,2330,2330,2330,0
|
|
20230602,190300,3270000890,2330,2330,2330,2330,0
|
|
20230602,190200,3270000890,2330,2330,2330,2330,0
|
|
20230602,190100,3270000890,2330,2330,2330,2330,0
|
|
20230602,190000,3270000890,2330,2330,2330,2330,0
|
|
20230602,185900,3270000890,2330,2330,2330,2330,0
|
|
20230602,185800,3270000890,2330,2330,2330,2330,0
|
|
20230602,185700,3270000890,2330,2330,2330,2330,0
|
|
20230602,185600,3270000890,2330,2330,2330,2330,0
|
|
20230602,185500,3270000890,2330,2330,2330,2330,0
|
|
20230602,185400,3270000890,2330,2330,2330,2330,0
|
|
20230602,185300,3270000890,2330,2330,2330,2330,0
|
|
20230602,185200,3270000890,2330,2330,2330,2330,0
|
|
20230602,185100,3270000890,2330,2330,2330,2330,0
|
|
20230602,185000,3270000890,2330,2330,2330,2330,0
|
|
20230602,184900,3270000890,2330,2330,2330,2330,0
|
|
20230602,184800,3270000890,2330,2330,2330,2330,0
|
|
20230602,184700,3270000890,2330,2330,2330,2330,0
|
|
20230602,184600,3270000890,2330,2330,2330,2330,0
|
|
20230602,184500,3270000890,2330,2330,2330,2330,0
|
|
20230602,184400,3270000890,2330,2330,2330,2330,0
|
|
20230602,184300,3270000890,2330,2330,2330,2330,0
|
|
20230602,184200,3270000890,2330,2330,2330,2330,0
|
|
20230602,184100,3270000890,2330,2330,2330,2330,0
|
|
20230602,184000,3270000890,2330,2330,2330,2330,0
|
|
20230602,183900,3270000890,2330,2330,2330,2330,0
|
|
20230602,183800,3270000890,2330,2330,2330,2330,0
|
|
20230602,183700,3270000890,2330,2330,2330,2330,18776
|
|
20230602,183600,3270000890,2330,2330,2330,2330,0
|
|
20230602,183500,3270000890,2330,2330,2330,2330,0
|
|
20230602,183400,3270000890,2330,2330,2330,2330,0
|
|
20230602,183300,3270000890,2330,2330,2330,2330,0
|
|
20230602,183200,3270000890,2330,2330,2330,2330,0
|
|
20230602,183100,3270000890,2330,2330,2330,2330,0
|
|
20230602,183000,3270000890,2330,2330,2330,2330,0
|
|
20230602,182900,3270000890,2330,2330,2330,2330,0
|
|
20230602,182800,3270000890,2330,2330,2330,2330,0
|
|
20230602,182700,3270000890,2330,2330,2330,2330,0
|
|
20230602,182600,3270000890,2330,2330,2330,2330,0
|
|
20230602,182500,3270000890,2330,2330,2330,2330,0
|
|
20230602,182400,3270000890,2330,2330,2330,2330,0
|
|
20230602,182300,3270000890,2330,2330,2330,2330,0
|
|
20230602,182200,3270000890,2330,2330,2330,2330,0
|
|
20230602,182100,3270000890,2330,2330,2330,2330,0
|
|
20230602,182000,3270000890,2330,2330,2330,2330,0
|
|
20230602,181900,3270000890,2330,2330,2330,2330,0
|
|
20230602,181800,3270000890,2330,2330,2330,2330,0
|
|
20230602,181700,3270000890,2330,2330,2330,2330,0
|
|
20230602,181600,3270000890,2330,2330,2330,2330,0
|
|
20230602,181500,3270000890,2330,2330,2330,2330,0
|
|
20230602,181400,3270000890,2330,2330,2330,2330,0
|
|
20230602,181300,3270000890,2330,2330,2330,2330,0
|
|
20230602,181200,3270000890,2330,2330,2330,2330,0
|
|
20230602,181100,3270000890,2330,2330,2330,2330,0
|
|
20230602,181000,3270000890,2330,2330,2330,2330,0
|
|
20230602,180900,3270000890,2330,2330,2330,2330,0
|
|
20230602,180800,3270000890,2330,2330,2330,2330,0
|
|
20230602,180700,3270000890,2330,2330,2330,2330,18776
|
|
20230602,180600,3270000890,2330,2330,2330,2330,0
|
|
20230602,180500,3270000890,2330,2330,2330,2330,0
|
|
20230602,180400,3270000890,2330,2330,2330,2330,0
|
|
20230602,180300,3270000890,2330,2330,2330,2330,0
|
|
20230602,180200,3270000890,2330,2330,2330,2330,0
|
|
20230602,180100,3270000890,2330,2330,2330,2330,0
|
|
20230602,180000,3270000890,2330,2330,2330,2330,0
|
|
20230602,175900,3270000890,2330,2330,2330,2330,0
|
|
20230602,175800,3270000890,2330,2330,2330,2330,0
|
|
20230602,175700,3270000890,2330,2330,2330,2330,0
|
|
20230602,175600,3270000890,2330,2330,2330,2330,0
|
|
20230602,175500,3270000890,2330,2330,2330,2330,0
|
|
20230602,175400,3270000890,2330,2330,2330,2330,0
|
|
20230602,175300,3270000890,2330,2330,2330,2330,0
|
|
20230602,175200,3270000890,2330,2330,2330,2330,0
|
|
20230602,175100,3270000890,2330,2330,2330,2330,0
|
|
20230602,175000,3270000890,2330,2330,2330,2330,0
|
|
20230602,174900,3270000890,2330,2330,2330,2330,0
|
|
20230602,174800,3270000890,2330,2330,2330,2330,0
|
|
20230602,174700,3270000890,2330,2330,2330,2330,0
|
|
20230602,174600,3270000890,2330,2330,2330,2330,0
|
|
20230602,174500,3270000890,2330,2330,2330,2330,0
|
|
20230602,174400,3270000890,2330,2330,2330,2330,0
|
|
20230602,174300,3270000890,2330,2330,2330,2330,0
|
|
20230602,174200,3270000890,2330,2330,2330,2330,0
|
|
20230602,174100,3270000890,2330,2330,2330,2330,0
|
|
20230602,174000,3270000890,2330,2330,2330,2330,0
|
|
20230602,173900,3270000890,2330,2330,2330,2330,0
|
|
20230602,173800,3270000890,2330,2330,2330,2330,0
|
|
20230602,173700,3270000890,2330,2330,2330,2330,18776
|
|
20230602,173600,3270000890,2330,2330,2330,2330,0
|
|
20230602,173500,3270000890,2330,2330,2330,2330,0
|
|
20230602,173400,3270000890,2330,2330,2330,2330,0
|
|
20230602,173300,3270000890,2330,2330,2330,2330,0
|
|
20230602,173200,3270000890,2330,2330,2330,2330,0
|
|
20230602,173100,3270000890,2330,2330,2330,2330,0
|
|
20230602,173000,3270000890,2330,2330,2330,2330,0
|
|
20230602,172900,3270000890,2330,2330,2330,2330,0
|
|
20230602,172800,3270000890,2330,2330,2330,2330,0
|
|
20230602,172700,3270000890,2330,2330,2330,2330,0
|
|
20230602,172600,3270000890,2330,2330,2330,2330,0
|
|
20230602,172500,3270000890,2330,2330,2330,2330,0
|
|
20230602,172400,3270000890,2330,2330,2330,2330,0
|
|
20230602,172300,3270000890,2330,2330,2330,2330,0
|
|
20230602,172200,3270000890,2330,2330,2330,2330,0
|
|
20230602,172100,3270000890,2330,2330,2330,2330,0
|
|
20230602,172000,3270000890,2330,2330,2330,2330,0
|
|
20230602,171900,3270000890,2330,2330,2330,2330,0
|
|
20230602,171800,3270000890,2330,2330,2330,2330,0
|
|
20230602,171700,3270000890,2330,2330,2330,2330,0
|
|
20230602,171600,3270000890,2330,2330,2330,2330,0
|
|
20230602,171500,3270000890,2330,2330,2330,2330,0
|
|
20230602,171400,3270000890,2330,2330,2330,2330,0
|
|
20230602,171300,3270000890,2330,2330,2330,2330,0
|
|
20230602,171200,3270000890,2330,2330,2330,2330,0
|
|
20230602,171100,3270000890,2330,2330,2330,2330,0
|
|
20230602,171000,3270000890,2330,2330,2330,2330,0
|
|
20230602,170900,3270000890,2330,2330,2330,2330,0
|
|
20230602,170800,3270000890,2330,2330,2330,2330,0
|
|
20230602,170700,3270000890,2330,2330,2330,2330,18776
|
|
20230602,170600,3270000890,2330,2330,2330,2330,0
|
|
20230602,170500,3270000890,2330,2330,2330,2330,0
|
|
20230602,170400,3270000890,2330,2330,2330,2330,0
|
|
20230602,170300,3270000890,2330,2330,2330,2330,0
|
|
20230602,170200,3270000890,2330,2330,2330,2330,0
|
|
20230602,170100,3270000890,2330,2330,2330,2330,0
|
|
20230602,170000,3270000890,2330,2330,2330,2330,0
|
|
20230602,165900,3270000890,2330,2330,2330,2330,0
|
|
20230602,165800,3270000890,2330,2330,2330,2330,0
|
|
20230602,165700,3270000890,2330,2330,2330,2330,0
|
|
20230602,165600,3270000890,2330,2330,2330,2330,0
|
|
20230602,165500,3270000890,2330,2330,2330,2330,0
|
|
20230602,165400,3270000890,2330,2330,2330,2330,0
|
|
20230602,165300,3270000890,2330,2330,2330,2330,0
|
|
20230602,165200,3270000890,2330,2330,2330,2330,0
|
|
20230602,165100,3270000890,2330,2330,2330,2330,0
|
|
20230602,165000,3270000890,2330,2330,2330,2330,0
|
|
20230602,164900,3270000890,2330,2330,2330,2330,0
|
|
20230602,164800,3270000890,2330,2330,2330,2330,0
|
|
20230602,164700,3270000890,2330,2330,2330,2330,0
|
|
20230602,164600,3270000890,2330,2330,2330,2330,0
|
|
20230602,164500,3270000890,2330,2330,2330,2330,0
|
|
20230602,164400,3270000890,2330,2330,2330,2330,0
|
|
20230602,164300,3270000890,2330,2330,2330,2330,0
|
|
20230602,164200,3270000890,2330,2330,2330,2330,0
|
|
20230602,164100,3270000890,2330,2330,2330,2330,0
|
|
20230602,164000,3270000890,2330,2330,2330,2330,0
|
|
20230602,163900,3270000890,2330,2330,2330,2330,0
|
|
20230602,163800,3270000890,2330,2330,2330,2330,0
|
|
20230602,163700,3270000890,2330,2330,2330,2330,18776
|
|
20230602,163600,3270000890,2330,2330,2330,2330,0
|
|
20230602,163500,3270000890,2330,2330,2330,2330,0
|
|
20230602,163400,3270000890,2330,2330,2330,2330,0
|
|
20230602,163300,3270000890,2330,2330,2330,2330,0
|
|
20230602,163200,3270000890,2330,2330,2330,2330,0
|
|
20230602,163100,3270000890,2330,2330,2330,2330,0
|
|
20230602,163000,3270000890,2330,2330,2330,2330,0
|
|
20230602,162900,3270000890,2330,2330,2330,2330,0
|
|
20230602,162800,3270000890,2330,2330,2330,2330,0
|
|
20230602,162700,3270000890,2330,2330,2330,2330,0
|
|
20230602,162600,3270000890,2330,2330,2330,2330,0
|
|
20230602,162500,3270000890,2330,2330,2330,2330,0
|
|
20230602,162400,3270000890,2330,2330,2330,2330,0
|
|
20230602,162300,3270000890,2330,2330,2330,2330,0
|
|
20230602,162200,3270000890,2330,2330,2330,2330,0
|
|
20230602,162100,3270000890,2330,2330,2330,2330,0
|
|
20230602,162000,3270000890,2330,2330,2330,2330,0
|
|
20230602,161900,3270000890,2330,2330,2330,2330,0
|
|
20230602,161800,3270000890,2330,2330,2330,2330,0
|
|
20230602,161700,3270000890,2330,2330,2330,2330,0
|
|
20230602,161600,3270000890,2330,2330,2330,2330,0
|
|
20230602,161500,3270000890,2330,2330,2330,2330,0
|
|
20230602,161400,3270000890,2330,2330,2330,2330,0
|
|
20230602,161300,3270000890,2330,2330,2330,2330,0
|
|
20230602,161200,3270000890,2330,2330,2330,2330,0
|
|
20230602,161100,3270000890,2330,2330,2330,2330,0
|
|
20230602,161000,3270000890,2330,2330,2330,2330,0
|
|
20230602,160900,3270000890,2330,2330,2330,2330,0
|
|
20230602,160800,3270000890,2330,2330,2330,2330,0
|
|
20230602,160700,3270000890,2330,2330,2330,2330,18776
|
|
20230602,160600,3270000890,2330,2330,2330,2330,0
|
|
20230602,160500,3270000890,2330,2330,2330,2330,0
|
|
20230602,160400,3270000890,2330,2330,2330,2330,0
|
|
20230602,160300,3270000890,2330,2330,2330,2330,0
|
|
20230602,160200,3270000890,2330,2330,2330,2330,0
|
|
20230602,160100,3270000890,2330,2330,2330,2330,0
|
|
20230602,160000,3270000890,2330,2330,2330,2330,0
|
|
20230602,155900,3270000890,2330,2330,2330,2330,0
|
|
20230602,155800,3270000890,2330,2330,2330,2330,0
|
|
20230602,155700,3270000890,2330,2330,2330,2330,0
|
|
20230602,155600,3270000890,2330,2330,2330,2330,0
|
|
20230602,155500,3270000890,2330,2330,2330,2330,0
|
|
20230602,155400,3270000890,2330,2330,2330,2330,0
|
|
20230602,155300,3270000890,2330,2330,2330,2330,0
|
|
20230602,155200,3270000890,2330,2330,2330,2330,0
|
|
20230602,155100,3270000890,2330,2330,2330,2330,0
|
|
20230602,155000,3270000890,2330,2330,2330,2330,0
|
|
20230602,154900,3270000890,2330,2330,2330,2330,0
|
|
20230602,154800,3270000890,2330,2330,2330,2330,0
|
|
20230602,154700,3270000890,2330,2330,2330,2330,0
|
|
20230602,154600,3270000890,2330,2330,2330,2330,0
|
|
20230602,154500,3270000890,2330,2330,2330,2330,0
|
|
20230602,154400,3270000890,2330,2330,2330,2330,0
|
|
20230602,154300,3270000890,2330,2330,2330,2330,0
|
|
20230602,154200,3270000890,2330,2330,2330,2330,0
|
|
20230602,154100,3270000890,2330,2330,2330,2330,0
|
|
20230602,154000,3270000890,2330,2330,2330,2330,0
|
|
20230602,153900,3270000890,2330,2330,2330,2330,0
|
|
20230602,153800,3270000890,2330,2330,2330,2330,0
|
|
20230602,153700,3270000890,2330,2330,2330,2330,18776
|
|
20230602,153600,3270000890,2330,2330,2330,2330,0
|
|
20230602,153500,3270000890,2330,2330,2330,2330,0
|
|
20230602,153400,3270000890,2330,2330,2330,2330,0
|
|
20230602,153300,3270000890,2330,2330,2330,2330,0
|
|
20230602,153200,3270000890,2330,2330,2330,2330,0
|
|
20230602,153100,3270000890,2330,2330,2330,2330,0
|
|
20230602,153000,3270000890,2330,2330,2330,2330,18776
|
|
20230602,152900,3226252810,2335,2335,2335,2335,0
|
|
20230602,152800,3226252810,2335,2335,2335,2335,0
|
|
20230602,152700,3226252810,2335,2335,2335,2335,0
|
|
20230602,152600,3226252810,2335,2335,2335,2335,0
|
|
20230602,152500,3226252810,2335,2335,2335,2335,0
|
|
20230602,152400,3226252810,2335,2335,2335,2335,0
|
|
20230602,152300,3226252810,2335,2335,2335,2335,0
|
|
20230602,152200,3226252810,2335,2335,2335,2335,0
|
|
20230602,152100,3226252810,2335,2335,2335,2335,0
|
|
20230602,152000,3226252810,2335,2335,2335,2335,0
|
|
20230602,151900,3226252810,2335,2325,2335,2320,7291
|
|
20230602,151800,3209281440,2325,2305,2325,2305,2967
|
|
20230602,151700,3202409515,2310,2320,2325,2310,6554
|
|
20230602,151600,3187249930,2320,2330,2330,2320,411
|
|
20230602,151500,3186293405,2335,2320,2335,2320,2025
|
|
20230602,151400,3181575790,2325,2325,2325,2325,1
|
|
20230602,151300,3181573465,2315,2325,2325,2315,1416
|
|
20230602,151200,3178285370,2320,2330,2330,2320,6936
|
|
20230602,151100,3162193750,2320,2330,2330,2320,2484
|
|
20230602,151000,3156421295,2330,2325,2330,2325,5607
|
|
20230602,150900,3143379910,2325,2325,2325,2325,4325
|
|
20230602,150800,3133324285,2330,2335,2335,2330,1693
|
|
20230602,150700,3129379030,2335,2335,2335,2335,872
|
|
20230602,150600,3127342910,2340,2340,2340,2340,195
|
|
20230602,150500,3126886610,2345,2330,2345,2330,4613
|
|
20230602,150400,3116131030,2335,2340,2340,2335,3440
|
|
20230602,150300,3108094255,2340,2330,2340,2330,657
|
|
20230602,150200,3106562795,2330,2340,2340,2325,23161
|
|
20230602,150100,3052550280,2345,2345,2345,2345,0
|
|
20230602,150000,3052550280,2345,2345,2345,2340,4316
|
|
20230602,145900,3042449320,2340,2345,2345,2340,2855
|
|
20230602,145800,3035766120,2340,2345,2345,2340,3996
|
|
20230602,145700,3026395620,2335,2340,2350,2335,3547
|
|
20230602,145600,3018091840,2340,2345,2345,2340,13094
|
|
20230602,145500,2987415620,2345,2350,2350,2345,632
|
|
20230602,145400,2985933420,2350,2350,2350,2345,778
|
|
20230602,145300,2984108120,2350,2350,2350,2350,200
|
|
20230602,145200,2983638120,2350,2345,2350,2340,1300
|
|
20230602,145100,2980584000,2345,2350,2350,2345,1200
|
|
20230602,145000,2977764055,2350,2345,2350,2345,155
|
|
20230602,144900,2977399810,2340,2345,2345,2340,5103
|
|
20230602,144800,2965449500,2340,2350,2350,2340,1764
|
|
20230602,144700,2961313605,2350,2350,2355,2350,1657
|
|
20230602,144600,2957419650,2350,2345,2350,2345,251
|
|
20230602,144500,2956829805,2350,2355,2355,2350,870
|
|
20230602,144400,2954784805,2355,2355,2355,2355,110
|
|
20230602,144300,2954525755,2355,2355,2355,2350,1447
|
|
20230602,144200,2951120300,2355,2340,2355,2340,7290
|
|
20230602,144100,2934027970,2340,2345,2350,2340,4425
|
|
20230602,144000,2923659745,2345,2340,2345,2335,3969
|
|
20230602,143900,2914375450,2335,2335,2340,2335,2660
|
|
20230602,143800,2908162350,2335,2335,2335,2335,4253
|
|
20230602,143700,2898231595,2335,2335,2340,2335,129
|
|
20230602,143600,2897930375,2335,2335,2335,2335,249
|
|
20230602,143500,2897348960,2335,2330,2335,2330,267
|
|
20230602,143400,2896725525,2330,2330,2330,2330,230
|
|
20230602,143300,2896189625,2330,2335,2335,2330,14
|
|
20230602,143200,2896156965,2335,2340,2340,2330,11747
|
|
20230602,143100,2868696590,2350,2340,2350,2340,525
|
|
20230602,143000,2867467840,2340,2340,2340,2340,328
|
|
20230602,142900,2866700320,2350,2340,2350,2335,773
|
|
20230602,142800,2864894275,2340,2350,2350,2340,6366
|
|
20230602,142700,2849958350,2350,2360,2360,2350,2639
|
|
20230602,142600,2843748585,2360,2355,2360,2355,11508
|
|
20230602,142500,2816605170,2360,2360,2360,2355,7283
|
|
20230602,142400,2799429595,2360,2355,2360,2355,1034
|
|
20230602,142300,2796989370,2355,2345,2355,2345,1439
|
|
20230602,142200,2793607030,2345,2350,2350,2345,4724
|
|
20230602,142100,2782511705,2355,2355,2360,2355,43130
|
|
20230602,142000,2680784620,2350,2340,2350,2340,16051
|
|
20230602,141900,2643146675,2340,2345,2345,2335,6096
|
|
20230602,141800,2628894170,2350,2350,2350,2350,12
|
|
20230602,141700,2628865970,2340,2335,2345,2335,2911
|
|
20230602,141600,2622049675,2340,2340,2340,2335,4524
|
|
20230602,141500,2611475970,2345,2340,2345,2340,2502
|
|
20230602,141400,2605621280,2330,2330,2330,2330,1
|
|
20230602,141300,2605618950,2335,2335,2335,2335,2416
|
|
20230602,141200,2599977590,2335,2335,2335,2335,1
|
|
20230602,141100,2599975255,2335,2340,2345,2335,1085
|
|
20230602,141000,2597437280,2335,2335,2335,2335,115
|
|
20230602,140900,2597168755,2340,2335,2340,2335,1913
|
|
20230602,140800,2592697845,2340,2340,2340,2340,300
|
|
20230602,140700,2591995845,2340,2340,2340,2340,718
|
|
20230602,140600,2590315725,2345,2345,2345,2345,3316
|
|
20230602,140500,2582539705,2345,2350,2350,2345,236
|
|
20230602,140400,2581985115,2355,2345,2355,2345,2496
|
|
20230602,140300,2576127885,2345,2355,2355,2340,2740
|
|
20230602,140200,2569699300,2355,2350,2355,2350,9873
|
|
20230602,140100,2546456825,2355,2350,2360,2350,22749
|
|
20230602,140000,2492859695,2350,2335,2350,2330,24046
|
|
20230602,135900,2436424355,2335,2340,2340,2325,2378
|
|
20230602,135800,2430878260,2340,2335,2340,2335,1110
|
|
20230602,135700,2428285555,2340,2335,2340,2335,437
|
|
20230602,135600,2427264115,2345,2320,2345,2320,5779
|
|
20230602,135500,2413752590,2320,2320,2320,2320,448
|
|
20230602,135400,2412713230,2320,2320,2320,2320,884
|
|
20230602,135300,2410662350,2320,2320,2320,2320,102
|
|
20230602,135200,2410425710,2320,2320,2320,2320,2001
|
|
20230602,135100,2405783390,2320,2330,2330,2320,241
|
|
20230602,135000,2405222960,2330,2325,2330,2325,415
|
|
20230602,134900,2404257930,2315,2315,2315,2315,0
|
|
20230602,134800,2404257930,2315,2315,2315,2315,1000
|
|
20230602,134700,2401942930,2315,2320,2320,2315,2829
|
|
20230602,134600,2395383955,2320,2320,2320,2320,2159
|
|
20230602,134500,2390375075,2320,2320,2320,2320,10
|
|
20230602,134400,2390351875,2315,2315,2315,2315,50
|
|
20230602,134300,2390236125,2315,2315,2315,2315,200
|
|
20230602,134200,2389773125,2315,2315,2320,2315,563
|
|
20230602,134100,2388467280,2320,2320,2320,2320,1575
|
|
20230602,134000,2384813280,2320,2320,2320,2320,264
|
|
20230602,133900,2384200800,2320,2320,2320,2320,767
|
|
20230602,133800,2382421360,2320,2325,2325,2320,1096
|
|
20230602,133700,2379878160,2325,2325,2325,2325,179
|
|
20230602,133600,2379461985,2320,2320,2320,2320,26
|
|
20230602,133500,2379401665,2320,2315,2320,2315,306
|
|
20230602,133400,2378693110,2315,2315,2315,2315,2000
|
|
20230602,133300,2374063110,2315,2320,2330,2315,4757
|
|
20230602,133200,2362993705,2320,2315,2320,2315,4
|
|
20230602,133100,2362984440,2315,2315,2315,2315,2806
|
|
20230602,133000,2356488550,2315,2315,2330,2310,2564
|
|
20230602,132900,2350553115,2330,2330,2330,2330,46
|
|
20230602,132800,2350445935,2330,2315,2330,2315,983
|
|
20230602,132700,2348170275,2315,2315,2315,2315,40
|
|
20230602,132600,2348077675,2330,2330,2330,2330,0
|
|
20230602,132500,2348077675,2330,2325,2330,2325,2973
|
|
20230602,132400,2341165445,2330,2325,2330,2325,1134
|
|
20230602,132300,2338528885,2315,2315,2315,2315,1
|
|
20230602,132200,2338526570,2330,2325,2330,2325,50
|
|
20230602,132100,2338410125,2330,2325,2330,2320,650
|
|
20230602,132000,2336896275,2325,2325,2325,2310,1767
|
|
20230602,131900,2332794195,2325,2325,2325,2325,169
|
|
20230602,131800,2332401270,2310,2320,2320,2310,865
|
|
20230602,131700,2330402970,2325,2315,2325,2315,56
|
|
20230602,131600,2330273225,2315,2315,2315,2315,157
|
|
20230602,131500,2329909770,2315,2315,2315,2315,51
|
|
20230602,131400,2329791705,2315,2315,2315,2315,5
|
|
20230602,131300,2329780130,2310,2315,2315,2310,556
|
|
20230602,131200,2328493090,2315,2305,2315,2305,31
|
|
20230602,131100,2328421625,2305,2305,2310,2305,833
|
|
20230602,131000,2326498130,2305,2310,2310,2305,2037
|
|
20230602,130900,2321802040,2315,2310,2315,2305,2807
|
|
20230602,130800,2315321920,2310,2310,2310,2310,5139
|
|
20230602,130700,2303450830,2310,2310,2310,2310,0
|
|
20230602,130600,2303450830,2310,2310,2310,2310,5
|
|
20230602,130500,2303439280,2305,2305,2305,2305,104
|
|
20230602,130400,2303199560,2305,2305,2305,2305,577
|
|
20230602,130300,2301869575,2305,2310,2310,2305,1413
|
|
20230602,130200,2298612100,2310,2310,2310,2310,1110
|
|
20230602,130100,2296048000,2315,2315,2315,2315,3
|
|
20230602,130000,2296041055,2315,2315,2315,2305,6813
|
|
20230602,125900,2280310405,2315,2320,2320,2315,1073
|
|
20230602,125800,2277821265,2325,2320,2325,2320,761
|
|
20230602,125700,2276054580,2325,2325,2325,2320,3785
|
|
20230602,125600,2267255505,2325,2335,2335,2325,3828
|
|
20230602,125500,2258336050,2335,2335,2335,2335,464
|
|
20230602,125400,2257252610,2335,2335,2335,2335,1291
|
|
20230602,125300,2254238125,2335,2335,2335,2335,0
|
|
20230602,125200,2254238125,2335,2335,2335,2335,2708
|
|
20230602,125100,2247914945,2335,2340,2340,2335,3947
|
|
20230602,125000,2238684690,2345,2340,2345,2340,538
|
|
20230602,124900,2237424665,2345,2345,2345,2340,1987
|
|
20230602,124800,2232766165,2345,2335,2345,2335,4039
|
|
20230602,124700,2223305745,2335,2335,2335,2330,560
|
|
20230602,124600,2221998245,2330,2330,2345,2330,2118
|
|
20230602,124500,2217056455,2330,2330,2345,2330,3330
|
|
20230602,124400,2209292495,2345,2345,2345,2345,690
|
|
20230602,124300,2207674445,2345,2345,2345,2345,12
|
|
20230602,124200,2207646305,2345,2340,2345,2330,645
|
|
20230602,124100,2206135955,2335,2355,2355,2335,154
|
|
20230602,124000,2205774405,2355,2330,2360,2330,33896
|
|
20230602,123900,2126173020,2330,2330,2330,2330,918
|
|
20230602,123800,2124034080,2330,2330,2330,2330,3318
|
|
20230602,123700,2116303140,2330,2330,2330,2325,53
|
|
20230602,123600,2116179660,2330,2330,2330,2325,555
|
|
20230602,123500,2114886605,2330,2325,2330,2325,3080
|
|
20230602,123400,2107720555,2330,2335,2335,2330,1903
|
|
20230602,123300,2103286515,2330,2330,2335,2330,659
|
|
20230602,123200,2101748735,2340,2335,2340,2320,1549
|
|
20230602,123100,2098141220,2350,2335,2355,2335,9455
|
|
20230602,123000,2075898085,2330,2345,2355,2330,8487
|
|
20230602,122900,2055948315,2350,2330,2355,2330,23737
|
|
20230602,122800,2000286235,2325,2325,2325,2325,2640
|
|
20230602,122700,1994148235,2325,2325,2325,2325,7631
|
|
20230602,122600,1976406160,2325,2325,2330,2325,2479
|
|
20230602,122500,1970638920,2325,2315,2330,2315,11239
|
|
20230602,122400,1944512145,2315,2320,2320,2280,8197
|
|
20230602,122300,1925620030,2320,2330,2330,2320,1031
|
|
20230602,122200,1923222810,2325,2320,2325,2320,1144
|
|
20230602,122100,1920563550,2320,2320,2320,2320,501
|
|
20230602,122000,1919401230,2320,2330,2330,2320,4043
|
|
20230602,121900,1909982110,2330,2325,2330,2325,2146
|
|
20230602,121800,1904991130,2325,2330,2330,2325,5317
|
|
20230602,121700,1892607015,2325,2320,2325,2320,1842
|
|
20230602,121600,1888327710,2325,2325,2325,2325,1000
|
|
20230602,121500,1886002710,2325,2320,2325,2320,756
|
|
20230602,121400,1884245580,2325,2310,2325,2310,7021
|
|
20230602,121300,1867942920,2310,2315,2320,2310,12243
|
|
20230602,121200,1839642590,2315,2320,2320,2310,1988
|
|
20230602,121100,1835040325,2315,2320,2320,2315,30
|
|
20230602,121000,1834970825,2315,2310,2320,2310,3637
|
|
20230602,120900,1826548245,2315,2310,2320,2310,6645
|
|
20230602,120800,1811169440,2305,2305,2305,2300,1020
|
|
20230602,120700,1808818430,2305,2305,2305,2305,2000
|
|
20230602,120600,1804208430,2305,2305,2305,2305,1159
|
|
20230602,120500,1801536935,2305,2305,2305,2305,1066
|
|
20230602,120400,1799079805,2305,2305,2310,2305,6000
|
|
20230602,120300,1785220855,2305,2300,2305,2300,1406
|
|
20230602,120200,1781981305,2300,2305,2305,2300,1342
|
|
20230602,120100,1778894695,2305,2305,2310,2305,1213
|
|
20230602,120000,1776098720,2310,2310,2310,2305,2224
|
|
20230602,115900,1770963780,2310,2310,2315,2310,327
|
|
20230602,115800,1770208405,2310,2310,2310,2310,1227
|
|
20230602,115700,1767374035,2310,2315,2315,2310,9
|
|
20230602,115600,1767353205,2310,2310,2310,2310,2048
|
|
20230602,115500,1762622325,2305,2305,2310,2305,905
|
|
20230602,115400,1760535775,2305,2310,2310,2305,904
|
|
20230602,115300,1758447540,2310,2305,2310,2305,359
|
|
20230602,115200,1757619795,2300,2300,2300,2300,2665
|
|
20230602,115100,1751490295,2295,2305,2305,2295,3321
|
|
20230602,115000,1743841710,2305,2305,2305,2305,1409
|
|
20230602,114900,1740593965,2305,2310,2310,2305,1300
|
|
20230602,114800,1737590980,2310,2295,2315,2295,12282
|
|
20230602,114700,1709260290,2295,2295,2295,2295,675
|
|
20230602,114600,1707711165,2290,2295,2295,2290,1024
|
|
20230602,114500,1705362085,2295,2295,2295,2295,0
|
|
20230602,114400,1705362085,2295,2295,2295,2290,1714
|
|
20230602,114300,1701428460,2290,2305,2305,2290,221
|
|
20230602,114200,1700919340,2305,2295,2305,2285,8366
|
|
20230602,114100,1681682225,2290,2285,2290,2285,4427
|
|
20230602,114000,1671559580,2285,2275,2285,2275,3362
|
|
20230602,113900,1663878900,2275,2280,2280,2275,79
|
|
20230602,113800,1663699070,2280,2280,2280,2280,0
|
|
20230602,113700,1663699070,2280,2280,2280,2280,0
|
|
20230602,113600,1663699070,2280,2280,2280,2280,3745
|
|
20230602,113500,1655160470,2265,2265,2265,2265,1
|
|
20230602,113400,1655158205,2265,2265,2265,2265,212
|
|
20230602,113300,1654678025,2265,2265,2265,2265,20
|
|
20230602,113200,1654632725,2265,2265,2280,2265,1711
|
|
20230602,113100,1650757295,2280,2280,2280,2280,0
|
|
20230602,113000,1650757295,2280,2280,2280,2280,0
|
|
20230602,112900,1650757295,2280,2280,2280,2280,4
|
|
20230602,112800,1650748175,2280,2270,2280,2265,204
|
|
20230602,112700,1650283440,2270,2270,2270,2270,0
|
|
20230602,112600,1650283440,2270,2270,2270,2270,0
|
|
20230602,112500,1650283440,2270,2270,2270,2270,192
|
|
20230602,112400,1649847600,2270,2270,2270,2270,1981
|
|
20230602,112300,1645350730,2275,2280,2280,2275,209
|
|
20230602,112200,1644874660,2270,2270,2270,2270,20
|
|
20230602,112100,1644829260,2270,2270,2270,2270,105
|
|
20230602,112000,1644590910,2280,2280,2280,2280,0
|
|
20230602,111900,1644590910,2280,2280,2280,2280,0
|
|
20230602,111800,1644590910,2280,2280,2280,2280,500
|
|
20230602,111700,1643450910,2280,2280,2280,2280,48
|
|
20230602,111600,1643341470,2270,2275,2275,2270,3752
|
|
20230602,111500,1634819430,2265,2265,2265,2265,1
|
|
20230602,111400,1634817165,2275,2275,2275,2275,92
|
|
20230602,111300,1634607865,2275,2275,2275,2275,100
|
|
20230602,111200,1634380365,2260,2265,2265,2260,693
|
|
20230602,111100,1632813625,2265,2265,2265,2265,200
|
|
20230602,111000,1632360625,2265,2265,2265,2265,477
|
|
20230602,110900,1631280220,2280,2265,2280,2265,2242
|
|
20230602,110800,1626201985,2265,2275,2275,2265,151
|
|
20230602,110700,1625858490,2275,2280,2280,2265,1177
|
|
20230602,110600,1623181365,2280,2270,2280,2270,2118
|
|
20230602,110500,1618365915,2270,2270,2270,2270,0
|
|
20230602,110400,1618365915,2270,2265,2270,2265,42
|
|
20230602,110300,1618270725,2260,2260,2260,2260,61
|
|
20230602,110200,1618132865,2255,2255,2255,2255,0
|
|
20230602,110100,1618132865,2255,2250,2255,2245,3497
|
|
20230602,110000,1610260125,2245,2245,2245,2245,2000
|
|
20230602,105900,1605770125,2245,2245,2245,2240,4172
|
|
20230602,105800,1596405065,2245,2245,2245,2245,2894
|
|
20230602,105700,1589908035,2240,2250,2250,2240,9000
|
|
20230602,105600,1569743965,2250,2250,2250,2250,0
|
|
20230602,105500,1569743965,2250,2255,2255,2250,500
|
|
20230602,105400,1568618355,2255,2255,2255,2255,1108
|
|
20230602,105300,1566119815,2255,2255,2255,2255,890
|
|
20230602,105200,1564112865,2255,2255,2255,2255,0
|
|
20230602,105100,1564112865,2255,2255,2255,2255,330
|
|
20230602,105000,1563368715,2255,2255,2255,2255,671
|
|
20230602,104900,1561855610,2250,2250,2250,2250,200
|
|
20230602,104800,1561405610,2250,2250,2250,2250,2820
|
|
20230602,104700,1555060610,2250,2250,2250,2250,184
|
|
20230602,104600,1554646610,2250,2250,2250,2250,18
|
|
20230602,104500,1554606110,2250,2250,2250,2250,450
|
|
20230602,104400,1553593610,2250,2250,2250,2250,11
|
|
20230602,104300,1553568860,2250,2250,2250,2250,6
|
|
20230602,104200,1553555360,2250,2250,2250,2250,475
|
|
20230602,104100,1552486610,2235,2240,2240,2235,1444
|
|
20230602,104000,1549254755,2235,2240,2240,2235,5182
|
|
20230602,103900,1537647145,2240,2240,2240,2240,0
|
|
20230602,103800,1537647145,2240,2245,2245,2240,5901
|
|
20230602,103700,1524428335,2240,2245,2245,2240,50
|
|
20230602,103600,1524316220,2240,2240,2240,2240,0
|
|
20230602,103500,1524316220,2240,2240,2240,2240,1592
|
|
20230602,103400,1520750140,2240,2240,2240,2240,2473
|
|
20230602,103300,1515210620,2240,2240,2240,2240,47
|
|
20230602,103200,1515105340,2240,2245,2245,2240,710
|
|
20230602,103100,1513513940,2240,2235,2245,2235,5537
|
|
20230602,103000,1501108455,2235,2235,2240,2235,8234
|
|
20230602,102900,1482705415,2235,2245,2245,2235,12817
|
|
20230602,102800,1454043600,2250,2245,2250,2245,690
|
|
20230602,102700,1452494235,2245,2245,2245,2245,314
|
|
20230602,102600,1451789305,2245,2245,2245,2245,2229
|
|
20230602,102500,1446785200,2245,2235,2245,2235,2904
|
|
20230602,102400,1440294260,2235,2235,2235,2235,3353
|
|
20230602,102300,1432800305,2235,2240,2240,2235,9057
|
|
20230602,102200,1412544470,2240,2240,2245,2240,577
|
|
20230602,102100,1411250545,2240,2235,2240,2235,250
|
|
20230602,102000,1410691545,2235,2235,2235,2235,0
|
|
20230602,101900,1410691545,2235,2235,2235,2235,1575
|
|
20230602,101800,1407171420,2235,2240,2240,2235,7395
|
|
20230602,101700,1390609120,2240,2250,2255,2240,4231
|
|
20230602,101600,1381105350,2250,2245,2255,2245,609
|
|
20230602,101500,1379735110,2245,2245,2245,2245,0
|
|
20230602,101400,1379735110,2245,2245,2255,2245,1236
|
|
20230602,101300,1376960260,2245,2245,2245,2245,0
|
|
20230602,101200,1376960260,2245,2245,2245,2245,453
|
|
20230602,101100,1375943275,2245,2245,2245,2245,1518
|
|
20230602,101000,1372535365,2245,2250,2250,2245,532
|
|
20230602,100900,1371340525,2245,2245,2250,2245,2329
|
|
20230602,100800,1366111915,2245,2250,2255,2245,6120
|
|
20230602,100700,1352358005,2250,2245,2250,2245,808
|
|
20230602,100600,1350540605,2245,2255,2255,2245,11485
|
|
20230602,100500,1324688905,2260,2255,2260,2255,350
|
|
20230602,100400,1323898655,2255,2255,2255,2255,2788
|
|
20230602,100300,1317611715,2260,2260,2260,2260,0
|
|
20230602,100200,1317611715,2260,2270,2270,2260,14140
|
|
20230602,100100,1285649890,2270,2270,2270,2270,1252
|
|
20230602,100000,1282807850,2260,2260,2265,2260,1100
|
|
20230602,095900,1280318600,2260,2260,2260,2260,608
|
|
20230602,095800,1278944520,2260,2260,2260,2260,306
|
|
20230602,095700,1278252960,2255,2260,2260,2255,366
|
|
20230602,095600,1277425870,2260,2260,2260,2255,79
|
|
20230602,095500,1277247335,2255,2255,2255,2255,500
|
|
20230602,095400,1276119835,2255,2260,2260,2255,1898
|
|
20230602,095300,1271838865,2260,2260,2270,2255,3089
|
|
20230602,095200,1264870875,2260,2260,2260,2260,2344
|
|
20230602,095100,1259573435,2265,2275,2275,2265,4394
|
|
20230602,095000,1249617045,2275,2280,2280,2275,417
|
|
20230602,094900,1248667785,2280,2290,2290,2275,27964
|
|
20230602,094800,1184851110,2285,2285,2285,2285,30
|
|
20230602,094700,1184782560,2290,2285,2295,2280,3179
|
|
20230602,094600,1177499675,2285,2295,2295,2285,78
|
|
20230602,094500,1177321295,2295,2295,2300,2290,10037
|
|
20230602,094400,1154260845,2300,2290,2300,2285,2178
|
|
20230602,094300,1149271495,2285,2270,2285,2270,5074
|
|
20230602,094200,1137700210,2270,2270,2270,2270,117
|
|
20230602,094100,1137434620,2265,2265,2265,2265,4754
|
|
20230602,094000,1126666810,2265,2255,2265,2255,1337
|
|
20230602,093900,1123650865,2255,2260,2260,2255,501
|
|
20230602,093800,1122519895,2260,2265,2265,2255,678
|
|
20230602,093700,1120989880,2265,2260,2265,2250,6608
|
|
20230602,093600,1106070925,2260,2260,2260,2260,28
|
|
20230602,093500,1106007645,2250,2260,2265,2250,8994
|
|
20230602,093400,1085718470,2255,2280,2280,2255,3917
|
|
20230602,093300,1076838320,2280,2265,2280,2265,2006
|
|
20230602,093200,1072279730,2255,2260,2265,2255,9574
|
|
20230602,093100,1050683865,2260,2235,2260,2235,11214
|
|
20230602,093000,1025392725,2255,2245,2260,2245,5044
|
|
20230602,092900,1014023590,2235,2235,2245,2235,11312
|
|
20230602,092800,988740750,2235,2230,2235,2230,10623
|
|
20230602,092700,965051035,2230,2225,2230,2225,1631
|
|
20230602,092600,961420580,2225,2225,2225,2225,1345
|
|
20230602,092500,958427955,2225,2225,2230,2225,11711
|
|
20230602,092400,932370930,2225,2225,2225,2225,5289
|
|
20230602,092300,920602905,2225,2225,2225,2220,17925
|
|
20230602,092200,880722280,2245,2230,2245,2225,1806
|
|
20230602,092100,876693540,2230,2225,2230,2225,22159
|
|
20230602,092000,827351625,2225,2230,2235,2225,17641
|
|
20230602,091900,788048020,2230,2235,2235,2225,18814
|
|
20230602,091800,746114380,2230,2230,2235,2230,1077
|
|
20230602,091700,743711170,2245,2230,2245,2230,9241
|
|
20230602,091600,723103325,2230,2235,2235,2230,21061
|
|
20230602,091500,676111460,2245,2235,2245,2235,9108
|
|
20230602,091400,655736430,2235,2230,2235,2230,744
|
|
20230602,091300,654075310,2230,2230,2235,2230,5896
|
|
20230602,091200,640904615,2235,2230,2235,2225,15616
|
|
20230602,091100,606111760,2230,2240,2240,2230,16175
|
|
20230602,091000,570016475,2255,2235,2255,2230,10222
|
|
20230602,090900,547170900,2230,2260,2260,2230,31723
|
|
20230602,090800,476273240,2260,2240,2260,2230,7703
|
|
20230602,090700,459029225,2230,2275,2275,2225,58173
|
|
20230602,090600,328002580,2275,2295,2295,2275,32702
|
|
20230602,090500,253088585,2295,2310,2310,2290,15783
|
|
20230602,090400,216795565,2320,2325,2330,2295,28810
|
|
20230602,090300,150410735,2325,2325,2330,2310,4982
|
|
20230602,090200,138858715,2325,2300,2360,2300,24033
|
|
20230602,090100,83042280,2300,2290,2315,2290,18832
|
|
20230602,090000,39767410,2295,2265,2300,2265,17517
|