857 lines
40 KiB
CSV
857 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,231400,199804745,4975,4975,4975,4975,844
|
|
20230601,231300,199804745,4975,4975,4975,4975,0
|
|
20230601,231200,199804745,4975,4975,4975,4975,0
|
|
20230601,231100,199804745,4975,4975,4975,4975,0
|
|
20230601,231000,199804745,4975,4975,4975,4975,0
|
|
20230601,230900,199804745,4975,4975,4975,4975,0
|
|
20230601,230800,199804745,4975,4975,4975,4975,0
|
|
20230601,230700,199804745,4975,4975,4975,4975,0
|
|
20230601,230600,199804745,4975,4975,4975,4975,0
|
|
20230601,230500,199804745,4975,4975,4975,4975,0
|
|
20230601,230400,199804745,4975,4975,4975,4975,0
|
|
20230601,230300,199804745,4975,4975,4975,4975,0
|
|
20230601,230200,199804745,4975,4975,4975,4975,0
|
|
20230601,230100,199804745,4975,4975,4975,4975,0
|
|
20230601,230000,199804745,4975,4975,4975,4975,0
|
|
20230601,225900,199804745,4975,4975,4975,4975,0
|
|
20230601,225800,199804745,4975,4975,4975,4975,0
|
|
20230601,225700,199804745,4975,4975,4975,4975,0
|
|
20230601,225600,199804745,4975,4975,4975,4975,0
|
|
20230601,225500,199804745,4975,4975,4975,4975,0
|
|
20230601,225400,199804745,4975,4975,4975,4975,0
|
|
20230601,225300,199804745,4975,4975,4975,4975,0
|
|
20230601,225200,199804745,4975,4975,4975,4975,0
|
|
20230601,225100,199804745,4975,4975,4975,4975,0
|
|
20230601,225000,199804745,4975,4975,4975,4975,0
|
|
20230601,224900,199804745,4975,4975,4975,4975,0
|
|
20230601,224800,199804745,4975,4975,4975,4975,0
|
|
20230601,224700,199804745,4975,4975,4975,4975,0
|
|
20230601,224600,199804745,4975,4975,4975,4975,0
|
|
20230601,224500,199804745,4975,4975,4975,4975,0
|
|
20230601,224400,199804745,4975,4975,4975,4975,844
|
|
20230601,224300,199804745,4975,4975,4975,4975,0
|
|
20230601,224200,199804745,4975,4975,4975,4975,0
|
|
20230601,224100,199804745,4975,4975,4975,4975,0
|
|
20230601,224000,199804745,4975,4975,4975,4975,0
|
|
20230601,223900,199804745,4975,4975,4975,4975,0
|
|
20230601,223800,199804745,4975,4975,4975,4975,0
|
|
20230601,223700,199804745,4975,4975,4975,4975,0
|
|
20230601,223600,199804745,4975,4975,4975,4975,0
|
|
20230601,223500,199804745,4975,4975,4975,4975,0
|
|
20230601,223400,199804745,4975,4975,4975,4975,0
|
|
20230601,223300,199804745,4975,4975,4975,4975,0
|
|
20230601,223200,199804745,4975,4975,4975,4975,0
|
|
20230601,223100,199804745,4975,4975,4975,4975,0
|
|
20230601,223000,199804745,4975,4975,4975,4975,0
|
|
20230601,222900,199804745,4975,4975,4975,4975,0
|
|
20230601,222800,199804745,4975,4975,4975,4975,0
|
|
20230601,222700,199804745,4975,4975,4975,4975,0
|
|
20230601,222600,199804745,4975,4975,4975,4975,0
|
|
20230601,222500,199804745,4975,4975,4975,4975,0
|
|
20230601,222400,199804745,4975,4975,4975,4975,0
|
|
20230601,222300,199804745,4975,4975,4975,4975,0
|
|
20230601,222200,199804745,4975,4975,4975,4975,0
|
|
20230601,222100,199804745,4975,4975,4975,4975,0
|
|
20230601,222000,199804745,4975,4975,4975,4975,0
|
|
20230601,221900,199804745,4975,4975,4975,4975,0
|
|
20230601,221800,199804745,4975,4975,4975,4975,0
|
|
20230601,221700,199804745,4975,4975,4975,4975,0
|
|
20230601,221600,199804745,4975,4975,4975,4975,0
|
|
20230601,221500,199804745,4975,4975,4975,4975,0
|
|
20230601,221400,199804745,4975,4975,4975,4975,844
|
|
20230601,221300,199804745,4975,4975,4975,4975,0
|
|
20230601,221200,199804745,4975,4975,4975,4975,0
|
|
20230601,221100,199804745,4975,4975,4975,4975,0
|
|
20230601,221000,199804745,4975,4975,4975,4975,0
|
|
20230601,220900,199804745,4975,4975,4975,4975,0
|
|
20230601,220800,199804745,4975,4975,4975,4975,0
|
|
20230601,220700,199804745,4975,4975,4975,4975,0
|
|
20230601,220600,199804745,4975,4975,4975,4975,0
|
|
20230601,220500,199804745,4975,4975,4975,4975,0
|
|
20230601,220400,199804745,4975,4975,4975,4975,0
|
|
20230601,220300,199804745,4975,4975,4975,4975,0
|
|
20230601,220200,199804745,4975,4975,4975,4975,0
|
|
20230601,220100,199804745,4975,4975,4975,4975,0
|
|
20230601,220000,199804745,4975,4975,4975,4975,0
|
|
20230601,215900,199804745,4975,4975,4975,4975,0
|
|
20230601,215800,199804745,4975,4975,4975,4975,0
|
|
20230601,215700,199804745,4975,4975,4975,4975,0
|
|
20230601,215600,199804745,4975,4975,4975,4975,0
|
|
20230601,215500,199804745,4975,4975,4975,4975,0
|
|
20230601,215400,199804745,4975,4975,4975,4975,0
|
|
20230601,215300,199804745,4975,4975,4975,4975,0
|
|
20230601,215200,199804745,4975,4975,4975,4975,0
|
|
20230601,215100,199804745,4975,4975,4975,4975,0
|
|
20230601,215000,199804745,4975,4975,4975,4975,0
|
|
20230601,214900,199804745,4975,4975,4975,4975,0
|
|
20230601,214800,199804745,4975,4975,4975,4975,0
|
|
20230601,214700,199804745,4975,4975,4975,4975,0
|
|
20230601,214600,199804745,4975,4975,4975,4975,0
|
|
20230601,214500,199804745,4975,4975,4975,4975,0
|
|
20230601,214400,199804745,4975,4975,4975,4975,844
|
|
20230601,214300,199804745,4975,4975,4975,4975,0
|
|
20230601,214200,199804745,4975,4975,4975,4975,0
|
|
20230601,214100,199804745,4975,4975,4975,4975,0
|
|
20230601,214000,199804745,4975,4975,4975,4975,0
|
|
20230601,213900,199804745,4975,4975,4975,4975,0
|
|
20230601,213800,199804745,4975,4975,4975,4975,0
|
|
20230601,213700,199804745,4975,4975,4975,4975,0
|
|
20230601,213600,199804745,4975,4975,4975,4975,0
|
|
20230601,213500,199804745,4975,4975,4975,4975,0
|
|
20230601,213400,199804745,4975,4975,4975,4975,0
|
|
20230601,213300,199804745,4975,4975,4975,4975,0
|
|
20230601,213200,199804745,4975,4975,4975,4975,0
|
|
20230601,213100,199804745,4975,4975,4975,4975,0
|
|
20230601,213000,199804745,4975,4975,4975,4975,0
|
|
20230601,212900,199804745,4975,4975,4975,4975,0
|
|
20230601,212800,199804745,4975,4975,4975,4975,0
|
|
20230601,212700,199804745,4975,4975,4975,4975,0
|
|
20230601,212600,199804745,4975,4975,4975,4975,0
|
|
20230601,212500,199804745,4975,4975,4975,4975,0
|
|
20230601,212400,199804745,4975,4975,4975,4975,0
|
|
20230601,212300,199804745,4975,4975,4975,4975,0
|
|
20230601,212200,199804745,4975,4975,4975,4975,0
|
|
20230601,212100,199804745,4975,4975,4975,4975,0
|
|
20230601,212000,199804745,4975,4975,4975,4975,0
|
|
20230601,211900,199804745,4975,4975,4975,4975,0
|
|
20230601,211800,199804745,4975,4975,4975,4975,0
|
|
20230601,211700,199804745,4975,4975,4975,4975,0
|
|
20230601,211600,199804745,4975,4975,4975,4975,0
|
|
20230601,211500,199804745,4975,4975,4975,4975,0
|
|
20230601,211400,199804745,4975,4975,4975,4975,844
|
|
20230601,211300,199804745,4975,4975,4975,4975,0
|
|
20230601,211200,199804745,4975,4975,4975,4975,0
|
|
20230601,211100,199804745,4975,4975,4975,4975,0
|
|
20230601,211000,199804745,4975,4975,4975,4975,0
|
|
20230601,210900,199804745,4975,4975,4975,4975,0
|
|
20230601,210800,199804745,4975,4975,4975,4975,0
|
|
20230601,210700,199804745,4975,4975,4975,4975,0
|
|
20230601,210600,199804745,4975,4975,4975,4975,0
|
|
20230601,210500,199804745,4975,4975,4975,4975,0
|
|
20230601,210400,199804745,4975,4975,4975,4975,0
|
|
20230601,210300,199804745,4975,4975,4975,4975,0
|
|
20230601,210200,199804745,4975,4975,4975,4975,0
|
|
20230601,210100,199804745,4975,4975,4975,4975,0
|
|
20230601,210000,199804745,4975,4975,4975,4975,0
|
|
20230601,205900,199804745,4975,4975,4975,4975,0
|
|
20230601,205800,199804745,4975,4975,4975,4975,0
|
|
20230601,205700,199804745,4975,4975,4975,4975,0
|
|
20230601,205600,199804745,4975,4975,4975,4975,0
|
|
20230601,205500,199804745,4975,4975,4975,4975,0
|
|
20230601,205400,199804745,4975,4975,4975,4975,0
|
|
20230601,205300,199804745,4975,4975,4975,4975,0
|
|
20230601,205200,199804745,4975,4975,4975,4975,0
|
|
20230601,205100,199804745,4975,4975,4975,4975,0
|
|
20230601,205000,199804745,4975,4975,4975,4975,0
|
|
20230601,204900,199804745,4975,4975,4975,4975,0
|
|
20230601,204800,199804745,4975,4975,4975,4975,0
|
|
20230601,204700,199804745,4975,4975,4975,4975,0
|
|
20230601,204600,199804745,4975,4975,4975,4975,0
|
|
20230601,204500,199804745,4975,4975,4975,4975,0
|
|
20230601,204400,199804745,4975,4975,4975,4975,844
|
|
20230601,204300,199804745,4975,4975,4975,4975,0
|
|
20230601,204200,199804745,4975,4975,4975,4975,0
|
|
20230601,204100,199804745,4975,4975,4975,4975,0
|
|
20230601,204000,199804745,4975,4975,4975,4975,0
|
|
20230601,203900,199804745,4975,4975,4975,4975,0
|
|
20230601,203800,199804745,4975,4975,4975,4975,0
|
|
20230601,203700,199804745,4975,4975,4975,4975,0
|
|
20230601,203600,199804745,4975,4975,4975,4975,0
|
|
20230601,203500,199804745,4975,4975,4975,4975,0
|
|
20230601,203400,199804745,4975,4975,4975,4975,0
|
|
20230601,203300,199804745,4975,4975,4975,4975,0
|
|
20230601,203200,199804745,4975,4975,4975,4975,0
|
|
20230601,203100,199804745,4975,4975,4975,4975,0
|
|
20230601,203000,199804745,4975,4975,4975,4975,0
|
|
20230601,202900,199804745,4975,4975,4975,4975,0
|
|
20230601,202800,199804745,4975,4975,4975,4975,0
|
|
20230601,202700,199804745,4975,4975,4975,4975,0
|
|
20230601,202600,199804745,4975,4975,4975,4975,0
|
|
20230601,202500,199804745,4975,4975,4975,4975,0
|
|
20230601,202400,199804745,4975,4975,4975,4975,0
|
|
20230601,202300,199804745,4975,4975,4975,4975,0
|
|
20230601,202200,199804745,4975,4975,4975,4975,0
|
|
20230601,202100,199804745,4975,4975,4975,4975,0
|
|
20230601,202000,199804745,4975,4975,4975,4975,0
|
|
20230601,201900,199804745,4975,4975,4975,4975,0
|
|
20230601,201800,199804745,4975,4975,4975,4975,0
|
|
20230601,201700,199804745,4975,4975,4975,4975,0
|
|
20230601,201600,199804745,4975,4975,4975,4975,0
|
|
20230601,201500,199804745,4975,4975,4975,4975,0
|
|
20230601,201400,199804745,4975,4975,4975,4975,844
|
|
20230601,201300,199804745,4975,4975,4975,4975,0
|
|
20230601,201200,199804745,4975,4975,4975,4975,0
|
|
20230601,201100,199804745,4975,4975,4975,4975,0
|
|
20230601,201000,199804745,4975,4975,4975,4975,0
|
|
20230601,200900,199804745,4975,4975,4975,4975,0
|
|
20230601,200800,199804745,4975,4975,4975,4975,0
|
|
20230601,200700,199804745,4975,4975,4975,4975,0
|
|
20230601,200600,199804745,4975,4975,4975,4975,0
|
|
20230601,200500,199804745,4975,4975,4975,4975,0
|
|
20230601,200400,199804745,4975,4975,4975,4975,0
|
|
20230601,200300,199804745,4975,4975,4975,4975,0
|
|
20230601,200200,199804745,4975,4975,4975,4975,0
|
|
20230601,200100,199804745,4975,4975,4975,4975,0
|
|
20230601,200000,199804745,4975,4975,4975,4975,0
|
|
20230601,195900,199804745,4975,4975,4975,4975,0
|
|
20230601,195800,199804745,4975,4975,4975,4975,0
|
|
20230601,195700,199804745,4975,4975,4975,4975,0
|
|
20230601,195600,199804745,4975,4975,4975,4975,0
|
|
20230601,195500,199804745,4975,4975,4975,4975,0
|
|
20230601,195400,199804745,4975,4975,4975,4975,0
|
|
20230601,195300,199804745,4975,4975,4975,4975,0
|
|
20230601,195200,199804745,4975,4975,4975,4975,0
|
|
20230601,195100,199804745,4975,4975,4975,4975,0
|
|
20230601,195000,199804745,4975,4975,4975,4975,0
|
|
20230601,194900,199804745,4975,4975,4975,4975,0
|
|
20230601,194800,199804745,4975,4975,4975,4975,0
|
|
20230601,194700,199804745,4975,4975,4975,4975,0
|
|
20230601,194600,199804745,4975,4975,4975,4975,0
|
|
20230601,194500,199804745,4975,4975,4975,4975,0
|
|
20230601,194400,199804745,4975,4975,4975,4975,844
|
|
20230601,194300,199804745,4975,4975,4975,4975,0
|
|
20230601,194200,199804745,4975,4975,4975,4975,0
|
|
20230601,194100,199804745,4975,4975,4975,4975,0
|
|
20230601,194000,199804745,4975,4975,4975,4975,0
|
|
20230601,193900,199804745,4975,4975,4975,4975,0
|
|
20230601,193800,199804745,4975,4975,4975,4975,0
|
|
20230601,193700,199804745,4975,4975,4975,4975,0
|
|
20230601,193600,199804745,4975,4975,4975,4975,0
|
|
20230601,193500,199804745,4975,4975,4975,4975,0
|
|
20230601,193400,199804745,4975,4975,4975,4975,0
|
|
20230601,193300,199804745,4975,4975,4975,4975,0
|
|
20230601,193200,199804745,4975,4975,4975,4975,0
|
|
20230601,193100,199804745,4975,4975,4975,4975,0
|
|
20230601,193000,199804745,4975,4975,4975,4975,0
|
|
20230601,192900,199804745,4975,4975,4975,4975,0
|
|
20230601,192800,199804745,4975,4975,4975,4975,0
|
|
20230601,192700,199804745,4975,4975,4975,4975,0
|
|
20230601,192600,199804745,4975,4975,4975,4975,0
|
|
20230601,192500,199804745,4975,4975,4975,4975,0
|
|
20230601,192400,199804745,4975,4975,4975,4975,0
|
|
20230601,192300,199804745,4975,4975,4975,4975,0
|
|
20230601,192200,199804745,4975,4975,4975,4975,0
|
|
20230601,192100,199804745,4975,4975,4975,4975,0
|
|
20230601,192000,199804745,4975,4975,4975,4975,0
|
|
20230601,191900,199804745,4975,4975,4975,4975,0
|
|
20230601,191800,199804745,4975,4975,4975,4975,0
|
|
20230601,191700,199804745,4975,4975,4975,4975,0
|
|
20230601,191600,199804745,4975,4975,4975,4975,0
|
|
20230601,191500,199804745,4975,4975,4975,4975,0
|
|
20230601,191400,199804745,4975,4975,4975,4975,844
|
|
20230601,191300,199804745,4975,4975,4975,4975,0
|
|
20230601,191200,199804745,4975,4975,4975,4975,0
|
|
20230601,191100,199804745,4975,4975,4975,4975,0
|
|
20230601,191000,199804745,4975,4975,4975,4975,0
|
|
20230601,190900,199804745,4975,4975,4975,4975,0
|
|
20230601,190800,199804745,4975,4975,4975,4975,0
|
|
20230601,190700,199804745,4975,4975,4975,4975,0
|
|
20230601,190600,199804745,4975,4975,4975,4975,0
|
|
20230601,190500,199804745,4975,4975,4975,4975,0
|
|
20230601,190400,199804745,4975,4975,4975,4975,0
|
|
20230601,190300,199804745,4975,4975,4975,4975,0
|
|
20230601,190200,199804745,4975,4975,4975,4975,0
|
|
20230601,190100,199804745,4975,4975,4975,4975,0
|
|
20230601,190000,199804745,4975,4975,4975,4975,0
|
|
20230601,185900,199804745,4975,4975,4975,4975,0
|
|
20230601,185800,199804745,4975,4975,4975,4975,0
|
|
20230601,185700,199804745,4975,4975,4975,4975,0
|
|
20230601,185600,199804745,4975,4975,4975,4975,0
|
|
20230601,185500,199804745,4975,4975,4975,4975,0
|
|
20230601,185400,199804745,4975,4975,4975,4975,0
|
|
20230601,185300,199804745,4975,4975,4975,4975,0
|
|
20230601,185200,199804745,4975,4975,4975,4975,0
|
|
20230601,185100,199804745,4975,4975,4975,4975,0
|
|
20230601,185000,199804745,4975,4975,4975,4975,0
|
|
20230601,184900,199804745,4975,4975,4975,4975,0
|
|
20230601,184800,199804745,4975,4975,4975,4975,0
|
|
20230601,184700,199804745,4975,4975,4975,4975,0
|
|
20230601,184600,199804745,4975,4975,4975,4975,0
|
|
20230601,184500,199804745,4975,4975,4975,4975,0
|
|
20230601,184400,199804745,4975,4975,4975,4975,844
|
|
20230601,184300,199804745,4975,4975,4975,4975,0
|
|
20230601,184200,199804745,4975,4975,4975,4975,0
|
|
20230601,184100,199804745,4975,4975,4975,4975,0
|
|
20230601,184000,199804745,4975,4975,4975,4975,0
|
|
20230601,183900,199804745,4975,4975,4975,4975,0
|
|
20230601,183800,199804745,4975,4975,4975,4975,0
|
|
20230601,183700,199804745,4975,4975,4975,4975,0
|
|
20230601,183600,199804745,4975,4975,4975,4975,0
|
|
20230601,183500,199804745,4975,4975,4975,4975,0
|
|
20230601,183400,199804745,4975,4975,4975,4975,0
|
|
20230601,183300,199804745,4975,4975,4975,4975,0
|
|
20230601,183200,199804745,4975,4975,4975,4975,0
|
|
20230601,183100,199804745,4975,4975,4975,4975,0
|
|
20230601,183000,199804745,4975,4975,4975,4975,0
|
|
20230601,182900,199804745,4975,4975,4975,4975,0
|
|
20230601,182800,199804745,4975,4975,4975,4975,0
|
|
20230601,182700,199804745,4975,4975,4975,4975,0
|
|
20230601,182600,199804745,4975,4975,4975,4975,0
|
|
20230601,182500,199804745,4975,4975,4975,4975,0
|
|
20230601,182400,199804745,4975,4975,4975,4975,0
|
|
20230601,182300,199804745,4975,4975,4975,4975,0
|
|
20230601,182200,199804745,4975,4975,4975,4975,0
|
|
20230601,182100,199804745,4975,4975,4975,4975,0
|
|
20230601,182000,199804745,4975,4975,4975,4975,0
|
|
20230601,181900,199804745,4975,4975,4975,4975,0
|
|
20230601,181800,199804745,4975,4975,4975,4975,0
|
|
20230601,181700,199804745,4975,4975,4975,4975,0
|
|
20230601,181600,199804745,4975,4975,4975,4975,0
|
|
20230601,181500,199804745,4975,4975,4975,4975,0
|
|
20230601,181400,199804745,4975,4975,4975,4975,844
|
|
20230601,181300,199804745,4975,4975,4975,4975,0
|
|
20230601,181200,199804745,4975,4975,4975,4975,0
|
|
20230601,181100,199804745,4975,4975,4975,4975,0
|
|
20230601,181000,199804745,4975,4975,4975,4975,0
|
|
20230601,180900,199804745,4975,4975,4975,4975,0
|
|
20230601,180800,199804745,4975,4975,4975,4975,0
|
|
20230601,180700,199804745,4975,4975,4975,4975,0
|
|
20230601,180600,199804745,4975,4975,4975,4975,0
|
|
20230601,180500,199804745,4975,4975,4975,4975,0
|
|
20230601,180400,199804745,4975,4975,4975,4975,0
|
|
20230601,180300,199804745,4975,4975,4975,4975,0
|
|
20230601,180200,199804745,4975,4975,4975,4975,0
|
|
20230601,180100,199804745,4975,4975,4975,4975,0
|
|
20230601,180000,199804745,4975,4975,4975,4975,0
|
|
20230601,175900,199804745,4975,4975,4975,4975,0
|
|
20230601,175800,199804745,4975,4975,4975,4975,0
|
|
20230601,175700,199804745,4975,4975,4975,4975,0
|
|
20230601,175600,199804745,4975,4975,4975,4975,0
|
|
20230601,175500,199804745,4975,4975,4975,4975,0
|
|
20230601,175400,199804745,4975,4975,4975,4975,0
|
|
20230601,175300,199804745,4975,4975,4975,4975,0
|
|
20230601,175200,199804745,4975,4975,4975,4975,0
|
|
20230601,175100,199804745,4975,4975,4975,4975,0
|
|
20230601,175000,199804745,4975,4975,4975,4975,0
|
|
20230601,174900,199804745,4975,4975,4975,4975,0
|
|
20230601,174800,199804745,4975,4975,4975,4975,0
|
|
20230601,174700,199804745,4975,4975,4975,4975,0
|
|
20230601,174600,199804745,4975,4975,4975,4975,0
|
|
20230601,174500,199804745,4975,4975,4975,4975,0
|
|
20230601,174400,199804745,4975,4975,4975,4975,844
|
|
20230601,174300,199804745,4975,4975,4975,4975,0
|
|
20230601,174200,199804745,4975,4975,4975,4975,0
|
|
20230601,174100,199804745,4975,4975,4975,4975,0
|
|
20230601,174000,199804745,4975,4975,4975,4975,0
|
|
20230601,173900,199804745,4975,4975,4975,4975,0
|
|
20230601,173800,199804745,4975,4975,4975,4975,0
|
|
20230601,173700,199804745,4975,4975,4975,4975,0
|
|
20230601,173600,199804745,4975,4975,4975,4975,0
|
|
20230601,173500,199804745,4975,4975,4975,4975,0
|
|
20230601,173400,199804745,4975,4975,4975,4975,0
|
|
20230601,173300,199804745,4975,4975,4975,4975,0
|
|
20230601,173200,199804745,4975,4975,4975,4975,0
|
|
20230601,173100,199804745,4975,4975,4975,4975,0
|
|
20230601,173000,199804745,4975,4975,4975,4975,0
|
|
20230601,172900,199804745,4975,4975,4975,4975,0
|
|
20230601,172800,199804745,4975,4975,4975,4975,0
|
|
20230601,172700,199804745,4975,4975,4975,4975,0
|
|
20230601,172600,199804745,4975,4975,4975,4975,0
|
|
20230601,172500,199804745,4975,4975,4975,4975,0
|
|
20230601,172400,199804745,4975,4975,4975,4975,0
|
|
20230601,172300,199804745,4975,4975,4975,4975,0
|
|
20230601,172200,199804745,4975,4975,4975,4975,0
|
|
20230601,172100,199804745,4975,4975,4975,4975,0
|
|
20230601,172000,199804745,4975,4975,4975,4975,0
|
|
20230601,171900,199804745,4975,4975,4975,4975,0
|
|
20230601,171800,199804745,4975,4975,4975,4975,0
|
|
20230601,171700,199804745,4975,4975,4975,4975,0
|
|
20230601,171600,199804745,4975,4975,4975,4975,0
|
|
20230601,171500,199804745,4975,4975,4975,4975,0
|
|
20230601,171400,199804745,4975,4975,4975,4975,844
|
|
20230601,171300,199804745,4975,4975,4975,4975,0
|
|
20230601,171200,199804745,4975,4975,4975,4975,0
|
|
20230601,171100,199804745,4975,4975,4975,4975,0
|
|
20230601,171000,199804745,4975,4975,4975,4975,0
|
|
20230601,170900,199804745,4975,4975,4975,4975,0
|
|
20230601,170800,199804745,4975,4975,4975,4975,0
|
|
20230601,170700,199804745,4975,4975,4975,4975,0
|
|
20230601,170600,199804745,4975,4975,4975,4975,0
|
|
20230601,170500,199804745,4975,4975,4975,4975,0
|
|
20230601,170400,199804745,4975,4975,4975,4975,0
|
|
20230601,170300,199804745,4975,4975,4975,4975,0
|
|
20230601,170200,199804745,4975,4975,4975,4975,0
|
|
20230601,170100,199804745,4975,4975,4975,4975,0
|
|
20230601,170000,199804745,4975,4975,4975,4975,0
|
|
20230601,165900,199804745,4975,4975,4975,4975,0
|
|
20230601,165800,199804745,4975,4975,4975,4975,0
|
|
20230601,165700,199804745,4975,4975,4975,4975,0
|
|
20230601,165600,199804745,4975,4975,4975,4975,0
|
|
20230601,165500,199804745,4975,4975,4975,4975,0
|
|
20230601,165400,199804745,4975,4975,4975,4975,0
|
|
20230601,165300,199804745,4975,4975,4975,4975,0
|
|
20230601,165200,199804745,4975,4975,4975,4975,0
|
|
20230601,165100,199804745,4975,4975,4975,4975,0
|
|
20230601,165000,199804745,4975,4975,4975,4975,0
|
|
20230601,164900,199804745,4975,4975,4975,4975,0
|
|
20230601,164800,199804745,4975,4975,4975,4975,0
|
|
20230601,164700,199804745,4975,4975,4975,4975,0
|
|
20230601,164600,199804745,4975,4975,4975,4975,0
|
|
20230601,164500,199804745,4975,4975,4975,4975,0
|
|
20230601,164400,199804745,4975,4975,4975,4975,844
|
|
20230601,164300,199804745,4975,4975,4975,4975,0
|
|
20230601,164200,199804745,4975,4975,4975,4975,0
|
|
20230601,164100,199804745,4975,4975,4975,4975,0
|
|
20230601,164000,199804745,4975,4975,4975,4975,0
|
|
20230601,163900,199804745,4975,4975,4975,4975,0
|
|
20230601,163800,199804745,4975,4975,4975,4975,0
|
|
20230601,163700,199804745,4975,4975,4975,4975,0
|
|
20230601,163600,199804745,4975,4975,4975,4975,0
|
|
20230601,163500,199804745,4975,4975,4975,4975,0
|
|
20230601,163400,199804745,4975,4975,4975,4975,0
|
|
20230601,163300,199804745,4975,4975,4975,4975,0
|
|
20230601,163200,199804745,4975,4975,4975,4975,0
|
|
20230601,163100,199804745,4975,4975,4975,4975,0
|
|
20230601,163000,199804745,4975,4975,4975,4975,0
|
|
20230601,162900,199804745,4975,4975,4975,4975,0
|
|
20230601,162800,199804745,4975,4975,4975,4975,0
|
|
20230601,162700,199804745,4975,4975,4975,4975,0
|
|
20230601,162600,199804745,4975,4975,4975,4975,0
|
|
20230601,162500,199804745,4975,4975,4975,4975,0
|
|
20230601,162400,199804745,4975,4975,4975,4975,0
|
|
20230601,162300,199804745,4975,4975,4975,4975,0
|
|
20230601,162200,199804745,4975,4975,4975,4975,0
|
|
20230601,162100,199804745,4975,4975,4975,4975,0
|
|
20230601,162000,199804745,4975,4975,4975,4975,0
|
|
20230601,161900,199804745,4975,4975,4975,4975,0
|
|
20230601,161800,199804745,4975,4975,4975,4975,0
|
|
20230601,161700,199804745,4975,4975,4975,4975,0
|
|
20230601,161600,199804745,4975,4975,4975,4975,0
|
|
20230601,161500,199804745,4975,4975,4975,4975,0
|
|
20230601,161400,199804745,4975,4975,4975,4975,844
|
|
20230601,161300,199804745,4975,4975,4975,4975,0
|
|
20230601,161200,199804745,4975,4975,4975,4975,0
|
|
20230601,161100,199804745,4975,4975,4975,4975,0
|
|
20230601,161000,199804745,4975,4975,4975,4975,0
|
|
20230601,160900,199804745,4975,4975,4975,4975,0
|
|
20230601,160800,199804745,4975,4975,4975,4975,0
|
|
20230601,160700,199804745,4975,4975,4975,4975,0
|
|
20230601,160600,199804745,4975,4975,4975,4975,0
|
|
20230601,160500,199804745,4975,4975,4975,4975,0
|
|
20230601,160400,199804745,4975,4975,4975,4975,0
|
|
20230601,160300,199804745,4975,4975,4975,4975,0
|
|
20230601,160200,199804745,4975,4975,4975,4975,0
|
|
20230601,160100,199804745,4975,4975,4975,4975,0
|
|
20230601,160000,199804745,4975,4975,4975,4975,0
|
|
20230601,155900,199804745,4975,4975,4975,4975,0
|
|
20230601,155800,199804745,4975,4975,4975,4975,0
|
|
20230601,155700,199804745,4975,4975,4975,4975,0
|
|
20230601,155600,199804745,4975,4975,4975,4975,0
|
|
20230601,155500,199804745,4975,4975,4975,4975,0
|
|
20230601,155400,199804745,4975,4975,4975,4975,0
|
|
20230601,155300,199804745,4975,4975,4975,4975,0
|
|
20230601,155200,199804745,4975,4975,4975,4975,0
|
|
20230601,155100,199804745,4975,4975,4975,4975,0
|
|
20230601,155000,199804745,4975,4975,4975,4975,0
|
|
20230601,154900,199804745,4975,4975,4975,4975,0
|
|
20230601,154800,199804745,4975,4975,4975,4975,0
|
|
20230601,154700,199804745,4975,4975,4975,4975,0
|
|
20230601,154600,199804745,4975,4975,4975,4975,0
|
|
20230601,154500,199804745,4975,4975,4975,4975,0
|
|
20230601,154400,199804745,4975,4975,4975,4975,844
|
|
20230601,154300,199804745,4975,4975,4975,4975,0
|
|
20230601,154200,199804745,4975,4975,4975,4975,0
|
|
20230601,154100,199804745,4975,4975,4975,4975,0
|
|
20230601,154000,199804745,4975,4975,4975,4975,0
|
|
20230601,153900,199804745,4975,4975,4975,4975,0
|
|
20230601,153800,199804745,4975,4975,4975,4975,0
|
|
20230601,153700,199804745,4975,4975,4975,4975,0
|
|
20230601,153600,199804745,4975,4975,4975,4975,0
|
|
20230601,153500,199804745,4975,4975,4975,4975,0
|
|
20230601,153400,199804745,4975,4975,4975,4975,0
|
|
20230601,153300,199804745,4975,4975,4975,4975,0
|
|
20230601,153200,199804745,4975,4975,4975,4975,0
|
|
20230601,153100,199804745,4975,4975,4975,4975,0
|
|
20230601,153000,199804745,4975,4975,4975,4975,844
|
|
20230601,152900,195605845,4970,4970,4970,4970,0
|
|
20230601,152800,195605845,4970,4970,4970,4970,0
|
|
20230601,152700,195605845,4970,4970,4970,4970,0
|
|
20230601,152600,195605845,4970,4970,4970,4970,0
|
|
20230601,152500,195605845,4970,4970,4970,4970,0
|
|
20230601,152400,195605845,4970,4970,4970,4970,0
|
|
20230601,152300,195605845,4970,4970,4970,4970,0
|
|
20230601,152200,195605845,4970,4970,4970,4970,0
|
|
20230601,152100,195605845,4970,4970,4970,4970,0
|
|
20230601,152000,195605845,4970,4970,4970,4970,0
|
|
20230601,151900,195605845,4970,4970,4970,4965,1274
|
|
20230601,151800,189274605,4970,4965,4970,4965,376
|
|
20230601,151700,187406535,4965,4965,4970,4965,231
|
|
20230601,151600,186259590,4965,4945,4965,4940,875
|
|
20230601,151500,181932635,4945,4960,4965,4945,4038
|
|
20230601,151400,161935270,4960,4970,4970,4960,27
|
|
20230601,151300,161801100,4970,4970,4975,4965,174
|
|
20230601,151200,160936775,4970,4950,4975,4945,2606
|
|
20230601,151100,148021450,4945,4925,4945,4925,1482
|
|
20230601,151000,140713860,4920,4915,4920,4915,602
|
|
20230601,150900,137753100,4915,4915,4915,4915,1
|
|
20230601,150800,137748185,4915,4915,4915,4915,203
|
|
20230601,150700,136750440,4915,4915,4915,4915,484
|
|
20230601,150600,134371580,4920,4920,4920,4920,0
|
|
20230601,150500,134371580,4920,4920,4920,4920,100
|
|
20230601,150400,133879580,4915,4915,4915,4915,900
|
|
20230601,150300,129456080,4920,4910,4920,4910,428
|
|
20230601,150200,127352435,4915,4915,4915,4915,0
|
|
20230601,150100,127352435,4915,4915,4915,4915,0
|
|
20230601,150000,127352435,4915,4915,4915,4915,0
|
|
20230601,145900,127352435,4915,4915,4915,4915,0
|
|
20230601,145800,127352435,4915,4915,4915,4915,0
|
|
20230601,145700,127352435,4915,4915,4915,4915,0
|
|
20230601,145600,127352435,4915,4915,4915,4915,25
|
|
20230601,145500,127229560,4915,4915,4915,4915,380
|
|
20230601,145400,125361860,4915,4900,4915,4900,202
|
|
20230601,145300,124369215,4900,4895,4900,4895,618
|
|
20230601,145200,121341190,4895,4895,4895,4895,33
|
|
20230601,145100,121179655,4895,4895,4895,4895,149
|
|
20230601,145000,120450300,4895,4895,4895,4895,0
|
|
20230601,144900,120450300,4895,4895,4895,4895,3
|
|
20230601,144800,120435615,4895,4895,4895,4895,0
|
|
20230601,144700,120435615,4895,4895,4895,4895,10
|
|
20230601,144600,120386665,4895,4890,4895,4890,195
|
|
20230601,144500,119432835,4890,4885,4890,4885,138
|
|
20230601,144400,118758190,4880,4880,4880,4880,0
|
|
20230601,144300,118758190,4880,4870,4880,4870,1532
|
|
20230601,144200,111287120,4875,4875,4875,4875,0
|
|
20230601,144100,111287120,4875,4875,4875,4875,0
|
|
20230601,144000,111287120,4875,4875,4875,4875,0
|
|
20230601,143900,111287120,4875,4875,4875,4875,2
|
|
20230601,143800,111277370,4875,4875,4875,4875,0
|
|
20230601,143700,111277370,4875,4875,4875,4875,0
|
|
20230601,143600,111277370,4875,4875,4875,4875,0
|
|
20230601,143500,111277370,4875,4875,4875,4875,26
|
|
20230601,143400,111150620,4875,4875,4875,4875,20
|
|
20230601,143300,111053120,4875,4875,4875,4875,0
|
|
20230601,143200,111053120,4875,4875,4875,4875,0
|
|
20230601,143100,111053120,4875,4875,4875,4875,0
|
|
20230601,143000,111053120,4875,4875,4875,4875,5
|
|
20230601,142900,111028745,4865,4865,4865,4865,0
|
|
20230601,142800,111028745,4865,4865,4865,4865,0
|
|
20230601,142700,111028745,4865,4865,4865,4865,0
|
|
20230601,142600,111028745,4865,4865,4865,4865,0
|
|
20230601,142500,111028745,4865,4865,4865,4865,251
|
|
20230601,142400,109807630,4875,4875,4875,4875,1
|
|
20230601,142300,109802755,4870,4870,4870,4870,0
|
|
20230601,142200,109802755,4870,4870,4870,4870,0
|
|
20230601,142100,109802755,4870,4870,4870,4870,0
|
|
20230601,142000,109802755,4870,4870,4870,4870,18
|
|
20230601,141900,109715095,4880,4880,4880,4880,0
|
|
20230601,141800,109715095,4880,4880,4880,4880,0
|
|
20230601,141700,109715095,4880,4880,4880,4880,0
|
|
20230601,141600,109715095,4880,4880,4880,4880,0
|
|
20230601,141500,109715095,4880,4880,4880,4880,0
|
|
20230601,141400,109715095,4880,4880,4880,4880,0
|
|
20230601,141300,109715095,4880,4875,4880,4875,190
|
|
20230601,141200,108788035,4880,4880,4880,4880,0
|
|
20230601,141100,108788035,4880,4880,4880,4880,0
|
|
20230601,141000,108788035,4880,4880,4880,4880,0
|
|
20230601,140900,108788035,4880,4880,4880,4880,0
|
|
20230601,140800,108788035,4880,4880,4880,4880,0
|
|
20230601,140700,108788035,4880,4880,4880,4880,0
|
|
20230601,140600,108788035,4880,4880,4880,4880,0
|
|
20230601,140500,108788035,4880,4880,4880,4880,0
|
|
20230601,140400,108788035,4880,4880,4880,4880,0
|
|
20230601,140300,108788035,4880,4880,4880,4880,0
|
|
20230601,140200,108788035,4880,4880,4880,4880,0
|
|
20230601,140100,108788035,4880,4880,4880,4880,0
|
|
20230601,140000,108788035,4880,4880,4880,4880,2
|
|
20230601,135900,108778275,4860,4860,4860,4860,0
|
|
20230601,135800,108778275,4860,4860,4860,4860,0
|
|
20230601,135700,108778275,4860,4860,4860,4860,0
|
|
20230601,135600,108778275,4860,4860,4860,4860,0
|
|
20230601,135500,108778275,4860,4860,4860,4860,0
|
|
20230601,135400,108778275,4860,4860,4860,4860,0
|
|
20230601,135300,108778275,4860,4860,4860,4860,1
|
|
20230601,135200,108773415,4875,4875,4875,4875,0
|
|
20230601,135100,108773415,4875,4875,4875,4875,0
|
|
20230601,135000,108773415,4875,4875,4875,4875,180
|
|
20230601,134900,107895915,4885,4885,4885,4885,1
|
|
20230601,134800,107891030,4885,4885,4885,4885,0
|
|
20230601,134700,107891030,4885,4885,4885,4885,2
|
|
20230601,134600,107881260,4875,4875,4875,4875,839
|
|
20230601,134500,103791135,4890,4885,4890,4885,16
|
|
20230601,134400,103712950,4875,4870,4875,4870,326
|
|
20230601,134300,102123790,4870,4870,4870,4870,1
|
|
20230601,134200,102118920,4860,4865,4865,4860,31
|
|
20230601,134100,101968245,4870,4870,4870,4870,1
|
|
20230601,134000,101963375,4875,4875,4875,4875,0
|
|
20230601,133900,101963375,4875,4875,4875,4875,0
|
|
20230601,133800,101963375,4875,4875,4875,4875,0
|
|
20230601,133700,101963375,4875,4875,4875,4875,0
|
|
20230601,133600,101963375,4875,4875,4875,4875,0
|
|
20230601,133500,101963375,4875,4875,4875,4875,0
|
|
20230601,133400,101963375,4875,4875,4875,4875,0
|
|
20230601,133300,101963375,4875,4875,4875,4875,2
|
|
20230601,133200,101953625,4860,4860,4860,4860,33
|
|
20230601,133100,101793245,4865,4865,4865,4865,32
|
|
20230601,133000,101637565,4865,4865,4865,4865,204
|
|
20230601,132900,100645105,4865,4865,4865,4865,50
|
|
20230601,132800,100401855,4875,4875,4875,4875,0
|
|
20230601,132700,100401855,4875,4875,4875,4875,1
|
|
20230601,132600,100396980,4875,4875,4875,4875,0
|
|
20230601,132500,100396980,4875,4875,4875,4875,0
|
|
20230601,132400,100396980,4875,4875,4875,4875,0
|
|
20230601,132300,100396980,4875,4875,4875,4875,0
|
|
20230601,132200,100396980,4875,4875,4875,4875,0
|
|
20230601,132100,100396980,4875,4875,4875,4875,15
|
|
20230601,132000,100323855,4870,4870,4870,4870,0
|
|
20230601,131900,100323855,4870,4870,4870,4870,0
|
|
20230601,131800,100323855,4870,4870,4870,4870,0
|
|
20230601,131700,100323855,4870,4870,4870,4870,0
|
|
20230601,131600,100323855,4870,4870,4870,4870,0
|
|
20230601,131500,100323855,4870,4870,4870,4870,0
|
|
20230601,131400,100323855,4870,4870,4870,4870,0
|
|
20230601,131300,100323855,4870,4870,4870,4870,0
|
|
20230601,131200,100323855,4870,4870,4870,4870,0
|
|
20230601,131100,100323855,4870,4870,4870,4870,0
|
|
20230601,131000,100323855,4870,4870,4870,4870,11
|
|
20230601,130900,100270285,4880,4865,4880,4865,272
|
|
20230601,130800,98946845,4880,4880,4880,4880,0
|
|
20230601,130700,98946845,4880,4880,4880,4880,0
|
|
20230601,130600,98946845,4880,4880,4880,4880,0
|
|
20230601,130500,98946845,4880,4880,4880,4880,0
|
|
20230601,130400,98946845,4880,4880,4880,4880,0
|
|
20230601,130300,98946845,4880,4880,4880,4880,0
|
|
20230601,130200,98946845,4880,4875,4880,4875,11
|
|
20230601,130100,98893170,4860,4865,4865,4860,381
|
|
20230601,130000,97041105,4865,4865,4865,4865,0
|
|
20230601,125900,97041105,4865,4865,4865,4865,52
|
|
20230601,125800,96788125,4870,4870,4870,4870,134
|
|
20230601,125700,96135545,4860,4860,4860,4860,0
|
|
20230601,125600,96135545,4860,4860,4860,4860,0
|
|
20230601,125500,96135545,4860,4860,4860,4860,0
|
|
20230601,125400,96135545,4860,4860,4860,4860,0
|
|
20230601,125300,96135545,4860,4860,4860,4860,0
|
|
20230601,125200,96135545,4860,4860,4860,4860,0
|
|
20230601,125100,96135545,4860,4860,4860,4860,0
|
|
20230601,125000,96135545,4860,4860,4860,4860,0
|
|
20230601,124900,96135545,4860,4860,4860,4860,0
|
|
20230601,124800,96135545,4860,4860,4860,4860,43
|
|
20230601,124700,95926565,4865,4865,4865,4865,2
|
|
20230601,124600,95916835,4865,4865,4865,4865,298
|
|
20230601,124500,94467065,4860,4860,4860,4860,0
|
|
20230601,124400,94467065,4860,4860,4860,4860,211
|
|
20230601,124300,93441605,4865,4865,4865,4865,1
|
|
20230601,124200,93436740,4865,4865,4865,4865,0
|
|
20230601,124100,93436740,4865,4865,4865,4865,129
|
|
20230601,124000,92809155,4865,4865,4865,4865,1
|
|
20230601,123900,92804290,4865,4870,4870,4865,205
|
|
20230601,123800,91806915,4865,4870,4870,4865,95
|
|
20230601,123700,91344665,4880,4880,4880,4880,0
|
|
20230601,123600,91344665,4880,4880,4880,4880,0
|
|
20230601,123500,91344665,4880,4870,4880,4870,105
|
|
20230601,123400,90833265,4880,4880,4880,4880,5
|
|
20230601,123300,90808865,4870,4875,4875,4870,220
|
|
20230601,123200,89736735,4880,4880,4880,4880,8
|
|
20230601,123100,89697695,4880,4880,4880,4880,600
|
|
20230601,123000,86769695,4880,4885,4885,4880,175
|
|
20230601,122900,85915690,4890,4890,4890,4890,0
|
|
20230601,122800,85915690,4890,4890,4890,4890,0
|
|
20230601,122700,85915690,4890,4890,4890,4890,3
|
|
20230601,122600,85901020,4875,4885,4885,4875,46
|
|
20230601,122500,85676670,4890,4890,4890,4890,0
|
|
20230601,122400,85676670,4890,4890,4890,4890,0
|
|
20230601,122300,85676670,4890,4890,4890,4890,0
|
|
20230601,122200,85676670,4890,4890,4890,4890,1
|
|
20230601,122100,85671780,4885,4890,4890,4885,214
|
|
20230601,122000,84626335,4890,4890,4890,4890,0
|
|
20230601,121900,84626335,4890,4890,4890,4890,0
|
|
20230601,121800,84626335,4890,4890,4890,4890,0
|
|
20230601,121700,84626335,4890,4890,4890,4890,0
|
|
20230601,121600,84626335,4890,4895,4895,4890,16
|
|
20230601,121500,84548070,4895,4890,4895,4890,17
|
|
20230601,121400,84464910,4890,4890,4890,4890,0
|
|
20230601,121300,84464910,4890,4890,4890,4890,0
|
|
20230601,121200,84464910,4890,4890,4890,4890,0
|
|
20230601,121100,84464910,4890,4895,4895,4890,132
|
|
20230601,121000,83819285,4895,4895,4895,4895,0
|
|
20230601,120900,83819285,4895,4895,4895,4895,97
|
|
20230601,120800,83344470,4900,4900,4900,4900,0
|
|
20230601,120700,83344470,4900,4900,4900,4900,0
|
|
20230601,120600,83344470,4900,4900,4900,4900,0
|
|
20230601,120500,83344470,4900,4895,4900,4895,29
|
|
20230601,120400,83202440,4900,4900,4900,4900,0
|
|
20230601,120300,83202440,4900,4900,4900,4900,7
|
|
20230601,120200,83168140,4900,4900,4900,4900,0
|
|
20230601,120100,83168140,4900,4900,4900,4900,0
|
|
20230601,120000,83168140,4900,4900,4900,4900,0
|
|
20230601,115900,83168140,4900,4900,4900,4900,0
|
|
20230601,115800,83168140,4900,4900,4900,4900,0
|
|
20230601,115700,83168140,4900,4900,4900,4900,2
|
|
20230601,115600,83158340,4895,4895,4895,4895,0
|
|
20230601,115500,83158340,4895,4895,4895,4895,2
|
|
20230601,115400,83148550,4890,4890,4890,4890,0
|
|
20230601,115300,83148550,4890,4890,4890,4890,58
|
|
20230601,115200,82864930,4890,4900,4900,4890,154
|
|
20230601,115100,82111770,4890,4890,4890,4890,0
|
|
20230601,115000,82111770,4890,4890,4890,4890,0
|
|
20230601,114900,82111770,4890,4890,4890,4890,0
|
|
20230601,114800,82111770,4890,4895,4895,4890,90
|
|
20230601,114700,81671230,4895,4895,4895,4895,0
|
|
20230601,114600,81671230,4895,4895,4895,4895,0
|
|
20230601,114500,81671230,4895,4895,4895,4895,0
|
|
20230601,114400,81671230,4895,4895,4895,4895,0
|
|
20230601,114300,81671230,4895,4895,4895,4895,0
|
|
20230601,114200,81671230,4895,4895,4895,4895,15
|
|
20230601,114100,81597805,4895,4895,4895,4895,0
|
|
20230601,114000,81597805,4895,4895,4895,4895,0
|
|
20230601,113900,81597805,4895,4895,4895,4895,1
|
|
20230601,113800,81592910,4900,4900,4900,4900,0
|
|
20230601,113700,81592910,4900,4900,4900,4900,0
|
|
20230601,113600,81592910,4900,4900,4900,4900,0
|
|
20230601,113500,81592910,4900,4900,4900,4900,100
|
|
20230601,113400,81102910,4900,4900,4900,4900,0
|
|
20230601,113300,81102910,4900,4900,4900,4900,0
|
|
20230601,113200,81102910,4900,4900,4900,4900,0
|
|
20230601,113100,81102910,4900,4900,4900,4900,0
|
|
20230601,113000,81102910,4900,4900,4900,4900,1
|
|
20230601,112900,81098010,4890,4890,4890,4890,0
|
|
20230601,112800,81098010,4890,4900,4900,4890,35
|
|
20230601,112700,80926610,4900,4895,4900,4895,661
|
|
20230601,112600,77688990,4895,4895,4895,4895,0
|
|
20230601,112500,77688990,4895,4895,4895,4895,0
|
|
20230601,112400,77688990,4895,4895,4895,4895,0
|
|
20230601,112300,77688990,4895,4895,4895,4895,0
|
|
20230601,112200,77688990,4895,4895,4895,4895,0
|
|
20230601,112100,77688990,4895,4895,4895,4895,0
|
|
20230601,112000,77688990,4895,4895,4895,4895,0
|
|
20230601,111900,77688990,4895,4895,4895,4895,0
|
|
20230601,111800,77688990,4895,4895,4895,4895,0
|
|
20230601,111700,77688990,4895,4895,4895,4895,0
|
|
20230601,111600,77688990,4895,4895,4895,4890,291
|
|
20230601,111500,76265745,4895,4895,4895,4895,0
|
|
20230601,111400,76265745,4895,4895,4895,4895,0
|
|
20230601,111300,76265745,4895,4895,4895,4895,1
|
|
20230601,111200,76260850,4890,4890,4890,4890,3
|
|
20230601,111100,76246180,4890,4890,4890,4890,0
|
|
20230601,111000,76246180,4890,4890,4890,4890,0
|
|
20230601,110900,76246180,4890,4890,4890,4890,9
|
|
20230601,110800,76202170,4890,4890,4890,4890,0
|
|
20230601,110700,76202170,4890,4890,4890,4890,251
|
|
20230601,110600,74974780,4900,4900,4900,4900,0
|
|
20230601,110500,74974780,4900,4900,4900,4900,0
|
|
20230601,110400,74974780,4900,4900,4900,4900,0
|
|
20230601,110300,74974780,4900,4900,4900,4900,0
|
|
20230601,110200,74974780,4900,4900,4900,4900,0
|
|
20230601,110100,74974780,4900,4900,4900,4900,20
|
|
20230601,110000,74876780,4890,4890,4890,4890,0
|
|
20230601,105900,74876780,4890,4890,4890,4890,20
|
|
20230601,105800,74778980,4900,4900,4900,4900,0
|
|
20230601,105700,74778980,4900,4900,4900,4900,0
|
|
20230601,105600,74778980,4900,4900,4900,4900,0
|
|
20230601,105500,74778980,4900,4900,4900,4900,0
|
|
20230601,105400,74778980,4900,4900,4900,4900,8
|
|
20230601,105300,74739780,4900,4900,4900,4900,0
|
|
20230601,105200,74739780,4900,4900,4900,4900,0
|
|
20230601,105100,74739780,4900,4900,4900,4900,2
|
|
20230601,105000,74729980,4900,4900,4900,4900,0
|
|
20230601,104900,74729980,4900,4895,4900,4895,11
|
|
20230601,104800,74676130,4880,4880,4880,4880,704
|
|
20230601,104700,71240610,4880,4880,4880,4880,1
|
|
20230601,104600,71235730,4890,4890,4890,4890,0
|
|
20230601,104500,71235730,4890,4895,4895,4890,5
|
|
20230601,104400,71211260,4895,4885,4895,4885,440
|
|
20230601,104300,69061760,4900,4900,4900,4900,0
|
|
20230601,104200,69061760,4900,4900,4900,4900,0
|
|
20230601,104100,69061760,4900,4900,4900,4900,50
|
|
20230601,104000,68816760,4900,4900,4900,4900,1
|
|
20230601,103900,68811860,4875,4875,4875,4875,0
|
|
20230601,103800,68811860,4875,4875,4875,4875,0
|
|
20230601,103700,68811860,4875,4875,4875,4875,0
|
|
20230601,103600,68811860,4875,4875,4900,4875,112
|
|
20230601,103500,68265710,4880,4880,4880,4880,177
|
|
20230601,103400,67401950,4880,4880,4880,4880,0
|
|
20230601,103300,67401950,4880,4880,4880,4880,0
|
|
20230601,103200,67401950,4880,4880,4880,4880,8
|
|
20230601,103100,67362910,4880,4885,4885,4880,300
|
|
20230601,103000,65898070,4900,4895,4900,4895,6
|
|
20230601,102900,65868675,4890,4890,4890,4890,0
|
|
20230601,102800,65868675,4890,4885,4890,4885,251
|
|
20230601,102700,64642535,4885,4885,4885,4885,0
|
|
20230601,102600,64642535,4885,4885,4885,4885,10
|
|
20230601,102500,64593685,4885,4885,4885,4885,10
|
|
20230601,102400,64544835,4885,4865,4885,4865,2617
|
|
20230601,102300,51805950,4860,4860,4860,4860,1
|
|
20230601,102200,51801090,4865,4855,4865,4855,67
|
|
20230601,102100,51475705,4850,4850,4850,4850,88
|
|
20230601,102000,51048905,4850,4850,4850,4850,0
|
|
20230601,101900,51048905,4850,4850,4850,4850,0
|
|
20230601,101800,51048905,4850,4850,4850,4850,0
|
|
20230601,101700,51048905,4850,4850,4850,4850,1000
|
|
20230601,101600,46198905,4850,4855,4855,4850,575
|
|
20230601,101500,43407580,4860,4860,4860,4860,1
|
|
20230601,101400,43402720,4860,4865,4865,4860,322
|
|
20230601,101300,41836300,4865,4865,4865,4865,0
|
|
20230601,101200,41836300,4865,4865,4865,4865,0
|
|
20230601,101100,41836300,4865,4865,4865,4865,0
|
|
20230601,101000,41836300,4865,4865,4865,4865,0
|
|
20230601,100900,41836300,4865,4865,4865,4865,0
|
|
20230601,100800,41836300,4865,4865,4865,4865,0
|
|
20230601,100700,41836300,4865,4865,4865,4865,26
|
|
20230601,100600,41709810,4855,4855,4855,4855,0
|
|
20230601,100500,41709810,4855,4855,4855,4855,50
|
|
20230601,100400,41467060,4855,4855,4855,4855,0
|
|
20230601,100300,41467060,4855,4855,4855,4855,12
|
|
20230601,100200,41408800,4855,4855,4855,4855,995
|
|
20230601,100100,36578075,4855,4855,4855,4855,24
|
|
20230601,100000,36461555,4855,4855,4855,4855,165
|
|
20230601,095900,35660480,4860,4860,4860,4860,0
|
|
20230601,095800,35660480,4860,4860,4860,4860,0
|
|
20230601,095700,35660480,4860,4860,4860,4860,0
|
|
20230601,095600,35660480,4860,4860,4860,4860,4
|
|
20230601,095500,35641040,4860,4860,4860,4860,0
|
|
20230601,095400,35641040,4860,4860,4860,4860,63
|
|
20230601,095300,35334860,4865,4865,4865,4865,18
|
|
20230601,095200,35247290,4840,4855,4855,4840,708
|
|
20230601,095100,31817105,4865,4865,4865,4865,0
|
|
20230601,095000,31817105,4865,4860,4865,4860,16
|
|
20230601,094900,31739310,4860,4860,4860,4860,88
|
|
20230601,094800,31311630,4860,4860,4860,4860,0
|
|
20230601,094700,31311630,4860,4860,4860,4860,0
|
|
20230601,094600,31311630,4860,4860,4860,4860,1
|
|
20230601,094500,31306770,4840,4855,4865,4840,1899
|
|
20230601,094400,22104040,4860,4865,4865,4860,169
|
|
20230601,094300,21282645,4870,4870,4870,4865,241
|
|
20230601,094200,20110050,4860,4865,4865,4860,58
|
|
20230601,094100,19828165,4870,4865,4875,4865,310
|
|
20230601,094000,18319930,4880,4875,4880,4850,1259
|
|
20230601,093900,12196285,4885,4885,4885,4885,0
|
|
20230601,093800,12196285,4885,4880,4885,4880,10
|
|
20230601,093700,12147465,4880,4880,4880,4880,1
|
|
20230601,093600,12142585,4885,4885,4885,4885,1
|
|
20230601,093500,12137700,4885,4885,4885,4885,1
|
|
20230601,093400,12132815,4880,4880,4880,4880,0
|
|
20230601,093300,12132815,4880,4880,4880,4880,16
|
|
20230601,093200,12054735,4875,4880,4880,4875,29
|
|
20230601,093100,11913330,4880,4880,4880,4880,0
|
|
20230601,093000,11913330,4880,4880,4880,4880,0
|
|
20230601,092900,11913330,4880,4880,4880,4880,16
|
|
20230601,092800,11835250,4880,4880,4880,4870,512
|
|
20230601,092700,9339335,4880,4880,4880,4880,0
|
|
20230601,092600,9339335,4880,4880,4880,4880,0
|
|
20230601,092500,9339335,4880,4880,4880,4880,0
|
|
20230601,092400,9339335,4880,4880,4880,4880,1
|
|
20230601,092300,9334455,4875,4875,4875,4875,0
|
|
20230601,092200,9334455,4875,4875,4875,4875,0
|
|
20230601,092100,9334455,4875,4875,4875,4875,0
|
|
20230601,092000,9334455,4875,4885,4885,4875,10
|
|
20230601,091900,9285695,4880,4880,4880,4880,35
|
|
20230601,091800,9114895,4880,4880,4880,4880,15
|
|
20230601,091700,9041695,4880,4880,4880,4880,246
|
|
20230601,091600,7841215,4880,4880,4880,4880,40
|
|
20230601,091500,7646015,4880,4885,4885,4880,475
|
|
20230601,091400,5327515,4880,4880,4880,4880,12
|
|
20230601,091300,5268955,4890,4890,4890,4890,0
|
|
20230601,091200,5268955,4890,4890,4890,4870,158
|
|
20230601,091100,4498055,4885,4885,4885,4885,32
|
|
20230601,091000,4341735,4890,4890,4890,4890,0
|
|
20230601,090900,4341735,4890,4895,4905,4890,85
|
|
20230601,090800,3925615,4910,4910,4910,4910,0
|
|
20230601,090700,3925615,4910,4900,4910,4900,240
|
|
20230601,090600,2748400,4905,4895,4905,4890,94
|
|
20230601,090500,2288230,4925,4925,4925,4925,0
|
|
20230601,090400,2288230,4925,4925,4925,4925,0
|
|
20230601,090300,2288230,4925,4925,4925,4925,0
|
|
20230601,090200,2288230,4925,4925,4925,4925,0
|
|
20230601,090100,2288230,4925,4900,4925,4870,103
|
|
20230601,090000,1785575,4935,4870,4935,4870,366
|