800 lines
38 KiB
CSV
800 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,221700,192399425,3175,3175,3175,3175,1332
|
|
20230602,221600,192399425,3175,3175,3175,3175,0
|
|
20230602,221500,192399425,3175,3175,3175,3175,0
|
|
20230602,221400,192399425,3175,3175,3175,3175,0
|
|
20230602,221300,192399425,3175,3175,3175,3175,0
|
|
20230602,221200,192399425,3175,3175,3175,3175,0
|
|
20230602,221100,192399425,3175,3175,3175,3175,0
|
|
20230602,221000,192399425,3175,3175,3175,3175,0
|
|
20230602,220900,192399425,3175,3175,3175,3175,0
|
|
20230602,220800,192399425,3175,3175,3175,3175,0
|
|
20230602,220700,192399425,3175,3175,3175,3175,0
|
|
20230602,220600,192399425,3175,3175,3175,3175,0
|
|
20230602,220500,192399425,3175,3175,3175,3175,0
|
|
20230602,220400,192399425,3175,3175,3175,3175,0
|
|
20230602,220300,192399425,3175,3175,3175,3175,0
|
|
20230602,220200,192399425,3175,3175,3175,3175,0
|
|
20230602,220100,192399425,3175,3175,3175,3175,0
|
|
20230602,220000,192399425,3175,3175,3175,3175,0
|
|
20230602,215900,192399425,3175,3175,3175,3175,0
|
|
20230602,215800,192399425,3175,3175,3175,3175,0
|
|
20230602,215700,192399425,3175,3175,3175,3175,0
|
|
20230602,215600,192399425,3175,3175,3175,3175,0
|
|
20230602,215500,192399425,3175,3175,3175,3175,0
|
|
20230602,215400,192399425,3175,3175,3175,3175,0
|
|
20230602,215300,192399425,3175,3175,3175,3175,0
|
|
20230602,215200,192399425,3175,3175,3175,3175,0
|
|
20230602,215100,192399425,3175,3175,3175,3175,0
|
|
20230602,215000,192399425,3175,3175,3175,3175,0
|
|
20230602,214900,192399425,3175,3175,3175,3175,0
|
|
20230602,214800,192399425,3175,3175,3175,3175,0
|
|
20230602,214700,192399425,3175,3175,3175,3175,1332
|
|
20230602,214600,192399425,3175,3175,3175,3175,0
|
|
20230602,214500,192399425,3175,3175,3175,3175,0
|
|
20230602,214400,192399425,3175,3175,3175,3175,0
|
|
20230602,214300,192399425,3175,3175,3175,3175,0
|
|
20230602,214200,192399425,3175,3175,3175,3175,0
|
|
20230602,214100,192399425,3175,3175,3175,3175,0
|
|
20230602,214000,192399425,3175,3175,3175,3175,0
|
|
20230602,213900,192399425,3175,3175,3175,3175,0
|
|
20230602,213800,192399425,3175,3175,3175,3175,0
|
|
20230602,213700,192399425,3175,3175,3175,3175,0
|
|
20230602,213600,192399425,3175,3175,3175,3175,0
|
|
20230602,213500,192399425,3175,3175,3175,3175,0
|
|
20230602,213400,192399425,3175,3175,3175,3175,0
|
|
20230602,213300,192399425,3175,3175,3175,3175,0
|
|
20230602,213200,192399425,3175,3175,3175,3175,0
|
|
20230602,213100,192399425,3175,3175,3175,3175,0
|
|
20230602,213000,192399425,3175,3175,3175,3175,0
|
|
20230602,212900,192399425,3175,3175,3175,3175,0
|
|
20230602,212800,192399425,3175,3175,3175,3175,0
|
|
20230602,212700,192399425,3175,3175,3175,3175,0
|
|
20230602,212600,192399425,3175,3175,3175,3175,0
|
|
20230602,212500,192399425,3175,3175,3175,3175,0
|
|
20230602,212400,192399425,3175,3175,3175,3175,0
|
|
20230602,212300,192399425,3175,3175,3175,3175,0
|
|
20230602,212200,192399425,3175,3175,3175,3175,0
|
|
20230602,212100,192399425,3175,3175,3175,3175,0
|
|
20230602,212000,192399425,3175,3175,3175,3175,0
|
|
20230602,211900,192399425,3175,3175,3175,3175,0
|
|
20230602,211800,192399425,3175,3175,3175,3175,0
|
|
20230602,211700,192399425,3175,3175,3175,3175,1332
|
|
20230602,211600,192399425,3175,3175,3175,3175,0
|
|
20230602,211500,192399425,3175,3175,3175,3175,0
|
|
20230602,211400,192399425,3175,3175,3175,3175,0
|
|
20230602,211300,192399425,3175,3175,3175,3175,0
|
|
20230602,211200,192399425,3175,3175,3175,3175,0
|
|
20230602,211100,192399425,3175,3175,3175,3175,0
|
|
20230602,211000,192399425,3175,3175,3175,3175,0
|
|
20230602,210900,192399425,3175,3175,3175,3175,0
|
|
20230602,210800,192399425,3175,3175,3175,3175,0
|
|
20230602,210700,192399425,3175,3175,3175,3175,0
|
|
20230602,210600,192399425,3175,3175,3175,3175,0
|
|
20230602,210500,192399425,3175,3175,3175,3175,0
|
|
20230602,210400,192399425,3175,3175,3175,3175,0
|
|
20230602,210300,192399425,3175,3175,3175,3175,0
|
|
20230602,210200,192399425,3175,3175,3175,3175,0
|
|
20230602,210100,192399425,3175,3175,3175,3175,0
|
|
20230602,210000,192399425,3175,3175,3175,3175,0
|
|
20230602,205900,192399425,3175,3175,3175,3175,0
|
|
20230602,205800,192399425,3175,3175,3175,3175,0
|
|
20230602,205700,192399425,3175,3175,3175,3175,0
|
|
20230602,205600,192399425,3175,3175,3175,3175,0
|
|
20230602,205500,192399425,3175,3175,3175,3175,0
|
|
20230602,205400,192399425,3175,3175,3175,3175,0
|
|
20230602,205300,192399425,3175,3175,3175,3175,0
|
|
20230602,205200,192399425,3175,3175,3175,3175,0
|
|
20230602,205100,192399425,3175,3175,3175,3175,0
|
|
20230602,205000,192399425,3175,3175,3175,3175,0
|
|
20230602,204900,192399425,3175,3175,3175,3175,0
|
|
20230602,204800,192399425,3175,3175,3175,3175,0
|
|
20230602,204700,192399425,3175,3175,3175,3175,1332
|
|
20230602,204600,192399425,3175,3175,3175,3175,0
|
|
20230602,204500,192399425,3175,3175,3175,3175,0
|
|
20230602,204400,192399425,3175,3175,3175,3175,0
|
|
20230602,204300,192399425,3175,3175,3175,3175,0
|
|
20230602,204200,192399425,3175,3175,3175,3175,0
|
|
20230602,204100,192399425,3175,3175,3175,3175,0
|
|
20230602,204000,192399425,3175,3175,3175,3175,0
|
|
20230602,203900,192399425,3175,3175,3175,3175,0
|
|
20230602,203800,192399425,3175,3175,3175,3175,0
|
|
20230602,203700,192399425,3175,3175,3175,3175,0
|
|
20230602,203600,192399425,3175,3175,3175,3175,0
|
|
20230602,203500,192399425,3175,3175,3175,3175,0
|
|
20230602,203400,192399425,3175,3175,3175,3175,0
|
|
20230602,203300,192399425,3175,3175,3175,3175,0
|
|
20230602,203200,192399425,3175,3175,3175,3175,0
|
|
20230602,203100,192399425,3175,3175,3175,3175,0
|
|
20230602,203000,192399425,3175,3175,3175,3175,0
|
|
20230602,202900,192399425,3175,3175,3175,3175,0
|
|
20230602,202800,192399425,3175,3175,3175,3175,0
|
|
20230602,202700,192399425,3175,3175,3175,3175,0
|
|
20230602,202600,192399425,3175,3175,3175,3175,0
|
|
20230602,202500,192399425,3175,3175,3175,3175,0
|
|
20230602,202400,192399425,3175,3175,3175,3175,0
|
|
20230602,202300,192399425,3175,3175,3175,3175,0
|
|
20230602,202200,192399425,3175,3175,3175,3175,0
|
|
20230602,202100,192399425,3175,3175,3175,3175,0
|
|
20230602,202000,192399425,3175,3175,3175,3175,0
|
|
20230602,201900,192399425,3175,3175,3175,3175,0
|
|
20230602,201800,192399425,3175,3175,3175,3175,0
|
|
20230602,201700,192399425,3175,3175,3175,3175,1332
|
|
20230602,201600,192399425,3175,3175,3175,3175,0
|
|
20230602,201500,192399425,3175,3175,3175,3175,0
|
|
20230602,201400,192399425,3175,3175,3175,3175,0
|
|
20230602,201300,192399425,3175,3175,3175,3175,0
|
|
20230602,201200,192399425,3175,3175,3175,3175,0
|
|
20230602,201100,192399425,3175,3175,3175,3175,0
|
|
20230602,201000,192399425,3175,3175,3175,3175,0
|
|
20230602,200900,192399425,3175,3175,3175,3175,0
|
|
20230602,200800,192399425,3175,3175,3175,3175,0
|
|
20230602,200700,192399425,3175,3175,3175,3175,0
|
|
20230602,200600,192399425,3175,3175,3175,3175,0
|
|
20230602,200500,192399425,3175,3175,3175,3175,0
|
|
20230602,200400,192399425,3175,3175,3175,3175,0
|
|
20230602,200300,192399425,3175,3175,3175,3175,0
|
|
20230602,200200,192399425,3175,3175,3175,3175,0
|
|
20230602,200100,192399425,3175,3175,3175,3175,0
|
|
20230602,200000,192399425,3175,3175,3175,3175,0
|
|
20230602,195900,192399425,3175,3175,3175,3175,0
|
|
20230602,195800,192399425,3175,3175,3175,3175,0
|
|
20230602,195700,192399425,3175,3175,3175,3175,0
|
|
20230602,195600,192399425,3175,3175,3175,3175,0
|
|
20230602,195500,192399425,3175,3175,3175,3175,0
|
|
20230602,195400,192399425,3175,3175,3175,3175,0
|
|
20230602,195300,192399425,3175,3175,3175,3175,0
|
|
20230602,195200,192399425,3175,3175,3175,3175,0
|
|
20230602,195100,192399425,3175,3175,3175,3175,0
|
|
20230602,195000,192399425,3175,3175,3175,3175,0
|
|
20230602,194900,192399425,3175,3175,3175,3175,0
|
|
20230602,194800,192399425,3175,3175,3175,3175,0
|
|
20230602,194700,192399425,3175,3175,3175,3175,1332
|
|
20230602,194600,192399425,3175,3175,3175,3175,0
|
|
20230602,194500,192399425,3175,3175,3175,3175,0
|
|
20230602,194400,192399425,3175,3175,3175,3175,0
|
|
20230602,194300,192399425,3175,3175,3175,3175,0
|
|
20230602,194200,192399425,3175,3175,3175,3175,0
|
|
20230602,194100,192399425,3175,3175,3175,3175,0
|
|
20230602,194000,192399425,3175,3175,3175,3175,0
|
|
20230602,193900,192399425,3175,3175,3175,3175,0
|
|
20230602,193800,192399425,3175,3175,3175,3175,0
|
|
20230602,193700,192399425,3175,3175,3175,3175,0
|
|
20230602,193600,192399425,3175,3175,3175,3175,0
|
|
20230602,193500,192399425,3175,3175,3175,3175,0
|
|
20230602,193400,192399425,3175,3175,3175,3175,0
|
|
20230602,193300,192399425,3175,3175,3175,3175,0
|
|
20230602,193200,192399425,3175,3175,3175,3175,0
|
|
20230602,193100,192399425,3175,3175,3175,3175,0
|
|
20230602,193000,192399425,3175,3175,3175,3175,0
|
|
20230602,192900,192399425,3175,3175,3175,3175,0
|
|
20230602,192800,192399425,3175,3175,3175,3175,0
|
|
20230602,192700,192399425,3175,3175,3175,3175,0
|
|
20230602,192600,192399425,3175,3175,3175,3175,0
|
|
20230602,192500,192399425,3175,3175,3175,3175,0
|
|
20230602,192400,192399425,3175,3175,3175,3175,0
|
|
20230602,192300,192399425,3175,3175,3175,3175,0
|
|
20230602,192200,192399425,3175,3175,3175,3175,0
|
|
20230602,192100,192399425,3175,3175,3175,3175,0
|
|
20230602,192000,192399425,3175,3175,3175,3175,0
|
|
20230602,191900,192399425,3175,3175,3175,3175,0
|
|
20230602,191800,192399425,3175,3175,3175,3175,0
|
|
20230602,191700,192399425,3175,3175,3175,3175,1332
|
|
20230602,191600,192399425,3175,3175,3175,3175,0
|
|
20230602,191500,192399425,3175,3175,3175,3175,0
|
|
20230602,191400,192399425,3175,3175,3175,3175,0
|
|
20230602,191300,192399425,3175,3175,3175,3175,0
|
|
20230602,191200,192399425,3175,3175,3175,3175,0
|
|
20230602,191100,192399425,3175,3175,3175,3175,0
|
|
20230602,191000,192399425,3175,3175,3175,3175,0
|
|
20230602,190900,192399425,3175,3175,3175,3175,0
|
|
20230602,190800,192399425,3175,3175,3175,3175,0
|
|
20230602,190700,192399425,3175,3175,3175,3175,0
|
|
20230602,190600,192399425,3175,3175,3175,3175,0
|
|
20230602,190500,192399425,3175,3175,3175,3175,0
|
|
20230602,190400,192399425,3175,3175,3175,3175,0
|
|
20230602,190300,192399425,3175,3175,3175,3175,0
|
|
20230602,190200,192399425,3175,3175,3175,3175,0
|
|
20230602,190100,192399425,3175,3175,3175,3175,0
|
|
20230602,190000,192399425,3175,3175,3175,3175,0
|
|
20230602,185900,192399425,3175,3175,3175,3175,0
|
|
20230602,185800,192399425,3175,3175,3175,3175,0
|
|
20230602,185700,192399425,3175,3175,3175,3175,0
|
|
20230602,185600,192399425,3175,3175,3175,3175,0
|
|
20230602,185500,192399425,3175,3175,3175,3175,0
|
|
20230602,185400,192399425,3175,3175,3175,3175,0
|
|
20230602,185300,192399425,3175,3175,3175,3175,0
|
|
20230602,185200,192399425,3175,3175,3175,3175,0
|
|
20230602,185100,192399425,3175,3175,3175,3175,0
|
|
20230602,185000,192399425,3175,3175,3175,3175,0
|
|
20230602,184900,192399425,3175,3175,3175,3175,0
|
|
20230602,184800,192399425,3175,3175,3175,3175,0
|
|
20230602,184700,192399425,3175,3175,3175,3175,1332
|
|
20230602,184600,192399425,3175,3175,3175,3175,0
|
|
20230602,184500,192399425,3175,3175,3175,3175,0
|
|
20230602,184400,192399425,3175,3175,3175,3175,0
|
|
20230602,184300,192399425,3175,3175,3175,3175,0
|
|
20230602,184200,192399425,3175,3175,3175,3175,0
|
|
20230602,184100,192399425,3175,3175,3175,3175,0
|
|
20230602,184000,192399425,3175,3175,3175,3175,0
|
|
20230602,183900,192399425,3175,3175,3175,3175,0
|
|
20230602,183800,192399425,3175,3175,3175,3175,0
|
|
20230602,183700,192399425,3175,3175,3175,3175,0
|
|
20230602,183600,192399425,3175,3175,3175,3175,0
|
|
20230602,183500,192399425,3175,3175,3175,3175,0
|
|
20230602,183400,192399425,3175,3175,3175,3175,0
|
|
20230602,183300,192399425,3175,3175,3175,3175,0
|
|
20230602,183200,192399425,3175,3175,3175,3175,0
|
|
20230602,183100,192399425,3175,3175,3175,3175,0
|
|
20230602,183000,192399425,3175,3175,3175,3175,0
|
|
20230602,182900,192399425,3175,3175,3175,3175,0
|
|
20230602,182800,192399425,3175,3175,3175,3175,0
|
|
20230602,182700,192399425,3175,3175,3175,3175,0
|
|
20230602,182600,192399425,3175,3175,3175,3175,0
|
|
20230602,182500,192399425,3175,3175,3175,3175,0
|
|
20230602,182400,192399425,3175,3175,3175,3175,0
|
|
20230602,182300,192399425,3175,3175,3175,3175,0
|
|
20230602,182200,192399425,3175,3175,3175,3175,0
|
|
20230602,182100,192399425,3175,3175,3175,3175,0
|
|
20230602,182000,192399425,3175,3175,3175,3175,0
|
|
20230602,181900,192399425,3175,3175,3175,3175,0
|
|
20230602,181800,192399425,3175,3175,3175,3175,0
|
|
20230602,181700,192399425,3175,3175,3175,3175,1332
|
|
20230602,181600,192399425,3175,3175,3175,3175,0
|
|
20230602,181500,192399425,3175,3175,3175,3175,0
|
|
20230602,181400,192399425,3175,3175,3175,3175,0
|
|
20230602,181300,192399425,3175,3175,3175,3175,0
|
|
20230602,181200,192399425,3175,3175,3175,3175,0
|
|
20230602,181100,192399425,3175,3175,3175,3175,0
|
|
20230602,181000,192399425,3175,3175,3175,3175,0
|
|
20230602,180900,192399425,3175,3175,3175,3175,0
|
|
20230602,180800,192399425,3175,3175,3175,3175,0
|
|
20230602,180700,192399425,3175,3175,3175,3175,0
|
|
20230602,180600,192399425,3175,3175,3175,3175,0
|
|
20230602,180500,192399425,3175,3175,3175,3175,0
|
|
20230602,180400,192399425,3175,3175,3175,3175,0
|
|
20230602,180300,192399425,3175,3175,3175,3175,0
|
|
20230602,180200,192399425,3175,3175,3175,3175,0
|
|
20230602,180100,192399425,3175,3175,3175,3175,0
|
|
20230602,180000,192399425,3175,3175,3175,3175,0
|
|
20230602,175900,192399425,3175,3175,3175,3175,0
|
|
20230602,175800,192399425,3175,3175,3175,3175,0
|
|
20230602,175700,192399425,3175,3175,3175,3175,0
|
|
20230602,175600,192399425,3175,3175,3175,3175,0
|
|
20230602,175500,192399425,3175,3175,3175,3175,0
|
|
20230602,175400,192399425,3175,3175,3175,3175,0
|
|
20230602,175300,192399425,3175,3175,3175,3175,0
|
|
20230602,175200,192399425,3175,3175,3175,3175,0
|
|
20230602,175100,192399425,3175,3175,3175,3175,0
|
|
20230602,175000,192399425,3175,3175,3175,3175,0
|
|
20230602,174900,192399425,3175,3175,3175,3175,0
|
|
20230602,174800,192399425,3175,3175,3175,3175,0
|
|
20230602,174700,192399425,3175,3175,3175,3175,1332
|
|
20230602,174600,192399425,3175,3175,3175,3175,0
|
|
20230602,174500,192399425,3175,3175,3175,3175,0
|
|
20230602,174400,192399425,3175,3175,3175,3175,0
|
|
20230602,174300,192399425,3175,3175,3175,3175,0
|
|
20230602,174200,192399425,3175,3175,3175,3175,0
|
|
20230602,174100,192399425,3175,3175,3175,3175,0
|
|
20230602,174000,192399425,3175,3175,3175,3175,0
|
|
20230602,173900,192399425,3175,3175,3175,3175,0
|
|
20230602,173800,192399425,3175,3175,3175,3175,0
|
|
20230602,173700,192399425,3175,3175,3175,3175,0
|
|
20230602,173600,192399425,3175,3175,3175,3175,0
|
|
20230602,173500,192399425,3175,3175,3175,3175,0
|
|
20230602,173400,192399425,3175,3175,3175,3175,0
|
|
20230602,173300,192399425,3175,3175,3175,3175,0
|
|
20230602,173200,192399425,3175,3175,3175,3175,0
|
|
20230602,173100,192399425,3175,3175,3175,3175,0
|
|
20230602,173000,192399425,3175,3175,3175,3175,0
|
|
20230602,172900,192399425,3175,3175,3175,3175,0
|
|
20230602,172800,192399425,3175,3175,3175,3175,0
|
|
20230602,172700,192399425,3175,3175,3175,3175,0
|
|
20230602,172600,192399425,3175,3175,3175,3175,0
|
|
20230602,172500,192399425,3175,3175,3175,3175,0
|
|
20230602,172400,192399425,3175,3175,3175,3175,0
|
|
20230602,172300,192399425,3175,3175,3175,3175,0
|
|
20230602,172200,192399425,3175,3175,3175,3175,0
|
|
20230602,172100,192399425,3175,3175,3175,3175,0
|
|
20230602,172000,192399425,3175,3175,3175,3175,0
|
|
20230602,171900,192399425,3175,3175,3175,3175,0
|
|
20230602,171800,192399425,3175,3175,3175,3175,0
|
|
20230602,171700,192399425,3175,3175,3175,3175,1332
|
|
20230602,171600,192399425,3175,3175,3175,3175,0
|
|
20230602,171500,192399425,3175,3175,3175,3175,0
|
|
20230602,171400,192399425,3175,3175,3175,3175,0
|
|
20230602,171300,192399425,3175,3175,3175,3175,0
|
|
20230602,171200,192399425,3175,3175,3175,3175,0
|
|
20230602,171100,192399425,3175,3175,3175,3175,0
|
|
20230602,171000,192399425,3175,3175,3175,3175,0
|
|
20230602,170900,192399425,3175,3175,3175,3175,0
|
|
20230602,170800,192399425,3175,3175,3175,3175,0
|
|
20230602,170700,192399425,3175,3175,3175,3175,0
|
|
20230602,170600,192399425,3175,3175,3175,3175,0
|
|
20230602,170500,192399425,3175,3175,3175,3175,0
|
|
20230602,170400,192399425,3175,3175,3175,3175,0
|
|
20230602,170300,192399425,3175,3175,3175,3175,0
|
|
20230602,170200,192399425,3175,3175,3175,3175,0
|
|
20230602,170100,192399425,3175,3175,3175,3175,0
|
|
20230602,170000,192399425,3175,3175,3175,3175,0
|
|
20230602,165900,192399425,3175,3175,3175,3175,0
|
|
20230602,165800,192399425,3175,3175,3175,3175,0
|
|
20230602,165700,192399425,3175,3175,3175,3175,0
|
|
20230602,165600,192399425,3175,3175,3175,3175,0
|
|
20230602,165500,192399425,3175,3175,3175,3175,0
|
|
20230602,165400,192399425,3175,3175,3175,3175,0
|
|
20230602,165300,192399425,3175,3175,3175,3175,0
|
|
20230602,165200,192399425,3175,3175,3175,3175,0
|
|
20230602,165100,192399425,3175,3175,3175,3175,0
|
|
20230602,165000,192399425,3175,3175,3175,3175,0
|
|
20230602,164900,192399425,3175,3175,3175,3175,0
|
|
20230602,164800,192399425,3175,3175,3175,3175,0
|
|
20230602,164700,192399425,3175,3175,3175,3175,1332
|
|
20230602,164600,192399425,3175,3175,3175,3175,0
|
|
20230602,164500,192399425,3175,3175,3175,3175,0
|
|
20230602,164400,192399425,3175,3175,3175,3175,0
|
|
20230602,164300,192399425,3175,3175,3175,3175,0
|
|
20230602,164200,192399425,3175,3175,3175,3175,0
|
|
20230602,164100,192399425,3175,3175,3175,3175,0
|
|
20230602,164000,192399425,3175,3175,3175,3175,0
|
|
20230602,163900,192399425,3175,3175,3175,3175,0
|
|
20230602,163800,192399425,3175,3175,3175,3175,0
|
|
20230602,163700,192399425,3175,3175,3175,3175,0
|
|
20230602,163600,192399425,3175,3175,3175,3175,0
|
|
20230602,163500,192399425,3175,3175,3175,3175,0
|
|
20230602,163400,192399425,3175,3175,3175,3175,0
|
|
20230602,163300,192399425,3175,3175,3175,3175,0
|
|
20230602,163200,192399425,3175,3175,3175,3175,0
|
|
20230602,163100,192399425,3175,3175,3175,3175,0
|
|
20230602,163000,192399425,3175,3175,3175,3175,0
|
|
20230602,162900,192399425,3175,3175,3175,3175,0
|
|
20230602,162800,192399425,3175,3175,3175,3175,0
|
|
20230602,162700,192399425,3175,3175,3175,3175,0
|
|
20230602,162600,192399425,3175,3175,3175,3175,0
|
|
20230602,162500,192399425,3175,3175,3175,3175,0
|
|
20230602,162400,192399425,3175,3175,3175,3175,0
|
|
20230602,162300,192399425,3175,3175,3175,3175,0
|
|
20230602,162200,192399425,3175,3175,3175,3175,0
|
|
20230602,162100,192399425,3175,3175,3175,3175,0
|
|
20230602,162000,192399425,3175,3175,3175,3175,0
|
|
20230602,161900,192399425,3175,3175,3175,3175,0
|
|
20230602,161800,192399425,3175,3175,3175,3175,0
|
|
20230602,161700,192399425,3175,3175,3175,3175,1332
|
|
20230602,161600,192399425,3175,3175,3175,3175,0
|
|
20230602,161500,192399425,3175,3175,3175,3175,0
|
|
20230602,161400,192399425,3175,3175,3175,3175,0
|
|
20230602,161300,192399425,3175,3175,3175,3175,0
|
|
20230602,161200,192399425,3175,3175,3175,3175,0
|
|
20230602,161100,192399425,3175,3175,3175,3175,0
|
|
20230602,161000,192399425,3175,3175,3175,3175,0
|
|
20230602,160900,192399425,3175,3175,3175,3175,0
|
|
20230602,160800,192399425,3175,3175,3175,3175,0
|
|
20230602,160700,192399425,3175,3175,3175,3175,0
|
|
20230602,160600,192399425,3175,3175,3175,3175,0
|
|
20230602,160500,192399425,3175,3175,3175,3175,0
|
|
20230602,160400,192399425,3175,3175,3175,3175,0
|
|
20230602,160300,192399425,3175,3175,3175,3175,0
|
|
20230602,160200,192399425,3175,3175,3175,3175,0
|
|
20230602,160100,192399425,3175,3175,3175,3175,0
|
|
20230602,160000,192399425,3175,3175,3175,3175,0
|
|
20230602,155900,192399425,3175,3175,3175,3175,0
|
|
20230602,155800,192399425,3175,3175,3175,3175,0
|
|
20230602,155700,192399425,3175,3175,3175,3175,0
|
|
20230602,155600,192399425,3175,3175,3175,3175,0
|
|
20230602,155500,192399425,3175,3175,3175,3175,0
|
|
20230602,155400,192399425,3175,3175,3175,3175,0
|
|
20230602,155300,192399425,3175,3175,3175,3175,0
|
|
20230602,155200,192399425,3175,3175,3175,3175,0
|
|
20230602,155100,192399425,3175,3175,3175,3175,0
|
|
20230602,155000,192399425,3175,3175,3175,3175,0
|
|
20230602,154900,192399425,3175,3175,3175,3175,0
|
|
20230602,154800,192399425,3175,3175,3175,3175,0
|
|
20230602,154700,192399425,3175,3175,3175,3175,1332
|
|
20230602,154600,192399425,3175,3175,3175,3175,0
|
|
20230602,154500,192399425,3175,3175,3175,3175,0
|
|
20230602,154400,192399425,3175,3175,3175,3175,0
|
|
20230602,154300,192399425,3175,3175,3175,3175,0
|
|
20230602,154200,192399425,3175,3175,3175,3175,0
|
|
20230602,154100,192399425,3175,3175,3175,3175,0
|
|
20230602,154000,192399425,3175,3175,3175,3175,0
|
|
20230602,153900,192399425,3175,3175,3175,3175,0
|
|
20230602,153800,192399425,3175,3175,3175,3175,0
|
|
20230602,153700,192399425,3175,3175,3175,3175,0
|
|
20230602,153600,192399425,3175,3175,3175,3175,0
|
|
20230602,153500,192399425,3175,3175,3175,3175,0
|
|
20230602,153400,192399425,3175,3175,3175,3175,0
|
|
20230602,153300,192399425,3175,3175,3175,3175,0
|
|
20230602,153200,192399425,3175,3175,3175,3175,0
|
|
20230602,153100,192399425,3175,3175,3175,3175,0
|
|
20230602,153000,192399425,3175,3175,3175,3175,1332
|
|
20230602,152900,188170325,3180,3180,3180,3180,0
|
|
20230602,152800,188170325,3180,3180,3180,3180,0
|
|
20230602,152700,188170325,3180,3180,3180,3180,0
|
|
20230602,152600,188170325,3180,3180,3180,3180,0
|
|
20230602,152500,188170325,3180,3180,3180,3180,0
|
|
20230602,152400,188170325,3180,3180,3180,3180,0
|
|
20230602,152300,188170325,3180,3180,3180,3180,0
|
|
20230602,152200,188170325,3180,3180,3180,3180,0
|
|
20230602,152100,188170325,3180,3180,3180,3180,0
|
|
20230602,152000,188170325,3180,3180,3180,3180,0
|
|
20230602,151900,188170325,3180,3180,3180,3180,0
|
|
20230602,151800,188170325,3180,3180,3180,3180,0
|
|
20230602,151700,188170325,3180,3180,3180,3180,0
|
|
20230602,151600,188170325,3180,3175,3180,3175,4212
|
|
20230602,151500,174793015,3175,3175,3175,3175,0
|
|
20230602,151400,174793015,3175,3170,3175,3150,1253
|
|
20230602,151300,170839305,3170,3170,3170,3170,3
|
|
20230602,151200,170829795,3170,3170,3170,3170,1
|
|
20230602,151100,170826625,3160,3160,3160,3160,0
|
|
20230602,151000,170826625,3160,3170,3170,3160,5
|
|
20230602,150900,170810815,3180,3180,3180,3180,0
|
|
20230602,150800,170810815,3180,3155,3180,3150,4604
|
|
20230602,150700,156286725,3170,3170,3170,3155,205
|
|
20230602,150600,155638375,3155,3155,3170,3155,807
|
|
20230602,150500,153091825,3170,3160,3170,3160,125
|
|
20230602,150400,152696575,3175,3175,3175,3175,0
|
|
20230602,150300,152696575,3175,3175,3175,3175,0
|
|
20230602,150200,152696575,3175,3175,3175,3175,0
|
|
20230602,150100,152696575,3175,3160,3175,3155,2627
|
|
20230602,150000,144395740,3175,3175,3175,3175,0
|
|
20230602,145900,144395740,3175,3175,3175,3175,0
|
|
20230602,145800,144395740,3175,3175,3175,3175,0
|
|
20230602,145700,144395740,3175,3175,3175,3175,0
|
|
20230602,145600,144395740,3175,3175,3175,3175,0
|
|
20230602,145500,144395740,3175,3175,3175,3175,1
|
|
20230602,145400,144392565,3170,3170,3170,3170,20
|
|
20230602,145300,144329165,3175,3160,3175,3160,1020
|
|
20230602,145200,141104635,3175,3175,3175,3175,0
|
|
20230602,145100,141104635,3175,3175,3175,3175,1
|
|
20230602,145000,141101460,3170,3170,3170,3170,5
|
|
20230602,144900,141085610,3175,3175,3175,3175,0
|
|
20230602,144800,141085610,3175,3175,3175,3175,0
|
|
20230602,144700,141085610,3175,3175,3175,3175,0
|
|
20230602,144600,141085610,3175,3175,3175,3175,0
|
|
20230602,144500,141085610,3175,3175,3175,3175,0
|
|
20230602,144400,141085610,3175,3160,3175,3160,378
|
|
20230602,144300,139889960,3175,3175,3175,3175,0
|
|
20230602,144200,139889960,3175,3165,3175,3160,1628
|
|
20230602,144100,134740545,3165,3165,3165,3165,51
|
|
20230602,144000,134579130,3180,3180,3180,3180,0
|
|
20230602,143900,134579130,3180,3180,3180,3180,0
|
|
20230602,143800,134579130,3180,3180,3180,3180,0
|
|
20230602,143700,134579130,3180,3160,3180,3160,2680
|
|
20230602,143600,126108520,3170,3170,3170,3170,0
|
|
20230602,143500,126108520,3170,3165,3170,3165,630
|
|
20230602,143400,124113920,3170,3170,3170,3170,1
|
|
20230602,143300,124110750,3170,3170,3170,3170,6
|
|
20230602,143200,124091730,3170,3170,3170,3170,0
|
|
20230602,143100,124091730,3170,3170,3170,3170,0
|
|
20230602,143000,124091730,3170,3170,3170,3170,3
|
|
20230602,142900,124082220,3170,3170,3170,3170,0
|
|
20230602,142800,124082220,3170,3170,3170,3170,5
|
|
20230602,142700,124066370,3170,3170,3170,3170,0
|
|
20230602,142600,124066370,3170,3170,3170,3170,0
|
|
20230602,142500,124066370,3170,3170,3170,3160,1905
|
|
20230602,142400,118045950,3170,3165,3170,3165,839
|
|
20230602,142300,115389820,3170,3170,3170,3170,25
|
|
20230602,142200,115310570,3165,3165,3165,3165,100
|
|
20230602,142100,114994070,3175,3175,3175,3175,0
|
|
20230602,142000,114994070,3175,3170,3175,3165,2476
|
|
20230602,141900,107151205,3180,3180,3180,3180,0
|
|
20230602,141800,107151205,3180,3180,3180,3180,0
|
|
20230602,141700,107151205,3180,3180,3180,3180,0
|
|
20230602,141600,107151205,3180,3180,3180,3180,0
|
|
20230602,141500,107151205,3180,3170,3180,3170,1047
|
|
20230602,141400,103831745,3180,3180,3180,3180,0
|
|
20230602,141300,103831745,3180,3180,3180,3180,46
|
|
20230602,141200,103685465,3180,3180,3180,3180,0
|
|
20230602,141100,103685465,3180,3180,3180,3180,0
|
|
20230602,141000,103685465,3180,3180,3180,3180,0
|
|
20230602,140900,103685465,3180,3180,3180,3180,0
|
|
20230602,140800,103685465,3180,3180,3180,3180,0
|
|
20230602,140700,103685465,3180,3180,3180,3180,0
|
|
20230602,140600,103685465,3180,3180,3180,3180,0
|
|
20230602,140500,103685465,3180,3180,3180,3180,1
|
|
20230602,140400,103682285,3170,3170,3170,3170,0
|
|
20230602,140300,103682285,3170,3170,3170,3170,100
|
|
20230602,140200,103365285,3175,3175,3185,3175,300
|
|
20230602,140100,102412285,3175,3175,3175,3175,46
|
|
20230602,140000,102266235,3175,3185,3185,3175,46
|
|
20230602,135900,102120175,3180,3175,3185,3175,1228
|
|
20230602,135800,98217105,3185,3185,3185,3185,7
|
|
20230602,135700,98194810,3185,3185,3185,3185,0
|
|
20230602,135600,98194810,3185,3185,3185,3185,0
|
|
20230602,135500,98194810,3185,3185,3185,3185,0
|
|
20230602,135400,98194810,3185,3185,3185,3185,0
|
|
20230602,135300,98194810,3185,3185,3185,3185,0
|
|
20230602,135200,98194810,3185,3185,3185,3185,0
|
|
20230602,135100,98194810,3185,3185,3185,3185,0
|
|
20230602,135000,98194810,3185,3185,3185,3185,0
|
|
20230602,134900,98194810,3185,3185,3185,3185,0
|
|
20230602,134800,98194810,3185,3185,3185,3185,0
|
|
20230602,134700,98194810,3185,3185,3185,3185,0
|
|
20230602,134600,98194810,3185,3180,3185,3180,442
|
|
20230602,134500,96788780,3180,3180,3180,3180,0
|
|
20230602,134400,96788780,3180,3180,3180,3180,0
|
|
20230602,134300,96788780,3180,3180,3180,3180,0
|
|
20230602,134200,96788780,3180,3180,3180,3180,29
|
|
20230602,134100,96696560,3180,3180,3180,3180,0
|
|
20230602,134000,96696560,3180,3180,3180,3180,75
|
|
20230602,133900,96458060,3170,3170,3170,3170,300
|
|
20230602,133800,95507060,3180,3180,3180,3180,0
|
|
20230602,133700,95507060,3180,3180,3180,3180,0
|
|
20230602,133600,95507060,3180,3180,3180,3180,0
|
|
20230602,133500,95507060,3180,3180,3180,3180,40
|
|
20230602,133400,95379860,3180,3180,3180,3180,1
|
|
20230602,133300,95376680,3175,3175,3175,3175,0
|
|
20230602,133200,95376680,3175,3175,3180,3175,1254
|
|
20230602,133100,91394320,3175,3175,3175,3175,0
|
|
20230602,133000,91394320,3175,3170,3175,3170,130
|
|
20230602,132900,90982085,3175,3175,3175,3175,0
|
|
20230602,132800,90982085,3175,3175,3175,3175,0
|
|
20230602,132700,90982085,3175,3175,3175,3175,0
|
|
20230602,132600,90982085,3175,3175,3175,3175,0
|
|
20230602,132500,90982085,3175,3175,3175,3175,0
|
|
20230602,132400,90982085,3175,3175,3175,3175,0
|
|
20230602,132300,90982085,3175,3175,3175,3175,0
|
|
20230602,132200,90982085,3175,3175,3175,3175,0
|
|
20230602,132100,90982085,3175,3175,3175,3175,1
|
|
20230602,132000,90978910,3175,3175,3175,3175,0
|
|
20230602,131900,90978910,3175,3175,3175,3175,0
|
|
20230602,131800,90978910,3175,3175,3175,3175,0
|
|
20230602,131700,90978910,3175,3175,3175,3175,0
|
|
20230602,131600,90978910,3175,3175,3175,3175,3
|
|
20230602,131500,90969385,3175,3175,3175,3175,0
|
|
20230602,131400,90969385,3175,3175,3175,3175,0
|
|
20230602,131300,90969385,3175,3170,3175,3170,102
|
|
20230602,131200,90645570,3165,3170,3170,3165,149
|
|
20230602,131100,90173980,3165,3165,3165,3165,342
|
|
20230602,131000,89091550,3170,3170,3170,3170,12
|
|
20230602,130900,89053510,3175,3175,3175,3175,0
|
|
20230602,130800,89053510,3175,3175,3175,3175,0
|
|
20230602,130700,89053510,3175,3175,3175,3175,0
|
|
20230602,130600,89053510,3175,3175,3175,3175,0
|
|
20230602,130500,89053510,3175,3175,3175,3175,0
|
|
20230602,130400,89053510,3175,3175,3175,3175,0
|
|
20230602,130300,89053510,3175,3175,3175,3175,0
|
|
20230602,130200,89053510,3175,3175,3175,3175,0
|
|
20230602,130100,89053510,3175,3175,3175,3175,1
|
|
20230602,130000,89050335,3170,3170,3170,3170,0
|
|
20230602,125900,89050335,3170,3170,3170,3170,0
|
|
20230602,125800,89050335,3170,3170,3170,3170,0
|
|
20230602,125700,89050335,3170,3170,3170,3165,26
|
|
20230602,125600,88968015,3170,3170,3170,3165,44
|
|
20230602,125500,88828710,3170,3170,3170,3170,5
|
|
20230602,125400,88812860,3175,3165,3175,3165,11
|
|
20230602,125300,88778035,3165,3165,3165,3165,14
|
|
20230602,125200,88733725,3175,3175,3175,3175,0
|
|
20230602,125100,88733725,3175,3175,3175,3175,0
|
|
20230602,125000,88733725,3175,3165,3175,3165,200
|
|
20230602,124900,88100095,3170,3170,3170,3170,185
|
|
20230602,124800,87513645,3175,3175,3175,3175,5
|
|
20230602,124700,87497770,3175,3175,3175,3175,0
|
|
20230602,124600,87497770,3175,3175,3175,3175,0
|
|
20230602,124500,87497770,3175,3175,3175,3175,0
|
|
20230602,124400,87497770,3175,3175,3175,3175,0
|
|
20230602,124300,87497770,3175,3175,3175,3175,4
|
|
20230602,124200,87485070,3175,3175,3175,3175,1
|
|
20230602,124100,87481895,3170,3175,3175,3170,4
|
|
20230602,124000,87469200,3175,3175,3175,3175,0
|
|
20230602,123900,87469200,3175,3175,3175,3175,0
|
|
20230602,123800,87469200,3175,3175,3175,3175,0
|
|
20230602,123700,87469200,3175,3175,3175,3175,1
|
|
20230602,123600,87466025,3170,3175,3175,3170,102
|
|
20230602,123500,87142675,3175,3175,3175,3175,3
|
|
20230602,123400,87133150,3175,3175,3175,3175,0
|
|
20230602,123300,87133150,3175,3175,3175,3175,5
|
|
20230602,123200,87117275,3175,3175,3175,3175,64
|
|
20230602,123100,86914075,3175,3175,3175,3175,5
|
|
20230602,123000,86898200,3175,3175,3175,3175,0
|
|
20230602,122900,86898200,3175,3175,3175,3175,0
|
|
20230602,122800,86898200,3175,3175,3175,3175,0
|
|
20230602,122700,86898200,3175,3175,3175,3175,0
|
|
20230602,122600,86898200,3175,3175,3180,3175,3
|
|
20230602,122500,86888670,3175,3175,3175,3175,0
|
|
20230602,122400,86888670,3175,3175,3175,3175,0
|
|
20230602,122300,86888670,3175,3175,3175,3175,0
|
|
20230602,122200,86888670,3175,3175,3175,3175,0
|
|
20230602,122100,86888670,3175,3180,3185,3175,642
|
|
20230602,122000,84848545,3165,3165,3165,3165,0
|
|
20230602,121900,84848545,3165,3165,3165,3165,0
|
|
20230602,121800,84848545,3165,3165,3165,3165,0
|
|
20230602,121700,84848545,3165,3180,3180,3165,1610
|
|
20230602,121600,79752735,3185,3180,3185,3180,351
|
|
20230602,121500,78636235,3180,3170,3180,3170,1379
|
|
20230602,121400,74264015,3175,3175,3180,3175,125
|
|
20230602,121300,73867015,3175,3175,3175,3175,0
|
|
20230602,121200,73867015,3175,3175,3175,3175,5
|
|
20230602,121100,73851140,3180,3180,3180,3180,0
|
|
20230602,121000,73851140,3180,3180,3180,3180,0
|
|
20230602,120900,73851140,3180,3180,3180,3180,0
|
|
20230602,120800,73851140,3180,3180,3180,3180,27
|
|
20230602,120700,73765280,3180,3180,3180,3180,0
|
|
20230602,120600,73765280,3180,3180,3180,3180,0
|
|
20230602,120500,73765280,3180,3180,3180,3180,0
|
|
20230602,120400,73765280,3180,3180,3180,3180,0
|
|
20230602,120300,73765280,3180,3180,3180,3180,0
|
|
20230602,120200,73765280,3180,3180,3180,3180,0
|
|
20230602,120100,73765280,3180,3180,3180,3180,0
|
|
20230602,120000,73765280,3180,3180,3180,3180,1
|
|
20230602,115900,73762100,3175,3175,3175,3175,100
|
|
20230602,115800,73444600,3180,3180,3180,3180,0
|
|
20230602,115700,73444600,3180,3180,3180,3180,0
|
|
20230602,115600,73444600,3180,3180,3180,3180,0
|
|
20230602,115500,73444600,3180,3180,3180,3180,0
|
|
20230602,115400,73444600,3180,3180,3180,3180,0
|
|
20230602,115300,73444600,3180,3180,3180,3180,0
|
|
20230602,115200,73444600,3180,3175,3180,3170,878
|
|
20230602,115100,70658080,3180,3180,3180,3180,0
|
|
20230602,115000,70658080,3180,3180,3180,3180,0
|
|
20230602,114900,70658080,3180,3175,3180,3175,2
|
|
20230602,114800,70651725,3175,3170,3175,3170,198
|
|
20230602,114700,70023415,3170,3165,3175,3165,702
|
|
20230602,114600,67800650,3170,3175,3175,3170,527
|
|
20230602,114500,66129920,3175,3175,3175,3175,100
|
|
20230602,114400,65812420,3180,3180,3180,3180,94
|
|
20230602,114300,65513500,3180,3180,3180,3180,20
|
|
20230602,114200,65449900,3180,3180,3180,3180,0
|
|
20230602,114100,65449900,3180,3180,3180,3180,0
|
|
20230602,114000,65449900,3180,3180,3180,3180,0
|
|
20230602,113900,65449900,3180,3180,3180,3180,0
|
|
20230602,113800,65449900,3180,3180,3180,3180,0
|
|
20230602,113700,65449900,3180,3180,3180,3180,0
|
|
20230602,113600,65449900,3180,3180,3180,3180,0
|
|
20230602,113500,65449900,3180,3180,3180,3180,0
|
|
20230602,113400,65449900,3180,3180,3180,3180,0
|
|
20230602,113300,65449900,3180,3180,3180,3180,0
|
|
20230602,113200,65449900,3180,3180,3180,3180,0
|
|
20230602,113100,65449900,3180,3180,3180,3180,0
|
|
20230602,113000,65449900,3180,3180,3180,3180,0
|
|
20230602,112900,65449900,3180,3180,3180,3180,0
|
|
20230602,112800,65449900,3180,3180,3180,3180,0
|
|
20230602,112700,65449900,3180,3180,3180,3180,0
|
|
20230602,112600,65449900,3180,3180,3180,3180,0
|
|
20230602,112500,65449900,3180,3175,3180,3175,31
|
|
20230602,112400,65351340,3175,3175,3175,3175,0
|
|
20230602,112300,65351340,3175,3170,3175,3170,71
|
|
20230602,112200,65125980,3170,3170,3170,3170,587
|
|
20230602,112100,63265190,3175,3175,3175,3175,5
|
|
20230602,112000,63249315,3175,3175,3175,3175,33
|
|
20230602,111900,63144540,3180,3180,3180,3180,0
|
|
20230602,111800,63144540,3180,3180,3180,3180,1
|
|
20230602,111700,63141360,3175,3175,3175,3175,9
|
|
20230602,111600,63112785,3175,3175,3175,3175,0
|
|
20230602,111500,63112785,3175,3175,3175,3175,0
|
|
20230602,111400,63112785,3175,3175,3175,3175,232
|
|
20230602,111300,62376185,3185,3185,3185,3185,0
|
|
20230602,111200,62376185,3185,3185,3185,3185,0
|
|
20230602,111100,62376185,3185,3185,3185,3185,0
|
|
20230602,111000,62376185,3185,3185,3185,3185,0
|
|
20230602,110900,62376185,3185,3180,3185,3180,3
|
|
20230602,110800,62366640,3180,3180,3180,3180,0
|
|
20230602,110700,62366640,3180,3180,3180,3180,0
|
|
20230602,110600,62366640,3180,3180,3180,3180,1
|
|
20230602,110500,62363460,3180,3180,3180,3180,70
|
|
20230602,110400,62140860,3180,3180,3180,3180,32
|
|
20230602,110300,62039100,3180,3180,3180,3180,0
|
|
20230602,110200,62039100,3180,3180,3180,3180,0
|
|
20230602,110100,62039100,3180,3175,3180,3175,2
|
|
20230602,110000,62032745,3175,3180,3180,3175,486
|
|
20230602,105900,60489575,3180,3180,3180,3180,171
|
|
20230602,105800,59945795,3185,3185,3185,3185,0
|
|
20230602,105700,59945795,3185,3185,3185,3185,0
|
|
20230602,105600,59945795,3185,3185,3185,3185,0
|
|
20230602,105500,59945795,3185,3185,3185,3185,0
|
|
20230602,105400,59945795,3185,3175,3185,3175,519
|
|
20230602,105300,58297960,3185,3180,3185,3175,849
|
|
20230602,105200,55598160,3180,3180,3180,3180,506
|
|
20230602,105100,53989080,3180,3180,3180,3180,0
|
|
20230602,105000,53989080,3180,3180,3180,3180,0
|
|
20230602,104900,53989080,3180,3180,3180,3180,1110
|
|
20230602,104800,50459280,3185,3185,3185,3185,0
|
|
20230602,104700,50459280,3185,3180,3185,3180,2
|
|
20230602,104600,50452915,3180,3180,3180,3180,550
|
|
20230602,104500,48703915,3185,3185,3185,3185,0
|
|
20230602,104400,48703915,3185,3185,3185,3185,0
|
|
20230602,104300,48703915,3185,3185,3185,3185,25
|
|
20230602,104200,48624290,3185,3185,3185,3185,0
|
|
20230602,104100,48624290,3185,3185,3185,3185,0
|
|
20230602,104000,48624290,3185,3185,3185,3185,0
|
|
20230602,103900,48624290,3185,3185,3185,3185,0
|
|
20230602,103800,48624290,3185,3185,3185,3185,1
|
|
20230602,103700,48621105,3180,3180,3180,3180,200
|
|
20230602,103600,47985105,3175,3180,3180,3175,937
|
|
20230602,103500,45009235,3185,3185,3185,3185,1
|
|
20230602,103400,45006050,3180,3180,3180,3180,25
|
|
20230602,103300,44926550,3185,3185,3185,3185,1
|
|
20230602,103200,44923365,3180,3180,3190,3180,699
|
|
20230602,103100,42700530,3185,3185,3185,3185,1
|
|
20230602,103000,42697345,3185,3180,3185,3180,39
|
|
20230602,102900,42573320,3195,3180,3195,3180,529
|
|
20230602,102800,40886160,3195,3180,3195,3180,511
|
|
20230602,102700,39256405,3185,3180,3185,3175,217
|
|
20230602,102600,38566380,3185,3175,3185,3175,36
|
|
20230602,102500,38452070,3175,3175,3175,3175,1
|
|
20230602,102400,38448895,3170,3170,3170,3170,100
|
|
20230602,102300,38131895,3175,3175,3175,3175,0
|
|
20230602,102200,38131895,3175,3175,3175,3175,1
|
|
20230602,102100,38128720,3175,3175,3175,3175,12
|
|
20230602,102000,38090620,3170,3170,3170,3170,300
|
|
20230602,101900,37139620,3175,3175,3175,3175,2
|
|
20230602,101800,37133270,3175,3175,3175,3175,5
|
|
20230602,101700,37117395,3175,3175,3175,3175,53
|
|
20230602,101600,36949120,3175,3175,3175,3175,101
|
|
20230602,101500,36628445,3175,3175,3175,3175,0
|
|
20230602,101400,36628445,3175,3175,3175,3175,100
|
|
20230602,101300,36310945,3170,3170,3170,3170,0
|
|
20230602,101200,36310945,3170,3170,3170,3170,0
|
|
20230602,101100,36310945,3170,3170,3170,3170,0
|
|
20230602,101000,36310945,3170,3170,3170,3170,0
|
|
20230602,100900,36310945,3170,3170,3170,3170,800
|
|
20230602,100800,33774945,3175,3175,3175,3175,0
|
|
20230602,100700,33774945,3175,3175,3175,3175,0
|
|
20230602,100600,33774945,3175,3175,3175,3175,5
|
|
20230602,100500,33759070,3175,3175,3175,3175,0
|
|
20230602,100400,33759070,3175,3175,3175,3175,0
|
|
20230602,100300,33759070,3175,3175,3175,3175,4
|
|
20230602,100200,33746370,3175,3170,3175,3170,32
|
|
20230602,100100,33644920,3170,3175,3175,3170,15
|
|
20230602,100000,33597345,3175,3175,3175,3175,0
|
|
20230602,095900,33597345,3175,3175,3175,3175,100
|
|
20230602,095800,33279845,3170,3170,3170,3170,0
|
|
20230602,095700,33279845,3170,3170,3170,3170,1000
|
|
20230602,095600,30109845,3175,3175,3175,3175,194
|
|
20230602,095500,29493895,3170,3170,3170,3170,0
|
|
20230602,095400,29493895,3170,3170,3170,3170,0
|
|
20230602,095300,29493895,3170,3170,3170,3170,0
|
|
20230602,095200,29493895,3170,3170,3170,3170,0
|
|
20230602,095100,29493895,3170,3175,3175,3170,1066
|
|
20230602,095000,26112165,3185,3185,3185,3185,0
|
|
20230602,094900,26112165,3185,3185,3185,3185,0
|
|
20230602,094800,26112165,3185,3185,3185,3185,0
|
|
20230602,094700,26112165,3185,3185,3185,3185,0
|
|
20230602,094600,26112165,3185,3185,3185,3185,0
|
|
20230602,094500,26112165,3185,3185,3185,3185,0
|
|
20230602,094400,26112165,3185,3185,3185,3185,0
|
|
20230602,094300,26112165,3185,3185,3185,3185,1
|
|
20230602,094200,26108980,3185,3185,3185,3185,0
|
|
20230602,094100,26108980,3185,3185,3185,3185,1
|
|
20230602,094000,26105795,3170,3170,3170,3170,0
|
|
20230602,093900,26105795,3170,3170,3170,3170,100
|
|
20230602,093800,25788795,3170,3170,3170,3170,400
|
|
20230602,093700,24520795,3185,3185,3185,3185,0
|
|
20230602,093600,24520795,3185,3185,3185,3185,1
|
|
20230602,093500,24517610,3185,3185,3185,3185,1
|
|
20230602,093400,24514425,3185,3185,3185,3185,0
|
|
20230602,093300,24514425,3185,3175,3185,3175,2
|
|
20230602,093200,24508065,3175,3175,3175,3175,185
|
|
20230602,093100,23920690,3175,3175,3175,3175,676
|
|
20230602,093000,21774390,3175,3180,3185,3175,54
|
|
20230602,092900,21602800,3180,3180,3180,3180,16
|
|
20230602,092800,21551920,3180,3180,3180,3180,32
|
|
20230602,092700,21450160,3185,3185,3185,3185,10
|
|
20230602,092600,21418310,3185,3185,3185,3185,0
|
|
20230602,092500,21418310,3185,3185,3185,3185,80
|
|
20230602,092400,21163510,3185,3185,3185,3185,0
|
|
20230602,092300,21163510,3185,3185,3185,3185,0
|
|
20230602,092200,21163510,3185,3185,3185,3185,15
|
|
20230602,092100,21115735,3170,3170,3170,3170,0
|
|
20230602,092000,21115735,3170,3170,3170,3170,0
|
|
20230602,091900,21115735,3170,3175,3175,3170,500
|
|
20230602,091800,19530575,3175,3175,3175,3175,467
|
|
20230602,091700,18047850,3185,3185,3185,3185,0
|
|
20230602,091600,18047850,3185,3185,3185,3185,0
|
|
20230602,091500,18047850,3185,3185,3185,3185,500
|
|
20230602,091400,16455350,3185,3180,3185,3180,2
|
|
20230602,091300,16448985,3190,3190,3190,3190,1
|
|
20230602,091200,16445795,3170,3170,3170,3170,562
|
|
20230602,091100,14664255,3190,3190,3190,3190,2
|
|
20230602,091000,14657875,3165,3165,3165,3165,0
|
|
20230602,090900,14657875,3165,3165,3165,3165,0
|
|
20230602,090800,14657875,3165,3170,3170,3165,618
|
|
20230602,090700,12698820,3170,3170,3170,3170,0
|
|
20230602,090600,12698820,3170,3190,3190,3170,458
|
|
20230602,090500,11246565,3190,3185,3190,3175,478
|
|
20230602,090400,9726095,3190,3190,3190,3190,0
|
|
20230602,090300,9726095,3190,3200,3200,3190,1758
|
|
20230602,090200,4112395,3215,3215,3215,3215,1
|
|
20230602,090100,4109180,3200,3200,3200,3200,515
|
|
20230602,090000,2461180,3200,3210,3210,3200,767
|