809 lines
38 KiB
CSV
809 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,222600,447331995,4495,4495,4495,4495,521
|
|
20230602,222500,447331995,4495,4495,4495,4495,0
|
|
20230602,222400,447331995,4495,4495,4495,4495,0
|
|
20230602,222300,447331995,4495,4495,4495,4495,0
|
|
20230602,222200,447331995,4495,4495,4495,4495,0
|
|
20230602,222100,447331995,4495,4495,4495,4495,0
|
|
20230602,222000,447331995,4495,4495,4495,4495,0
|
|
20230602,221900,447331995,4495,4495,4495,4495,0
|
|
20230602,221800,447331995,4495,4495,4495,4495,0
|
|
20230602,221700,447331995,4495,4495,4495,4495,0
|
|
20230602,221600,447331995,4495,4495,4495,4495,0
|
|
20230602,221500,447331995,4495,4495,4495,4495,0
|
|
20230602,221400,447331995,4495,4495,4495,4495,0
|
|
20230602,221300,447331995,4495,4495,4495,4495,0
|
|
20230602,221200,447331995,4495,4495,4495,4495,0
|
|
20230602,221100,447331995,4495,4495,4495,4495,0
|
|
20230602,221000,447331995,4495,4495,4495,4495,0
|
|
20230602,220900,447331995,4495,4495,4495,4495,0
|
|
20230602,220800,447331995,4495,4495,4495,4495,0
|
|
20230602,220700,447331995,4495,4495,4495,4495,0
|
|
20230602,220600,447331995,4495,4495,4495,4495,0
|
|
20230602,220500,447331995,4495,4495,4495,4495,0
|
|
20230602,220400,447331995,4495,4495,4495,4495,0
|
|
20230602,220300,447331995,4495,4495,4495,4495,0
|
|
20230602,220200,447331995,4495,4495,4495,4495,0
|
|
20230602,220100,447331995,4495,4495,4495,4495,0
|
|
20230602,220000,447331995,4495,4495,4495,4495,0
|
|
20230602,215900,447331995,4495,4495,4495,4495,0
|
|
20230602,215800,447331995,4495,4495,4495,4495,0
|
|
20230602,215700,447331995,4495,4495,4495,4495,0
|
|
20230602,215600,447331995,4495,4495,4495,4495,521
|
|
20230602,215500,447331995,4495,4495,4495,4495,0
|
|
20230602,215400,447331995,4495,4495,4495,4495,0
|
|
20230602,215300,447331995,4495,4495,4495,4495,0
|
|
20230602,215200,447331995,4495,4495,4495,4495,0
|
|
20230602,215100,447331995,4495,4495,4495,4495,0
|
|
20230602,215000,447331995,4495,4495,4495,4495,0
|
|
20230602,214900,447331995,4495,4495,4495,4495,0
|
|
20230602,214800,447331995,4495,4495,4495,4495,0
|
|
20230602,214700,447331995,4495,4495,4495,4495,0
|
|
20230602,214600,447331995,4495,4495,4495,4495,0
|
|
20230602,214500,447331995,4495,4495,4495,4495,0
|
|
20230602,214400,447331995,4495,4495,4495,4495,0
|
|
20230602,214300,447331995,4495,4495,4495,4495,0
|
|
20230602,214200,447331995,4495,4495,4495,4495,0
|
|
20230602,214100,447331995,4495,4495,4495,4495,0
|
|
20230602,214000,447331995,4495,4495,4495,4495,0
|
|
20230602,213900,447331995,4495,4495,4495,4495,0
|
|
20230602,213800,447331995,4495,4495,4495,4495,0
|
|
20230602,213700,447331995,4495,4495,4495,4495,0
|
|
20230602,213600,447331995,4495,4495,4495,4495,0
|
|
20230602,213500,447331995,4495,4495,4495,4495,0
|
|
20230602,213400,447331995,4495,4495,4495,4495,0
|
|
20230602,213300,447331995,4495,4495,4495,4495,0
|
|
20230602,213200,447331995,4495,4495,4495,4495,0
|
|
20230602,213100,447331995,4495,4495,4495,4495,0
|
|
20230602,213000,447331995,4495,4495,4495,4495,0
|
|
20230602,212900,447331995,4495,4495,4495,4495,0
|
|
20230602,212800,447331995,4495,4495,4495,4495,0
|
|
20230602,212700,447331995,4495,4495,4495,4495,0
|
|
20230602,212600,447331995,4495,4495,4495,4495,521
|
|
20230602,212500,447331995,4495,4495,4495,4495,0
|
|
20230602,212400,447331995,4495,4495,4495,4495,0
|
|
20230602,212300,447331995,4495,4495,4495,4495,0
|
|
20230602,212200,447331995,4495,4495,4495,4495,0
|
|
20230602,212100,447331995,4495,4495,4495,4495,0
|
|
20230602,212000,447331995,4495,4495,4495,4495,0
|
|
20230602,211900,447331995,4495,4495,4495,4495,0
|
|
20230602,211800,447331995,4495,4495,4495,4495,0
|
|
20230602,211700,447331995,4495,4495,4495,4495,0
|
|
20230602,211600,447331995,4495,4495,4495,4495,0
|
|
20230602,211500,447331995,4495,4495,4495,4495,0
|
|
20230602,211400,447331995,4495,4495,4495,4495,0
|
|
20230602,211300,447331995,4495,4495,4495,4495,0
|
|
20230602,211200,447331995,4495,4495,4495,4495,0
|
|
20230602,211100,447331995,4495,4495,4495,4495,0
|
|
20230602,211000,447331995,4495,4495,4495,4495,0
|
|
20230602,210900,447331995,4495,4495,4495,4495,0
|
|
20230602,210800,447331995,4495,4495,4495,4495,0
|
|
20230602,210700,447331995,4495,4495,4495,4495,0
|
|
20230602,210600,447331995,4495,4495,4495,4495,0
|
|
20230602,210500,447331995,4495,4495,4495,4495,0
|
|
20230602,210400,447331995,4495,4495,4495,4495,0
|
|
20230602,210300,447331995,4495,4495,4495,4495,0
|
|
20230602,210200,447331995,4495,4495,4495,4495,0
|
|
20230602,210100,447331995,4495,4495,4495,4495,0
|
|
20230602,210000,447331995,4495,4495,4495,4495,0
|
|
20230602,205900,447331995,4495,4495,4495,4495,0
|
|
20230602,205800,447331995,4495,4495,4495,4495,0
|
|
20230602,205700,447331995,4495,4495,4495,4495,0
|
|
20230602,205600,447331995,4495,4495,4495,4495,521
|
|
20230602,205500,447331995,4495,4495,4495,4495,0
|
|
20230602,205400,447331995,4495,4495,4495,4495,0
|
|
20230602,205300,447331995,4495,4495,4495,4495,0
|
|
20230602,205200,447331995,4495,4495,4495,4495,0
|
|
20230602,205100,447331995,4495,4495,4495,4495,0
|
|
20230602,205000,447331995,4495,4495,4495,4495,0
|
|
20230602,204900,447331995,4495,4495,4495,4495,0
|
|
20230602,204800,447331995,4495,4495,4495,4495,0
|
|
20230602,204700,447331995,4495,4495,4495,4495,0
|
|
20230602,204600,447331995,4495,4495,4495,4495,0
|
|
20230602,204500,447331995,4495,4495,4495,4495,0
|
|
20230602,204400,447331995,4495,4495,4495,4495,0
|
|
20230602,204300,447331995,4495,4495,4495,4495,0
|
|
20230602,204200,447331995,4495,4495,4495,4495,0
|
|
20230602,204100,447331995,4495,4495,4495,4495,0
|
|
20230602,204000,447331995,4495,4495,4495,4495,0
|
|
20230602,203900,447331995,4495,4495,4495,4495,0
|
|
20230602,203800,447331995,4495,4495,4495,4495,0
|
|
20230602,203700,447331995,4495,4495,4495,4495,0
|
|
20230602,203600,447331995,4495,4495,4495,4495,0
|
|
20230602,203500,447331995,4495,4495,4495,4495,0
|
|
20230602,203400,447331995,4495,4495,4495,4495,0
|
|
20230602,203300,447331995,4495,4495,4495,4495,0
|
|
20230602,203200,447331995,4495,4495,4495,4495,0
|
|
20230602,203100,447331995,4495,4495,4495,4495,0
|
|
20230602,203000,447331995,4495,4495,4495,4495,0
|
|
20230602,202900,447331995,4495,4495,4495,4495,0
|
|
20230602,202800,447331995,4495,4495,4495,4495,0
|
|
20230602,202700,447331995,4495,4495,4495,4495,0
|
|
20230602,202600,447331995,4495,4495,4495,4495,521
|
|
20230602,202500,447331995,4495,4495,4495,4495,0
|
|
20230602,202400,447331995,4495,4495,4495,4495,0
|
|
20230602,202300,447331995,4495,4495,4495,4495,0
|
|
20230602,202200,447331995,4495,4495,4495,4495,0
|
|
20230602,202100,447331995,4495,4495,4495,4495,0
|
|
20230602,202000,447331995,4495,4495,4495,4495,0
|
|
20230602,201900,447331995,4495,4495,4495,4495,0
|
|
20230602,201800,447331995,4495,4495,4495,4495,0
|
|
20230602,201700,447331995,4495,4495,4495,4495,0
|
|
20230602,201600,447331995,4495,4495,4495,4495,0
|
|
20230602,201500,447331995,4495,4495,4495,4495,0
|
|
20230602,201400,447331995,4495,4495,4495,4495,0
|
|
20230602,201300,447331995,4495,4495,4495,4495,0
|
|
20230602,201200,447331995,4495,4495,4495,4495,0
|
|
20230602,201100,447331995,4495,4495,4495,4495,0
|
|
20230602,201000,447331995,4495,4495,4495,4495,0
|
|
20230602,200900,447331995,4495,4495,4495,4495,0
|
|
20230602,200800,447331995,4495,4495,4495,4495,0
|
|
20230602,200700,447331995,4495,4495,4495,4495,0
|
|
20230602,200600,447331995,4495,4495,4495,4495,0
|
|
20230602,200500,447331995,4495,4495,4495,4495,0
|
|
20230602,200400,447331995,4495,4495,4495,4495,0
|
|
20230602,200300,447331995,4495,4495,4495,4495,0
|
|
20230602,200200,447331995,4495,4495,4495,4495,0
|
|
20230602,200100,447331995,4495,4495,4495,4495,0
|
|
20230602,200000,447331995,4495,4495,4495,4495,0
|
|
20230602,195900,447331995,4495,4495,4495,4495,0
|
|
20230602,195800,447331995,4495,4495,4495,4495,0
|
|
20230602,195700,447331995,4495,4495,4495,4495,0
|
|
20230602,195600,447331995,4495,4495,4495,4495,521
|
|
20230602,195500,447331995,4495,4495,4495,4495,0
|
|
20230602,195400,447331995,4495,4495,4495,4495,0
|
|
20230602,195300,447331995,4495,4495,4495,4495,0
|
|
20230602,195200,447331995,4495,4495,4495,4495,0
|
|
20230602,195100,447331995,4495,4495,4495,4495,0
|
|
20230602,195000,447331995,4495,4495,4495,4495,0
|
|
20230602,194900,447331995,4495,4495,4495,4495,0
|
|
20230602,194800,447331995,4495,4495,4495,4495,0
|
|
20230602,194700,447331995,4495,4495,4495,4495,0
|
|
20230602,194600,447331995,4495,4495,4495,4495,0
|
|
20230602,194500,447331995,4495,4495,4495,4495,0
|
|
20230602,194400,447331995,4495,4495,4495,4495,0
|
|
20230602,194300,447331995,4495,4495,4495,4495,0
|
|
20230602,194200,447331995,4495,4495,4495,4495,0
|
|
20230602,194100,447331995,4495,4495,4495,4495,0
|
|
20230602,194000,447331995,4495,4495,4495,4495,0
|
|
20230602,193900,447331995,4495,4495,4495,4495,0
|
|
20230602,193800,447331995,4495,4495,4495,4495,0
|
|
20230602,193700,447331995,4495,4495,4495,4495,0
|
|
20230602,193600,447331995,4495,4495,4495,4495,0
|
|
20230602,193500,447331995,4495,4495,4495,4495,0
|
|
20230602,193400,447331995,4495,4495,4495,4495,0
|
|
20230602,193300,447331995,4495,4495,4495,4495,0
|
|
20230602,193200,447331995,4495,4495,4495,4495,0
|
|
20230602,193100,447331995,4495,4495,4495,4495,0
|
|
20230602,193000,447331995,4495,4495,4495,4495,0
|
|
20230602,192900,447331995,4495,4495,4495,4495,0
|
|
20230602,192800,447331995,4495,4495,4495,4495,0
|
|
20230602,192700,447331995,4495,4495,4495,4495,0
|
|
20230602,192600,447331995,4495,4495,4495,4495,521
|
|
20230602,192500,447331995,4495,4495,4495,4495,0
|
|
20230602,192400,447331995,4495,4495,4495,4495,0
|
|
20230602,192300,447331995,4495,4495,4495,4495,0
|
|
20230602,192200,447331995,4495,4495,4495,4495,0
|
|
20230602,192100,447331995,4495,4495,4495,4495,0
|
|
20230602,192000,447331995,4495,4495,4495,4495,0
|
|
20230602,191900,447331995,4495,4495,4495,4495,0
|
|
20230602,191800,447331995,4495,4495,4495,4495,0
|
|
20230602,191700,447331995,4495,4495,4495,4495,0
|
|
20230602,191600,447331995,4495,4495,4495,4495,0
|
|
20230602,191500,447331995,4495,4495,4495,4495,0
|
|
20230602,191400,447331995,4495,4495,4495,4495,0
|
|
20230602,191300,447331995,4495,4495,4495,4495,0
|
|
20230602,191200,447331995,4495,4495,4495,4495,0
|
|
20230602,191100,447331995,4495,4495,4495,4495,0
|
|
20230602,191000,447331995,4495,4495,4495,4495,0
|
|
20230602,190900,447331995,4495,4495,4495,4495,0
|
|
20230602,190800,447331995,4495,4495,4495,4495,0
|
|
20230602,190700,447331995,4495,4495,4495,4495,0
|
|
20230602,190600,447331995,4495,4495,4495,4495,0
|
|
20230602,190500,447331995,4495,4495,4495,4495,0
|
|
20230602,190400,447331995,4495,4495,4495,4495,0
|
|
20230602,190300,447331995,4495,4495,4495,4495,0
|
|
20230602,190200,447331995,4495,4495,4495,4495,0
|
|
20230602,190100,447331995,4495,4495,4495,4495,0
|
|
20230602,190000,447331995,4495,4495,4495,4495,0
|
|
20230602,185900,447331995,4495,4495,4495,4495,0
|
|
20230602,185800,447331995,4495,4495,4495,4495,0
|
|
20230602,185700,447331995,4495,4495,4495,4495,0
|
|
20230602,185600,447331995,4495,4495,4495,4495,521
|
|
20230602,185500,447331995,4495,4495,4495,4495,0
|
|
20230602,185400,447331995,4495,4495,4495,4495,0
|
|
20230602,185300,447331995,4495,4495,4495,4495,0
|
|
20230602,185200,447331995,4495,4495,4495,4495,0
|
|
20230602,185100,447331995,4495,4495,4495,4495,0
|
|
20230602,185000,447331995,4495,4495,4495,4495,0
|
|
20230602,184900,447331995,4495,4495,4495,4495,0
|
|
20230602,184800,447331995,4495,4495,4495,4495,0
|
|
20230602,184700,447331995,4495,4495,4495,4495,0
|
|
20230602,184600,447331995,4495,4495,4495,4495,0
|
|
20230602,184500,447331995,4495,4495,4495,4495,0
|
|
20230602,184400,447331995,4495,4495,4495,4495,0
|
|
20230602,184300,447331995,4495,4495,4495,4495,0
|
|
20230602,184200,447331995,4495,4495,4495,4495,0
|
|
20230602,184100,447331995,4495,4495,4495,4495,0
|
|
20230602,184000,447331995,4495,4495,4495,4495,0
|
|
20230602,183900,447331995,4495,4495,4495,4495,0
|
|
20230602,183800,447331995,4495,4495,4495,4495,0
|
|
20230602,183700,447331995,4495,4495,4495,4495,0
|
|
20230602,183600,447331995,4495,4495,4495,4495,0
|
|
20230602,183500,447331995,4495,4495,4495,4495,0
|
|
20230602,183400,447331995,4495,4495,4495,4495,0
|
|
20230602,183300,447331995,4495,4495,4495,4495,0
|
|
20230602,183200,447331995,4495,4495,4495,4495,0
|
|
20230602,183100,447331995,4495,4495,4495,4495,0
|
|
20230602,183000,447331995,4495,4495,4495,4495,0
|
|
20230602,182900,447331995,4495,4495,4495,4495,0
|
|
20230602,182800,447331995,4495,4495,4495,4495,0
|
|
20230602,182700,447331995,4495,4495,4495,4495,0
|
|
20230602,182600,447331995,4495,4495,4495,4495,521
|
|
20230602,182500,447331995,4495,4495,4495,4495,0
|
|
20230602,182400,447331995,4495,4495,4495,4495,0
|
|
20230602,182300,447331995,4495,4495,4495,4495,0
|
|
20230602,182200,447331995,4495,4495,4495,4495,0
|
|
20230602,182100,447331995,4495,4495,4495,4495,0
|
|
20230602,182000,447331995,4495,4495,4495,4495,0
|
|
20230602,181900,447331995,4495,4495,4495,4495,0
|
|
20230602,181800,447331995,4495,4495,4495,4495,0
|
|
20230602,181700,447331995,4495,4495,4495,4495,0
|
|
20230602,181600,447331995,4495,4495,4495,4495,0
|
|
20230602,181500,447331995,4495,4495,4495,4495,0
|
|
20230602,181400,447331995,4495,4495,4495,4495,0
|
|
20230602,181300,447331995,4495,4495,4495,4495,0
|
|
20230602,181200,447331995,4495,4495,4495,4495,0
|
|
20230602,181100,447331995,4495,4495,4495,4495,0
|
|
20230602,181000,447331995,4495,4495,4495,4495,0
|
|
20230602,180900,447331995,4495,4495,4495,4495,0
|
|
20230602,180800,447331995,4495,4495,4495,4495,0
|
|
20230602,180700,447331995,4495,4495,4495,4495,0
|
|
20230602,180600,447331995,4495,4495,4495,4495,0
|
|
20230602,180500,447331995,4495,4495,4495,4495,0
|
|
20230602,180400,447331995,4495,4495,4495,4495,0
|
|
20230602,180300,447331995,4495,4495,4495,4495,0
|
|
20230602,180200,447331995,4495,4495,4495,4495,0
|
|
20230602,180100,447331995,4495,4495,4495,4495,0
|
|
20230602,180000,447331995,4495,4495,4495,4495,0
|
|
20230602,175900,447331995,4495,4495,4495,4495,0
|
|
20230602,175800,447331995,4495,4495,4495,4495,0
|
|
20230602,175700,447331995,4495,4495,4495,4495,0
|
|
20230602,175600,447331995,4495,4495,4495,4495,521
|
|
20230602,175500,447331995,4495,4495,4495,4495,0
|
|
20230602,175400,447331995,4495,4495,4495,4495,0
|
|
20230602,175300,447331995,4495,4495,4495,4495,0
|
|
20230602,175200,447331995,4495,4495,4495,4495,0
|
|
20230602,175100,447331995,4495,4495,4495,4495,0
|
|
20230602,175000,447331995,4495,4495,4495,4495,0
|
|
20230602,174900,447331995,4495,4495,4495,4495,0
|
|
20230602,174800,447331995,4495,4495,4495,4495,0
|
|
20230602,174700,447331995,4495,4495,4495,4495,0
|
|
20230602,174600,447331995,4495,4495,4495,4495,0
|
|
20230602,174500,447331995,4495,4495,4495,4495,0
|
|
20230602,174400,447331995,4495,4495,4495,4495,0
|
|
20230602,174300,447331995,4495,4495,4495,4495,0
|
|
20230602,174200,447331995,4495,4495,4495,4495,0
|
|
20230602,174100,447331995,4495,4495,4495,4495,0
|
|
20230602,174000,447331995,4495,4495,4495,4495,0
|
|
20230602,173900,447331995,4495,4495,4495,4495,0
|
|
20230602,173800,447331995,4495,4495,4495,4495,0
|
|
20230602,173700,447331995,4495,4495,4495,4495,0
|
|
20230602,173600,447331995,4495,4495,4495,4495,0
|
|
20230602,173500,447331995,4495,4495,4495,4495,0
|
|
20230602,173400,447331995,4495,4495,4495,4495,0
|
|
20230602,173300,447331995,4495,4495,4495,4495,0
|
|
20230602,173200,447331995,4495,4495,4495,4495,0
|
|
20230602,173100,447331995,4495,4495,4495,4495,0
|
|
20230602,173000,447331995,4495,4495,4495,4495,0
|
|
20230602,172900,447331995,4495,4495,4495,4495,0
|
|
20230602,172800,447331995,4495,4495,4495,4495,0
|
|
20230602,172700,447331995,4495,4495,4495,4495,0
|
|
20230602,172600,447331995,4495,4495,4495,4495,521
|
|
20230602,172500,447331995,4495,4495,4495,4495,0
|
|
20230602,172400,447331995,4495,4495,4495,4495,0
|
|
20230602,172300,447331995,4495,4495,4495,4495,0
|
|
20230602,172200,447331995,4495,4495,4495,4495,0
|
|
20230602,172100,447331995,4495,4495,4495,4495,0
|
|
20230602,172000,447331995,4495,4495,4495,4495,0
|
|
20230602,171900,447331995,4495,4495,4495,4495,0
|
|
20230602,171800,447331995,4495,4495,4495,4495,0
|
|
20230602,171700,447331995,4495,4495,4495,4495,0
|
|
20230602,171600,447331995,4495,4495,4495,4495,0
|
|
20230602,171500,447331995,4495,4495,4495,4495,0
|
|
20230602,171400,447331995,4495,4495,4495,4495,0
|
|
20230602,171300,447331995,4495,4495,4495,4495,0
|
|
20230602,171200,447331995,4495,4495,4495,4495,0
|
|
20230602,171100,447331995,4495,4495,4495,4495,0
|
|
20230602,171000,447331995,4495,4495,4495,4495,0
|
|
20230602,170900,447331995,4495,4495,4495,4495,0
|
|
20230602,170800,447331995,4495,4495,4495,4495,0
|
|
20230602,170700,447331995,4495,4495,4495,4495,0
|
|
20230602,170600,447331995,4495,4495,4495,4495,0
|
|
20230602,170500,447331995,4495,4495,4495,4495,0
|
|
20230602,170400,447331995,4495,4495,4495,4495,0
|
|
20230602,170300,447331995,4495,4495,4495,4495,0
|
|
20230602,170200,447331995,4495,4495,4495,4495,0
|
|
20230602,170100,447331995,4495,4495,4495,4495,0
|
|
20230602,170000,447331995,4495,4495,4495,4495,0
|
|
20230602,165900,447331995,4495,4495,4495,4495,0
|
|
20230602,165800,447331995,4495,4495,4495,4495,0
|
|
20230602,165700,447331995,4495,4495,4495,4495,0
|
|
20230602,165600,447331995,4495,4495,4495,4495,521
|
|
20230602,165500,447331995,4495,4495,4495,4495,0
|
|
20230602,165400,447331995,4495,4495,4495,4495,0
|
|
20230602,165300,447331995,4495,4495,4495,4495,0
|
|
20230602,165200,447331995,4495,4495,4495,4495,0
|
|
20230602,165100,447331995,4495,4495,4495,4495,0
|
|
20230602,165000,447331995,4495,4495,4495,4495,0
|
|
20230602,164900,447331995,4495,4495,4495,4495,0
|
|
20230602,164800,447331995,4495,4495,4495,4495,0
|
|
20230602,164700,447331995,4495,4495,4495,4495,0
|
|
20230602,164600,447331995,4495,4495,4495,4495,0
|
|
20230602,164500,447331995,4495,4495,4495,4495,0
|
|
20230602,164400,447331995,4495,4495,4495,4495,0
|
|
20230602,164300,447331995,4495,4495,4495,4495,0
|
|
20230602,164200,447331995,4495,4495,4495,4495,0
|
|
20230602,164100,447331995,4495,4495,4495,4495,0
|
|
20230602,164000,447331995,4495,4495,4495,4495,0
|
|
20230602,163900,447331995,4495,4495,4495,4495,0
|
|
20230602,163800,447331995,4495,4495,4495,4495,0
|
|
20230602,163700,447331995,4495,4495,4495,4495,0
|
|
20230602,163600,447331995,4495,4495,4495,4495,0
|
|
20230602,163500,447331995,4495,4495,4495,4495,0
|
|
20230602,163400,447331995,4495,4495,4495,4495,0
|
|
20230602,163300,447331995,4495,4495,4495,4495,0
|
|
20230602,163200,447331995,4495,4495,4495,4495,0
|
|
20230602,163100,447331995,4495,4495,4495,4495,0
|
|
20230602,163000,447331995,4495,4495,4495,4495,0
|
|
20230602,162900,447331995,4495,4495,4495,4495,0
|
|
20230602,162800,447331995,4495,4495,4495,4495,0
|
|
20230602,162700,447331995,4495,4495,4495,4495,0
|
|
20230602,162600,447331995,4495,4495,4495,4495,521
|
|
20230602,162500,447331995,4495,4495,4495,4495,0
|
|
20230602,162400,447331995,4495,4495,4495,4495,0
|
|
20230602,162300,447331995,4495,4495,4495,4495,0
|
|
20230602,162200,447331995,4495,4495,4495,4495,0
|
|
20230602,162100,447331995,4495,4495,4495,4495,0
|
|
20230602,162000,447331995,4495,4495,4495,4495,0
|
|
20230602,161900,447331995,4495,4495,4495,4495,0
|
|
20230602,161800,447331995,4495,4495,4495,4495,0
|
|
20230602,161700,447331995,4495,4495,4495,4495,0
|
|
20230602,161600,447331995,4495,4495,4495,4495,0
|
|
20230602,161500,447331995,4495,4495,4495,4495,0
|
|
20230602,161400,447331995,4495,4495,4495,4495,0
|
|
20230602,161300,447331995,4495,4495,4495,4495,0
|
|
20230602,161200,447331995,4495,4495,4495,4495,0
|
|
20230602,161100,447331995,4495,4495,4495,4495,0
|
|
20230602,161000,447331995,4495,4495,4495,4495,0
|
|
20230602,160900,447331995,4495,4495,4495,4495,0
|
|
20230602,160800,447331995,4495,4495,4495,4495,0
|
|
20230602,160700,447331995,4495,4495,4495,4495,0
|
|
20230602,160600,447331995,4495,4495,4495,4495,0
|
|
20230602,160500,447331995,4495,4495,4495,4495,0
|
|
20230602,160400,447331995,4495,4495,4495,4495,0
|
|
20230602,160300,447331995,4495,4495,4495,4495,0
|
|
20230602,160200,447331995,4495,4495,4495,4495,0
|
|
20230602,160100,447331995,4495,4495,4495,4495,0
|
|
20230602,160000,447331995,4495,4495,4495,4495,0
|
|
20230602,155900,447331995,4495,4495,4495,4495,0
|
|
20230602,155800,447331995,4495,4495,4495,4495,0
|
|
20230602,155700,447331995,4495,4495,4495,4495,0
|
|
20230602,155600,447331995,4495,4495,4495,4495,521
|
|
20230602,155500,447331995,4495,4495,4495,4495,0
|
|
20230602,155400,447331995,4495,4495,4495,4495,0
|
|
20230602,155300,447331995,4495,4495,4495,4495,0
|
|
20230602,155200,447331995,4495,4495,4495,4495,0
|
|
20230602,155100,447331995,4495,4495,4495,4495,0
|
|
20230602,155000,447331995,4495,4495,4495,4495,0
|
|
20230602,154900,447331995,4495,4495,4495,4495,0
|
|
20230602,154800,447331995,4495,4495,4495,4495,0
|
|
20230602,154700,447331995,4495,4495,4495,4495,0
|
|
20230602,154600,447331995,4495,4495,4495,4495,0
|
|
20230602,154500,447331995,4495,4495,4495,4495,0
|
|
20230602,154400,447331995,4495,4495,4495,4495,0
|
|
20230602,154300,447331995,4495,4495,4495,4495,0
|
|
20230602,154200,447331995,4495,4495,4495,4495,0
|
|
20230602,154100,447331995,4495,4495,4495,4495,0
|
|
20230602,154000,447331995,4495,4495,4495,4495,0
|
|
20230602,153900,447331995,4495,4495,4495,4495,0
|
|
20230602,153800,447331995,4495,4495,4495,4495,0
|
|
20230602,153700,447331995,4495,4495,4495,4495,0
|
|
20230602,153600,447331995,4495,4495,4495,4495,0
|
|
20230602,153500,447331995,4495,4495,4495,4495,0
|
|
20230602,153400,447331995,4495,4495,4495,4495,0
|
|
20230602,153300,447331995,4495,4495,4495,4495,0
|
|
20230602,153200,447331995,4495,4495,4495,4495,0
|
|
20230602,153100,447331995,4495,4495,4495,4495,0
|
|
20230602,153000,447331995,4495,4495,4495,4495,521
|
|
20230602,152900,444990100,4485,4485,4485,4485,0
|
|
20230602,152800,444990100,4485,4485,4485,4485,0
|
|
20230602,152700,444990100,4485,4485,4485,4485,0
|
|
20230602,152600,444990100,4485,4485,4485,4485,0
|
|
20230602,152500,444990100,4485,4485,4485,4485,0
|
|
20230602,152400,444990100,4485,4485,4485,4485,0
|
|
20230602,152300,444990100,4485,4485,4485,4485,0
|
|
20230602,152200,444990100,4485,4485,4485,4485,0
|
|
20230602,152100,444990100,4485,4485,4485,4485,0
|
|
20230602,152000,444990100,4485,4485,4485,4485,0
|
|
20230602,151900,444990100,4485,4485,4485,4485,1
|
|
20230602,151800,444985615,4495,4495,4495,4490,110
|
|
20230602,151700,444491265,4495,4495,4495,4495,0
|
|
20230602,151600,444491265,4495,4495,4495,4495,0
|
|
20230602,151500,444491265,4495,4495,4495,4495,4
|
|
20230602,151400,444473285,4495,4495,4495,4495,0
|
|
20230602,151300,444473285,4495,4495,4495,4495,23
|
|
20230602,151200,444369900,4490,4480,4490,4480,238
|
|
20230602,151100,443301960,4490,4480,4490,4480,209
|
|
20230602,151000,442365630,4485,4485,4490,4485,176
|
|
20230602,150900,441575540,4485,4485,4485,4485,231
|
|
20230602,150800,440539505,4485,4485,4485,4485,6
|
|
20230602,150700,440512595,4485,4485,4485,4485,0
|
|
20230602,150600,440512595,4485,4485,4485,4485,14
|
|
20230602,150500,440449805,4485,4485,4485,4485,0
|
|
20230602,150400,440449805,4485,4485,4485,4485,0
|
|
20230602,150300,440449805,4485,4485,4485,4485,0
|
|
20230602,150200,440449805,4485,4485,4485,4485,0
|
|
20230602,150100,440449805,4485,4490,4490,4485,7
|
|
20230602,150000,440418390,4490,4490,4490,4490,0
|
|
20230602,145900,440418390,4490,4490,4490,4490,0
|
|
20230602,145800,440418390,4490,4490,4490,4490,0
|
|
20230602,145700,440418390,4490,4480,4490,4480,640
|
|
20230602,145600,437548385,4485,4485,4485,4485,5
|
|
20230602,145500,437525960,4495,4495,4495,4495,1
|
|
20230602,145400,437521465,4490,4490,4490,4490,0
|
|
20230602,145300,437521465,4490,4490,4490,4490,0
|
|
20230602,145200,437521465,4490,4490,4490,4490,35
|
|
20230602,145100,437364315,4490,4490,4490,4490,0
|
|
20230602,145000,437364315,4490,4495,4495,4490,81
|
|
20230602,144900,437000275,4495,4495,4495,4495,100
|
|
20230602,144800,436550775,4495,4495,4495,4495,157
|
|
20230602,144700,435845060,4495,4495,4495,4495,94
|
|
20230602,144600,435422530,4495,4495,4495,4495,172
|
|
20230602,144500,434649390,4495,4495,4495,4495,17
|
|
20230602,144400,434572975,4480,4495,4495,4480,1101
|
|
20230602,144300,429624475,4495,4495,4495,4495,158
|
|
20230602,144200,428914265,4495,4495,4495,4495,127
|
|
20230602,144100,428343400,4495,4495,4495,4495,126
|
|
20230602,144000,427777030,4495,4495,4495,4495,107
|
|
20230602,143900,427296065,4495,4495,4495,4495,129
|
|
20230602,143800,426716210,4495,4495,4495,4495,71
|
|
20230602,143700,426397065,4495,4495,4495,4495,126
|
|
20230602,143600,425830695,4495,4495,4495,4495,213
|
|
20230602,143500,424873260,4495,4495,4495,4495,146
|
|
20230602,143400,424216990,4495,4495,4495,4495,110
|
|
20230602,143300,423722540,4495,4495,4495,4495,136
|
|
20230602,143200,423111220,4495,4495,4495,4495,114
|
|
20230602,143100,422598790,4495,4500,4500,4495,174
|
|
20230602,143000,421816030,4495,4500,4500,4495,88
|
|
20230602,142900,421420065,4500,4500,4500,4500,1152
|
|
20230602,142800,416236065,4505,4480,4505,4480,13075
|
|
20230602,142700,357499850,4475,4480,4480,4475,16
|
|
20230602,142600,357428245,4475,4475,4475,4475,180
|
|
20230602,142500,356622745,4475,4475,4475,4475,15
|
|
20230602,142400,356555620,4475,4475,4475,4475,96
|
|
20230602,142300,356126020,4475,4475,4475,4475,89
|
|
20230602,142200,355727745,4475,4475,4475,4475,192
|
|
20230602,142100,354868545,4475,4475,4475,4475,91
|
|
20230602,142000,354461320,4475,4480,4480,4475,111
|
|
20230602,141900,353964355,4480,4480,4480,4475,126
|
|
20230602,141800,353399955,4480,4480,4480,4475,84
|
|
20230602,141700,353023700,4480,4475,4480,4475,90
|
|
20230602,141600,352620580,4475,4475,4475,4475,116
|
|
20230602,141500,352101480,4475,4480,4480,4475,155
|
|
20230602,141400,351407650,4475,4480,4480,4475,85
|
|
20230602,141300,351027040,4480,4480,4480,4480,127
|
|
20230602,141200,350458080,4480,4480,4480,4480,115
|
|
20230602,141100,349942880,4480,4480,4480,4480,98
|
|
20230602,141000,349503840,4480,4480,4480,4480,59
|
|
20230602,140900,349239520,4480,4475,4480,4475,138
|
|
20230602,140800,348621285,4480,4475,4480,4475,102
|
|
20230602,140700,348164550,4480,4475,4480,4470,94
|
|
20230602,140600,347743790,4470,4480,4480,4470,101
|
|
20230602,140500,347291410,4480,4475,4480,4470,104
|
|
20230602,140400,346825605,4480,4480,4480,4470,110
|
|
20230602,140300,346332885,4480,4460,4480,4460,210
|
|
20230602,140200,345395755,4480,4475,4480,4460,97
|
|
20230602,140100,344961655,4480,4480,4480,4470,109
|
|
20230602,140000,344473395,4480,4480,4480,4475,124
|
|
20230602,135900,343917885,4480,4480,4480,4480,86
|
|
20230602,135800,343532605,4480,4480,4480,4480,100
|
|
20230602,135700,343084605,4480,4475,4480,4475,81
|
|
20230602,135600,342721735,4460,4470,4480,4460,280
|
|
20230602,135500,341471190,4480,4475,4480,4470,128
|
|
20230602,135400,340897875,4470,4470,4480,4470,153
|
|
20230602,135300,340212570,4480,4470,4480,4470,139
|
|
20230602,135200,339589950,4480,4480,4480,4470,94
|
|
20230602,135100,339168920,4480,4480,4480,4480,96
|
|
20230602,135000,338738840,4480,4480,4480,4480,107
|
|
20230602,134900,338259480,4485,4485,4485,4485,106
|
|
20230602,134800,337784070,4485,4485,4485,4485,144
|
|
20230602,134700,337138230,4485,4485,4485,4460,303
|
|
20230602,134600,335783900,4485,4485,4485,4485,115
|
|
20230602,134500,335268125,4485,4485,4485,4485,144
|
|
20230602,134400,334622285,4485,4485,4485,4485,83
|
|
20230602,134300,334250030,4460,4485,4485,4460,286
|
|
20230602,134200,332971295,4485,4480,4485,4465,126
|
|
20230602,134100,332406995,4480,4480,4480,4480,115
|
|
20230602,134000,331891795,4480,4490,4490,4480,127
|
|
20230602,133900,331322210,4490,4490,4490,4465,111
|
|
20230602,133800,330824645,4490,4490,4490,4485,78
|
|
20230602,133700,330474430,4465,4485,4490,4465,1149
|
|
20230602,133600,325340920,4490,4490,4490,4490,81
|
|
20230602,133500,324977230,4490,4490,4490,4490,77
|
|
20230602,133400,324631500,4490,4490,4490,4470,180
|
|
20230602,133300,323824660,4490,4490,4490,4490,126
|
|
20230602,133200,323258920,4490,4490,4490,4490,122
|
|
20230602,133100,322711140,4490,4490,4490,4490,88
|
|
20230602,133000,322316020,4470,4490,4490,4470,108
|
|
20230602,132900,321831895,4490,4490,4490,4490,90
|
|
20230602,132800,321427795,4490,4480,4490,4480,228
|
|
20230602,132700,320406115,4480,4480,4480,4480,0
|
|
20230602,132600,320406115,4480,4495,4495,4480,187
|
|
20230602,132500,319566420,4495,4495,4495,4480,81
|
|
20230602,132400,319202415,4495,4495,4495,4495,129
|
|
20230602,132300,318622560,4495,4495,4495,4490,105
|
|
20230602,132200,318150590,4495,4495,4495,4490,116
|
|
20230602,132100,317629180,4495,4495,4495,4495,54
|
|
20230602,132000,317386450,4495,4495,4495,4495,486
|
|
20230602,131900,315201880,4495,4495,4495,4495,117
|
|
20230602,131800,314675965,4495,4495,4495,4470,179
|
|
20230602,131700,313874160,4495,4495,4495,4495,73
|
|
20230602,131600,313546025,4495,4495,4495,4495,124
|
|
20230602,131500,312988645,4495,4495,4495,4495,113
|
|
20230602,131400,312480710,4495,4470,4495,4470,175
|
|
20230602,131300,311697810,4465,4495,4495,4465,5625
|
|
20230602,131200,286511700,4495,4495,4495,4495,123
|
|
20230602,131100,285958815,4495,4495,4495,4490,152
|
|
20230602,131000,285276135,4495,4500,4500,4495,139
|
|
20230602,130900,284650930,4500,4495,4500,4495,921
|
|
20230602,130800,280510985,4495,4495,4495,4495,136
|
|
20230602,130700,279899665,4495,4495,4495,4495,84
|
|
20230602,130600,279522085,4495,4495,4495,4495,129
|
|
20230602,130500,278942230,4495,4495,4495,4495,104
|
|
20230602,130400,278474750,4495,4495,4500,4495,847
|
|
20230602,130300,274667345,4495,4495,4495,4495,103
|
|
20230602,130200,274204360,4490,4500,4500,4490,276
|
|
20230602,130100,272963685,4495,4490,4495,4490,920
|
|
20230602,130000,268828430,4495,4490,4495,4490,637
|
|
20230602,125900,265968050,4495,4490,4495,4490,163
|
|
20230602,125800,265235890,4495,4490,4495,4490,116
|
|
20230602,125700,264714595,4490,4490,4490,4490,1
|
|
20230602,125600,264710105,4480,4480,4480,4480,711
|
|
20230602,125500,261524825,4475,4475,4475,4475,0
|
|
20230602,125400,261524825,4475,4475,4475,4475,1
|
|
20230602,125300,261520350,4470,4470,4470,4470,3
|
|
20230602,125200,261506940,4475,4480,4480,4475,101
|
|
20230602,125100,261054960,4475,4475,4475,4475,0
|
|
20230602,125000,261054960,4475,4475,4475,4475,1
|
|
20230602,124900,261050485,4480,4480,4480,4480,1
|
|
20230602,124800,261046005,4465,4475,4475,4465,72
|
|
20230602,124700,260723815,4480,4480,4480,4480,1
|
|
20230602,124600,260719335,4465,4465,4465,4465,0
|
|
20230602,124500,260719335,4465,4465,4465,4465,0
|
|
20230602,124400,260719335,4465,4465,4465,4465,0
|
|
20230602,124300,260719335,4465,4460,4465,4460,191
|
|
20230602,124200,259866975,4460,4460,4460,4460,100
|
|
20230602,124100,259420975,4460,4460,4460,4460,100
|
|
20230602,124000,258974975,4460,4460,4460,4460,205
|
|
20230602,123900,258060675,4460,4455,4460,4450,1098
|
|
20230602,123800,253170225,4450,4450,4450,4450,0
|
|
20230602,123700,253170225,4450,4450,4455,4450,160
|
|
20230602,123600,252458220,4450,4450,4450,4450,0
|
|
20230602,123500,252458220,4450,4450,4450,4450,54
|
|
20230602,123400,252217920,4455,4455,4455,4455,0
|
|
20230602,123300,252217920,4455,4455,4455,4455,0
|
|
20230602,123200,252217920,4455,4455,4455,4455,0
|
|
20230602,123100,252217920,4455,4455,4455,4455,0
|
|
20230602,123000,252217920,4455,4455,4455,4455,0
|
|
20230602,122900,252217920,4455,4455,4455,4455,0
|
|
20230602,122800,252217920,4455,4455,4455,4455,0
|
|
20230602,122700,252217920,4455,4455,4455,4455,0
|
|
20230602,122600,252217920,4455,4455,4455,4455,8
|
|
20230602,122500,252182280,4440,4440,4440,4440,50
|
|
20230602,122400,251960280,4440,4450,4450,4440,2386
|
|
20230602,122300,241360160,4450,4450,4450,4450,400
|
|
20230602,122200,239580160,4450,4455,4455,4450,307
|
|
20230602,122100,238213975,4455,4455,4455,4455,0
|
|
20230602,122000,238213975,4455,4455,4455,4455,1
|
|
20230602,121900,238209520,4450,4450,4450,4450,1022
|
|
20230602,121800,233661620,4450,4450,4450,4450,0
|
|
20230602,121700,233661620,4450,4455,4455,4450,175
|
|
20230602,121600,232882810,4455,4455,4455,4455,649
|
|
20230602,121500,229991515,4460,4460,4460,4460,1
|
|
20230602,121400,229987055,4455,4460,4460,4455,2
|
|
20230602,121300,229978140,4455,4465,4465,4455,25
|
|
20230602,121200,229866685,4460,4460,4460,4460,126
|
|
20230602,121100,229304725,4465,4460,4465,4460,101
|
|
20230602,121000,228854260,4455,4455,4455,4455,223
|
|
20230602,120900,227860795,4455,4455,4455,4455,0
|
|
20230602,120800,227860795,4455,4455,4455,4455,0
|
|
20230602,120700,227860795,4455,4455,4455,4455,0
|
|
20230602,120600,227860795,4455,4460,4460,4455,90
|
|
20230602,120500,227459775,4455,4455,4455,4455,0
|
|
20230602,120400,227459775,4455,4455,4455,4455,0
|
|
20230602,120300,227459775,4455,4455,4455,4455,0
|
|
20230602,120200,227459775,4455,4455,4455,4455,0
|
|
20230602,120100,227459775,4455,4455,4455,4455,0
|
|
20230602,120000,227459775,4455,4460,4460,4455,500
|
|
20230602,115900,225231630,4460,4460,4460,4460,444
|
|
20230602,115800,223251390,4465,4465,4465,4465,2976
|
|
20230602,115700,209963550,4470,4470,4470,4470,0
|
|
20230602,115600,209963550,4470,4470,4470,4470,0
|
|
20230602,115500,209963550,4470,4470,4470,4470,0
|
|
20230602,115400,209963550,4470,4470,4470,4470,65
|
|
20230602,115300,209673000,4470,4475,4475,4470,935
|
|
20230602,115200,205491145,4475,4475,4475,4475,0
|
|
20230602,115100,205491145,4475,4475,4475,4475,0
|
|
20230602,115000,205491145,4475,4475,4475,4475,0
|
|
20230602,114900,205491145,4475,4475,4475,4475,0
|
|
20230602,114800,205491145,4475,4475,4475,4475,1
|
|
20230602,114700,205486670,4480,4480,4480,4480,0
|
|
20230602,114600,205486670,4480,4480,4480,4480,0
|
|
20230602,114500,205486670,4480,4480,4480,4480,0
|
|
20230602,114400,205486670,4480,4480,4480,4480,0
|
|
20230602,114300,205486670,4480,4465,4480,4465,12
|
|
20230602,114200,205433075,4475,4480,4480,4475,152
|
|
20230602,114100,204752550,4485,4485,4485,4485,203
|
|
20230602,114000,203842095,4490,4490,4490,4490,0
|
|
20230602,113900,203842095,4490,4490,4495,4490,1618
|
|
20230602,113800,196572515,4465,4475,4490,4465,2151
|
|
20230602,113700,186930015,4470,4470,4470,4470,47
|
|
20230602,113600,186719925,4470,4470,4470,4470,50
|
|
20230602,113500,186496425,4470,4470,4470,4470,114
|
|
20230602,113400,185986845,4470,4470,4470,4470,0
|
|
20230602,113300,185986845,4470,4470,4470,4470,789
|
|
20230602,113200,182460015,4475,4475,4475,4475,130
|
|
20230602,113100,181878265,4480,4480,4480,4480,2
|
|
20230602,113000,181869305,4480,4480,4480,4480,145
|
|
20230602,112900,181219705,4485,4475,4485,4475,12
|
|
20230602,112800,181165895,4470,4470,4470,4470,110
|
|
20230602,112700,180674195,4470,4470,4470,4470,0
|
|
20230602,112600,180674195,4470,4470,4470,4470,650
|
|
20230602,112500,177768695,4475,4475,4475,4475,0
|
|
20230602,112400,177768695,4475,4475,4475,4475,28
|
|
20230602,112300,177643395,4475,4475,4475,4475,41
|
|
20230602,112200,177459920,4475,4485,4485,4475,1126
|
|
20230602,112100,172418335,4490,4490,4490,4490,0
|
|
20230602,112000,172418335,4490,4480,4490,4480,759
|
|
20230602,111900,169017985,4485,4485,4485,4485,0
|
|
20230602,111800,169017985,4485,4485,4485,4485,0
|
|
20230602,111700,169017985,4485,4485,4485,4485,75
|
|
20230602,111600,168681610,4490,4475,4490,4475,137
|
|
20230602,111500,168068490,4480,4480,4480,4480,0
|
|
20230602,111400,168068490,4480,4485,4485,4480,116
|
|
20230602,111300,167548665,4490,4475,4490,4465,7659
|
|
20230602,111200,133306975,4475,4475,4475,4475,250
|
|
20230602,111100,132188225,4475,4485,4485,4475,502
|
|
20230602,111000,129940375,4485,4485,4485,4485,62
|
|
20230602,110900,129662305,4490,4490,4490,4490,0
|
|
20230602,110800,129662305,4490,4480,4490,4480,122
|
|
20230602,110700,129115735,4485,4480,4485,4480,23
|
|
20230602,110600,129012690,4485,4480,4490,4480,78
|
|
20230602,110500,128663035,4485,4490,4490,4480,51
|
|
20230602,110400,128434340,4480,4480,4490,4480,101
|
|
20230602,110300,127981725,4485,4485,4490,4485,79
|
|
20230602,110200,127627395,4490,4495,4495,4480,625
|
|
20230602,110100,124826925,4485,4490,4495,4485,1218
|
|
20230602,110000,119362225,4495,4495,4495,4495,0
|
|
20230602,105900,119362225,4495,4495,4495,4495,0
|
|
20230602,105800,119362225,4495,4495,4495,4495,1
|
|
20230602,105700,119357730,4490,4490,4490,4490,1100
|
|
20230602,105600,114418730,4495,4495,4495,4495,0
|
|
20230602,105500,114418730,4495,4495,4495,4495,0
|
|
20230602,105400,114418730,4495,4495,4495,4495,0
|
|
20230602,105300,114418730,4495,4495,4495,4495,0
|
|
20230602,105200,114418730,4495,4495,4495,4495,0
|
|
20230602,105100,114418730,4495,4495,4495,4495,25
|
|
20230602,105000,114306355,4495,4495,4495,4495,1
|
|
20230602,104900,114301860,4495,4495,4495,4495,3
|
|
20230602,104800,114288375,4495,4495,4495,4495,0
|
|
20230602,104700,114288375,4495,4495,4495,4495,0
|
|
20230602,104600,114288375,4495,4495,4495,4495,198
|
|
20230602,104500,113398365,4500,4500,4500,4500,0
|
|
20230602,104400,113398365,4500,4490,4500,4490,106
|
|
20230602,104300,112922415,4490,4495,4495,4490,895
|
|
20230602,104200,108903460,4495,4495,4495,4495,0
|
|
20230602,104100,108903460,4495,4495,4495,4495,0
|
|
20230602,104000,108903460,4495,4495,4495,4495,0
|
|
20230602,103900,108903460,4495,4495,4495,4495,0
|
|
20230602,103800,108903460,4495,4495,4495,4495,0
|
|
20230602,103700,108903460,4495,4500,4500,4495,119
|
|
20230602,103600,108368550,4500,4500,4500,4500,1
|
|
20230602,103500,108364050,4495,4495,4495,4495,1000
|
|
20230602,103400,103869050,4500,4500,4500,4500,0
|
|
20230602,103300,103869050,4500,4500,4500,4500,0
|
|
20230602,103200,103869050,4500,4500,4500,4500,11
|
|
20230602,103100,103819550,4495,4500,4500,4495,99
|
|
20230602,103000,103374505,4500,4500,4500,4500,0
|
|
20230602,102900,103374505,4500,4500,4500,4500,0
|
|
20230602,102800,103374505,4500,4500,4500,4500,0
|
|
20230602,102700,103374505,4500,4495,4500,4495,264
|
|
20230602,102600,102187710,4500,4500,4500,4500,0
|
|
20230602,102500,102187710,4500,4500,4500,4500,0
|
|
20230602,102400,102187710,4500,4500,4500,4500,0
|
|
20230602,102300,102187710,4500,4500,4500,4500,13
|
|
20230602,102200,102129210,4500,4500,4500,4500,0
|
|
20230602,102100,102129210,4500,4500,4500,4500,603
|
|
20230602,102000,99415710,4505,4505,4505,4505,1
|
|
20230602,101900,99411205,4505,4505,4505,4505,7
|
|
20230602,101800,99379670,4505,4505,4505,4505,314
|
|
20230602,101700,97965100,4505,4505,4505,4505,0
|
|
20230602,101600,97965100,4505,4505,4505,4505,35
|
|
20230602,101500,97807425,4505,4500,4505,4500,186
|
|
20230602,101400,96970420,4505,4505,4505,4505,10
|
|
20230602,101300,96925370,4505,4505,4505,4495,302
|
|
20230602,101200,95567605,4505,4500,4505,4495,112
|
|
20230602,101100,95064105,4500,4500,4500,4500,89
|
|
20230602,101000,94663605,4500,4505,4505,4500,150
|
|
20230602,100900,93988555,4505,4505,4505,4505,94
|
|
20230602,100800,93565085,4505,4495,4505,4495,368
|
|
20230602,100700,91910605,4495,4490,4495,4485,134
|
|
20230602,100600,91309185,4490,4490,4490,4490,1
|
|
20230602,100500,91304695,4485,4490,4490,4485,480
|
|
20230602,100400,89151750,4485,4490,4490,4485,183
|
|
20230602,100300,88330095,4490,4490,4490,4490,193
|
|
20230602,100200,87463525,4490,4495,4495,4490,130
|
|
20230602,100100,86879775,4495,4495,4495,4495,21
|
|
20230602,100000,86785380,4490,4490,4490,4490,1004
|
|
20230602,095900,82277420,4495,4495,4495,4495,10
|
|
20230602,095800,82232470,4485,4480,4485,4480,1362
|
|
20230602,095700,76124540,4475,4475,4475,4475,0
|
|
20230602,095600,76124540,4475,4500,4500,4475,5974
|
|
20230602,095500,49295270,4500,4500,4500,4500,1000
|
|
20230602,095400,44795270,4505,4505,4505,4505,10
|
|
20230602,095300,44750220,4505,4505,4505,4505,0
|
|
20230602,095200,44750220,4505,4505,4505,4505,10
|
|
20230602,095100,44705170,4500,4505,4505,4500,1145
|
|
20230602,095000,39549980,4510,4510,4510,4510,0
|
|
20230602,094900,39549980,4510,4510,4510,4510,10
|
|
20230602,094800,39504880,4510,4510,4510,4510,0
|
|
20230602,094700,39504880,4510,4505,4510,4505,283
|
|
20230602,094600,38229960,4505,4510,4510,4505,977
|
|
20230602,094500,33827875,4505,4510,4510,4505,279
|
|
20230602,094400,32570230,4510,4505,4510,4505,27
|
|
20230602,094300,32448545,4510,4510,4510,4510,0
|
|
20230602,094200,32448545,4510,4510,4510,4510,10
|
|
20230602,094100,32403445,4510,4510,4510,4510,636
|
|
20230602,094000,29535085,4515,4515,4515,4515,10
|
|
20230602,093900,29489935,4510,4510,4510,4510,55
|
|
20230602,093800,29241885,4515,4515,4515,4515,13
|
|
20230602,093700,29183190,4515,4515,4515,4515,0
|
|
20230602,093600,29183190,4515,4515,4515,4515,10
|
|
20230602,093500,29138040,4515,4515,4515,4515,10
|
|
20230602,093400,29092890,4515,4515,4515,4510,240
|
|
20230602,093300,28009295,4510,4510,4510,4505,449
|
|
20230602,093200,25986455,4505,4505,4505,4505,325
|
|
20230602,093100,24522330,4510,4510,4510,4510,0
|
|
20230602,093000,24522330,4510,4510,4510,4510,0
|
|
20230602,092900,24522330,4510,4510,4510,4510,172
|
|
20230602,092800,23746610,4515,4515,4515,4515,0
|
|
20230602,092700,23746610,4515,4515,4515,4510,1336
|
|
20230602,092600,17721185,4520,4515,4520,4515,13
|
|
20230602,092500,17662475,4520,4520,4520,4520,0
|
|
20230602,092400,17662475,4520,4520,4520,4520,10
|
|
20230602,092300,17617275,4520,4520,4520,4520,20
|
|
20230602,092200,17526875,4520,4520,4520,4520,0
|
|
20230602,092100,17526875,4520,4520,4520,4520,0
|
|
20230602,092000,17526875,4520,4520,4520,4520,0
|
|
20230602,091900,17526875,4520,4520,4520,4520,1
|
|
20230602,091800,17522355,4520,4520,4520,4520,61
|
|
20230602,091700,17246635,4520,4520,4520,4520,0
|
|
20230602,091600,17246635,4520,4520,4520,4520,0
|
|
20230602,091500,17246635,4520,4510,4520,4510,440
|
|
20230602,091400,15262070,4510,4510,4510,4510,0
|
|
20230602,091300,15262070,4510,4510,4510,4505,137
|
|
20230602,091200,14644720,4510,4510,4510,4510,548
|
|
20230602,091100,12173240,4510,4510,4510,4510,0
|
|
20230602,091000,12173240,4510,4510,4510,4510,10
|
|
20230602,090900,12128140,4510,4505,4510,4505,128
|
|
20230602,090800,11551460,4505,4505,4505,4505,0
|
|
20230602,090700,11551460,4505,4500,4505,4495,1229
|
|
20230602,090600,6021440,4500,4500,4500,4500,21
|
|
20230602,090500,5926940,4500,4505,4505,4500,240
|
|
20230602,090400,4846760,4510,4500,4510,4500,54
|
|
20230602,090300,4603445,4505,4510,4510,4505,222
|
|
20230602,090200,3603285,4510,4510,4510,4510,10
|
|
20230602,090100,3558185,4505,4505,4505,4505,0
|
|
20230602,090000,3558185,4505,4510,4510,4505,789
|