867 lines
41 KiB
CSV
867 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,232400,183898650,4675,4675,4675,4675,1505
|
|
20230601,232300,183898650,4675,4675,4675,4675,0
|
|
20230601,232200,183898650,4675,4675,4675,4675,0
|
|
20230601,232100,183898650,4675,4675,4675,4675,0
|
|
20230601,232000,183898650,4675,4675,4675,4675,0
|
|
20230601,231900,183898650,4675,4675,4675,4675,0
|
|
20230601,231800,183898650,4675,4675,4675,4675,0
|
|
20230601,231700,183898650,4675,4675,4675,4675,0
|
|
20230601,231600,183898650,4675,4675,4675,4675,0
|
|
20230601,231500,183898650,4675,4675,4675,4675,0
|
|
20230601,231400,183898650,4675,4675,4675,4675,0
|
|
20230601,231300,183898650,4675,4675,4675,4675,0
|
|
20230601,231200,183898650,4675,4675,4675,4675,0
|
|
20230601,231100,183898650,4675,4675,4675,4675,0
|
|
20230601,231000,183898650,4675,4675,4675,4675,0
|
|
20230601,230900,183898650,4675,4675,4675,4675,0
|
|
20230601,230800,183898650,4675,4675,4675,4675,0
|
|
20230601,230700,183898650,4675,4675,4675,4675,0
|
|
20230601,230600,183898650,4675,4675,4675,4675,0
|
|
20230601,230500,183898650,4675,4675,4675,4675,0
|
|
20230601,230400,183898650,4675,4675,4675,4675,0
|
|
20230601,230300,183898650,4675,4675,4675,4675,0
|
|
20230601,230200,183898650,4675,4675,4675,4675,0
|
|
20230601,230100,183898650,4675,4675,4675,4675,0
|
|
20230601,230000,183898650,4675,4675,4675,4675,0
|
|
20230601,225900,183898650,4675,4675,4675,4675,0
|
|
20230601,225800,183898650,4675,4675,4675,4675,0
|
|
20230601,225700,183898650,4675,4675,4675,4675,0
|
|
20230601,225600,183898650,4675,4675,4675,4675,0
|
|
20230601,225500,183898650,4675,4675,4675,4675,0
|
|
20230601,225400,183898650,4675,4675,4675,4675,1505
|
|
20230601,225300,183898650,4675,4675,4675,4675,0
|
|
20230601,225200,183898650,4675,4675,4675,4675,0
|
|
20230601,225100,183898650,4675,4675,4675,4675,0
|
|
20230601,225000,183898650,4675,4675,4675,4675,0
|
|
20230601,224900,183898650,4675,4675,4675,4675,0
|
|
20230601,224800,183898650,4675,4675,4675,4675,0
|
|
20230601,224700,183898650,4675,4675,4675,4675,0
|
|
20230601,224600,183898650,4675,4675,4675,4675,0
|
|
20230601,224500,183898650,4675,4675,4675,4675,0
|
|
20230601,224400,183898650,4675,4675,4675,4675,0
|
|
20230601,224300,183898650,4675,4675,4675,4675,0
|
|
20230601,224200,183898650,4675,4675,4675,4675,0
|
|
20230601,224100,183898650,4675,4675,4675,4675,0
|
|
20230601,224000,183898650,4675,4675,4675,4675,0
|
|
20230601,223900,183898650,4675,4675,4675,4675,0
|
|
20230601,223800,183898650,4675,4675,4675,4675,0
|
|
20230601,223700,183898650,4675,4675,4675,4675,0
|
|
20230601,223600,183898650,4675,4675,4675,4675,0
|
|
20230601,223500,183898650,4675,4675,4675,4675,0
|
|
20230601,223400,183898650,4675,4675,4675,4675,0
|
|
20230601,223300,183898650,4675,4675,4675,4675,0
|
|
20230601,223200,183898650,4675,4675,4675,4675,0
|
|
20230601,223100,183898650,4675,4675,4675,4675,0
|
|
20230601,223000,183898650,4675,4675,4675,4675,0
|
|
20230601,222900,183898650,4675,4675,4675,4675,0
|
|
20230601,222800,183898650,4675,4675,4675,4675,0
|
|
20230601,222700,183898650,4675,4675,4675,4675,0
|
|
20230601,222600,183898650,4675,4675,4675,4675,0
|
|
20230601,222500,183898650,4675,4675,4675,4675,0
|
|
20230601,222400,183898650,4675,4675,4675,4675,1505
|
|
20230601,222300,183898650,4675,4675,4675,4675,0
|
|
20230601,222200,183898650,4675,4675,4675,4675,0
|
|
20230601,222100,183898650,4675,4675,4675,4675,0
|
|
20230601,222000,183898650,4675,4675,4675,4675,0
|
|
20230601,221900,183898650,4675,4675,4675,4675,0
|
|
20230601,221800,183898650,4675,4675,4675,4675,0
|
|
20230601,221700,183898650,4675,4675,4675,4675,0
|
|
20230601,221600,183898650,4675,4675,4675,4675,0
|
|
20230601,221500,183898650,4675,4675,4675,4675,0
|
|
20230601,221400,183898650,4675,4675,4675,4675,0
|
|
20230601,221300,183898650,4675,4675,4675,4675,0
|
|
20230601,221200,183898650,4675,4675,4675,4675,0
|
|
20230601,221100,183898650,4675,4675,4675,4675,0
|
|
20230601,221000,183898650,4675,4675,4675,4675,0
|
|
20230601,220900,183898650,4675,4675,4675,4675,0
|
|
20230601,220800,183898650,4675,4675,4675,4675,0
|
|
20230601,220700,183898650,4675,4675,4675,4675,0
|
|
20230601,220600,183898650,4675,4675,4675,4675,0
|
|
20230601,220500,183898650,4675,4675,4675,4675,0
|
|
20230601,220400,183898650,4675,4675,4675,4675,0
|
|
20230601,220300,183898650,4675,4675,4675,4675,0
|
|
20230601,220200,183898650,4675,4675,4675,4675,0
|
|
20230601,220100,183898650,4675,4675,4675,4675,0
|
|
20230601,220000,183898650,4675,4675,4675,4675,0
|
|
20230601,215900,183898650,4675,4675,4675,4675,0
|
|
20230601,215800,183898650,4675,4675,4675,4675,0
|
|
20230601,215700,183898650,4675,4675,4675,4675,0
|
|
20230601,215600,183898650,4675,4675,4675,4675,0
|
|
20230601,215500,183898650,4675,4675,4675,4675,0
|
|
20230601,215400,183898650,4675,4675,4675,4675,1505
|
|
20230601,215300,183898650,4675,4675,4675,4675,0
|
|
20230601,215200,183898650,4675,4675,4675,4675,0
|
|
20230601,215100,183898650,4675,4675,4675,4675,0
|
|
20230601,215000,183898650,4675,4675,4675,4675,0
|
|
20230601,214900,183898650,4675,4675,4675,4675,0
|
|
20230601,214800,183898650,4675,4675,4675,4675,0
|
|
20230601,214700,183898650,4675,4675,4675,4675,0
|
|
20230601,214600,183898650,4675,4675,4675,4675,0
|
|
20230601,214500,183898650,4675,4675,4675,4675,0
|
|
20230601,214400,183898650,4675,4675,4675,4675,0
|
|
20230601,214300,183898650,4675,4675,4675,4675,0
|
|
20230601,214200,183898650,4675,4675,4675,4675,0
|
|
20230601,214100,183898650,4675,4675,4675,4675,0
|
|
20230601,214000,183898650,4675,4675,4675,4675,0
|
|
20230601,213900,183898650,4675,4675,4675,4675,0
|
|
20230601,213800,183898650,4675,4675,4675,4675,0
|
|
20230601,213700,183898650,4675,4675,4675,4675,0
|
|
20230601,213600,183898650,4675,4675,4675,4675,0
|
|
20230601,213500,183898650,4675,4675,4675,4675,0
|
|
20230601,213400,183898650,4675,4675,4675,4675,0
|
|
20230601,213300,183898650,4675,4675,4675,4675,0
|
|
20230601,213200,183898650,4675,4675,4675,4675,0
|
|
20230601,213100,183898650,4675,4675,4675,4675,0
|
|
20230601,213000,183898650,4675,4675,4675,4675,0
|
|
20230601,212900,183898650,4675,4675,4675,4675,0
|
|
20230601,212800,183898650,4675,4675,4675,4675,0
|
|
20230601,212700,183898650,4675,4675,4675,4675,0
|
|
20230601,212600,183898650,4675,4675,4675,4675,0
|
|
20230601,212500,183898650,4675,4675,4675,4675,0
|
|
20230601,212400,183898650,4675,4675,4675,4675,1505
|
|
20230601,212300,183898650,4675,4675,4675,4675,0
|
|
20230601,212200,183898650,4675,4675,4675,4675,0
|
|
20230601,212100,183898650,4675,4675,4675,4675,0
|
|
20230601,212000,183898650,4675,4675,4675,4675,0
|
|
20230601,211900,183898650,4675,4675,4675,4675,0
|
|
20230601,211800,183898650,4675,4675,4675,4675,0
|
|
20230601,211700,183898650,4675,4675,4675,4675,0
|
|
20230601,211600,183898650,4675,4675,4675,4675,0
|
|
20230601,211500,183898650,4675,4675,4675,4675,0
|
|
20230601,211400,183898650,4675,4675,4675,4675,0
|
|
20230601,211300,183898650,4675,4675,4675,4675,0
|
|
20230601,211200,183898650,4675,4675,4675,4675,0
|
|
20230601,211100,183898650,4675,4675,4675,4675,0
|
|
20230601,211000,183898650,4675,4675,4675,4675,0
|
|
20230601,210900,183898650,4675,4675,4675,4675,0
|
|
20230601,210800,183898650,4675,4675,4675,4675,0
|
|
20230601,210700,183898650,4675,4675,4675,4675,0
|
|
20230601,210600,183898650,4675,4675,4675,4675,0
|
|
20230601,210500,183898650,4675,4675,4675,4675,0
|
|
20230601,210400,183898650,4675,4675,4675,4675,0
|
|
20230601,210300,183898650,4675,4675,4675,4675,0
|
|
20230601,210200,183898650,4675,4675,4675,4675,0
|
|
20230601,210100,183898650,4675,4675,4675,4675,0
|
|
20230601,210000,183898650,4675,4675,4675,4675,0
|
|
20230601,205900,183898650,4675,4675,4675,4675,0
|
|
20230601,205800,183898650,4675,4675,4675,4675,0
|
|
20230601,205700,183898650,4675,4675,4675,4675,0
|
|
20230601,205600,183898650,4675,4675,4675,4675,0
|
|
20230601,205500,183898650,4675,4675,4675,4675,0
|
|
20230601,205400,183898650,4675,4675,4675,4675,1505
|
|
20230601,205300,183898650,4675,4675,4675,4675,0
|
|
20230601,205200,183898650,4675,4675,4675,4675,0
|
|
20230601,205100,183898650,4675,4675,4675,4675,0
|
|
20230601,205000,183898650,4675,4675,4675,4675,0
|
|
20230601,204900,183898650,4675,4675,4675,4675,0
|
|
20230601,204800,183898650,4675,4675,4675,4675,0
|
|
20230601,204700,183898650,4675,4675,4675,4675,0
|
|
20230601,204600,183898650,4675,4675,4675,4675,0
|
|
20230601,204500,183898650,4675,4675,4675,4675,0
|
|
20230601,204400,183898650,4675,4675,4675,4675,0
|
|
20230601,204300,183898650,4675,4675,4675,4675,0
|
|
20230601,204200,183898650,4675,4675,4675,4675,0
|
|
20230601,204100,183898650,4675,4675,4675,4675,0
|
|
20230601,204000,183898650,4675,4675,4675,4675,0
|
|
20230601,203900,183898650,4675,4675,4675,4675,0
|
|
20230601,203800,183898650,4675,4675,4675,4675,0
|
|
20230601,203700,183898650,4675,4675,4675,4675,0
|
|
20230601,203600,183898650,4675,4675,4675,4675,0
|
|
20230601,203500,183898650,4675,4675,4675,4675,0
|
|
20230601,203400,183898650,4675,4675,4675,4675,0
|
|
20230601,203300,183898650,4675,4675,4675,4675,0
|
|
20230601,203200,183898650,4675,4675,4675,4675,0
|
|
20230601,203100,183898650,4675,4675,4675,4675,0
|
|
20230601,203000,183898650,4675,4675,4675,4675,0
|
|
20230601,202900,183898650,4675,4675,4675,4675,0
|
|
20230601,202800,183898650,4675,4675,4675,4675,0
|
|
20230601,202700,183898650,4675,4675,4675,4675,0
|
|
20230601,202600,183898650,4675,4675,4675,4675,0
|
|
20230601,202500,183898650,4675,4675,4675,4675,0
|
|
20230601,202400,183898650,4675,4675,4675,4675,1505
|
|
20230601,202300,183898650,4675,4675,4675,4675,0
|
|
20230601,202200,183898650,4675,4675,4675,4675,0
|
|
20230601,202100,183898650,4675,4675,4675,4675,0
|
|
20230601,202000,183898650,4675,4675,4675,4675,0
|
|
20230601,201900,183898650,4675,4675,4675,4675,0
|
|
20230601,201800,183898650,4675,4675,4675,4675,0
|
|
20230601,201700,183898650,4675,4675,4675,4675,0
|
|
20230601,201600,183898650,4675,4675,4675,4675,0
|
|
20230601,201500,183898650,4675,4675,4675,4675,0
|
|
20230601,201400,183898650,4675,4675,4675,4675,0
|
|
20230601,201300,183898650,4675,4675,4675,4675,0
|
|
20230601,201200,183898650,4675,4675,4675,4675,0
|
|
20230601,201100,183898650,4675,4675,4675,4675,0
|
|
20230601,201000,183898650,4675,4675,4675,4675,0
|
|
20230601,200900,183898650,4675,4675,4675,4675,0
|
|
20230601,200800,183898650,4675,4675,4675,4675,0
|
|
20230601,200700,183898650,4675,4675,4675,4675,0
|
|
20230601,200600,183898650,4675,4675,4675,4675,0
|
|
20230601,200500,183898650,4675,4675,4675,4675,0
|
|
20230601,200400,183898650,4675,4675,4675,4675,0
|
|
20230601,200300,183898650,4675,4675,4675,4675,0
|
|
20230601,200200,183898650,4675,4675,4675,4675,0
|
|
20230601,200100,183898650,4675,4675,4675,4675,0
|
|
20230601,200000,183898650,4675,4675,4675,4675,0
|
|
20230601,195900,183898650,4675,4675,4675,4675,0
|
|
20230601,195800,183898650,4675,4675,4675,4675,0
|
|
20230601,195700,183898650,4675,4675,4675,4675,0
|
|
20230601,195600,183898650,4675,4675,4675,4675,0
|
|
20230601,195500,183898650,4675,4675,4675,4675,0
|
|
20230601,195400,183898650,4675,4675,4675,4675,1505
|
|
20230601,195300,183898650,4675,4675,4675,4675,0
|
|
20230601,195200,183898650,4675,4675,4675,4675,0
|
|
20230601,195100,183898650,4675,4675,4675,4675,0
|
|
20230601,195000,183898650,4675,4675,4675,4675,0
|
|
20230601,194900,183898650,4675,4675,4675,4675,0
|
|
20230601,194800,183898650,4675,4675,4675,4675,0
|
|
20230601,194700,183898650,4675,4675,4675,4675,0
|
|
20230601,194600,183898650,4675,4675,4675,4675,0
|
|
20230601,194500,183898650,4675,4675,4675,4675,0
|
|
20230601,194400,183898650,4675,4675,4675,4675,0
|
|
20230601,194300,183898650,4675,4675,4675,4675,0
|
|
20230601,194200,183898650,4675,4675,4675,4675,0
|
|
20230601,194100,183898650,4675,4675,4675,4675,0
|
|
20230601,194000,183898650,4675,4675,4675,4675,0
|
|
20230601,193900,183898650,4675,4675,4675,4675,0
|
|
20230601,193800,183898650,4675,4675,4675,4675,0
|
|
20230601,193700,183898650,4675,4675,4675,4675,0
|
|
20230601,193600,183898650,4675,4675,4675,4675,0
|
|
20230601,193500,183898650,4675,4675,4675,4675,0
|
|
20230601,193400,183898650,4675,4675,4675,4675,0
|
|
20230601,193300,183898650,4675,4675,4675,4675,0
|
|
20230601,193200,183898650,4675,4675,4675,4675,0
|
|
20230601,193100,183898650,4675,4675,4675,4675,0
|
|
20230601,193000,183898650,4675,4675,4675,4675,0
|
|
20230601,192900,183898650,4675,4675,4675,4675,0
|
|
20230601,192800,183898650,4675,4675,4675,4675,0
|
|
20230601,192700,183898650,4675,4675,4675,4675,0
|
|
20230601,192600,183898650,4675,4675,4675,4675,0
|
|
20230601,192500,183898650,4675,4675,4675,4675,0
|
|
20230601,192400,183898650,4675,4675,4675,4675,1505
|
|
20230601,192300,183898650,4675,4675,4675,4675,0
|
|
20230601,192200,183898650,4675,4675,4675,4675,0
|
|
20230601,192100,183898650,4675,4675,4675,4675,0
|
|
20230601,192000,183898650,4675,4675,4675,4675,0
|
|
20230601,191900,183898650,4675,4675,4675,4675,0
|
|
20230601,191800,183898650,4675,4675,4675,4675,0
|
|
20230601,191700,183898650,4675,4675,4675,4675,0
|
|
20230601,191600,183898650,4675,4675,4675,4675,0
|
|
20230601,191500,183898650,4675,4675,4675,4675,0
|
|
20230601,191400,183898650,4675,4675,4675,4675,0
|
|
20230601,191300,183898650,4675,4675,4675,4675,0
|
|
20230601,191200,183898650,4675,4675,4675,4675,0
|
|
20230601,191100,183898650,4675,4675,4675,4675,0
|
|
20230601,191000,183898650,4675,4675,4675,4675,0
|
|
20230601,190900,183898650,4675,4675,4675,4675,0
|
|
20230601,190800,183898650,4675,4675,4675,4675,0
|
|
20230601,190700,183898650,4675,4675,4675,4675,0
|
|
20230601,190600,183898650,4675,4675,4675,4675,0
|
|
20230601,190500,183898650,4675,4675,4675,4675,0
|
|
20230601,190400,183898650,4675,4675,4675,4675,0
|
|
20230601,190300,183898650,4675,4675,4675,4675,0
|
|
20230601,190200,183898650,4675,4675,4675,4675,0
|
|
20230601,190100,183898650,4675,4675,4675,4675,0
|
|
20230601,190000,183898650,4675,4675,4675,4675,0
|
|
20230601,185900,183898650,4675,4675,4675,4675,0
|
|
20230601,185800,183898650,4675,4675,4675,4675,0
|
|
20230601,185700,183898650,4675,4675,4675,4675,0
|
|
20230601,185600,183898650,4675,4675,4675,4675,0
|
|
20230601,185500,183898650,4675,4675,4675,4675,0
|
|
20230601,185400,183898650,4675,4675,4675,4675,1505
|
|
20230601,185300,183898650,4675,4675,4675,4675,0
|
|
20230601,185200,183898650,4675,4675,4675,4675,0
|
|
20230601,185100,183898650,4675,4675,4675,4675,0
|
|
20230601,185000,183898650,4675,4675,4675,4675,0
|
|
20230601,184900,183898650,4675,4675,4675,4675,0
|
|
20230601,184800,183898650,4675,4675,4675,4675,0
|
|
20230601,184700,183898650,4675,4675,4675,4675,0
|
|
20230601,184600,183898650,4675,4675,4675,4675,0
|
|
20230601,184500,183898650,4675,4675,4675,4675,0
|
|
20230601,184400,183898650,4675,4675,4675,4675,0
|
|
20230601,184300,183898650,4675,4675,4675,4675,0
|
|
20230601,184200,183898650,4675,4675,4675,4675,0
|
|
20230601,184100,183898650,4675,4675,4675,4675,0
|
|
20230601,184000,183898650,4675,4675,4675,4675,0
|
|
20230601,183900,183898650,4675,4675,4675,4675,0
|
|
20230601,183800,183898650,4675,4675,4675,4675,0
|
|
20230601,183700,183898650,4675,4675,4675,4675,0
|
|
20230601,183600,183898650,4675,4675,4675,4675,0
|
|
20230601,183500,183898650,4675,4675,4675,4675,0
|
|
20230601,183400,183898650,4675,4675,4675,4675,0
|
|
20230601,183300,183898650,4675,4675,4675,4675,0
|
|
20230601,183200,183898650,4675,4675,4675,4675,0
|
|
20230601,183100,183898650,4675,4675,4675,4675,0
|
|
20230601,183000,183898650,4675,4675,4675,4675,0
|
|
20230601,182900,183898650,4675,4675,4675,4675,0
|
|
20230601,182800,183898650,4675,4675,4675,4675,0
|
|
20230601,182700,183898650,4675,4675,4675,4675,0
|
|
20230601,182600,183898650,4675,4675,4675,4675,0
|
|
20230601,182500,183898650,4675,4675,4675,4675,0
|
|
20230601,182400,183898650,4675,4675,4675,4675,1505
|
|
20230601,182300,183898650,4675,4675,4675,4675,0
|
|
20230601,182200,183898650,4675,4675,4675,4675,0
|
|
20230601,182100,183898650,4675,4675,4675,4675,0
|
|
20230601,182000,183898650,4675,4675,4675,4675,0
|
|
20230601,181900,183898650,4675,4675,4675,4675,0
|
|
20230601,181800,183898650,4675,4675,4675,4675,0
|
|
20230601,181700,183898650,4675,4675,4675,4675,0
|
|
20230601,181600,183898650,4675,4675,4675,4675,0
|
|
20230601,181500,183898650,4675,4675,4675,4675,0
|
|
20230601,181400,183898650,4675,4675,4675,4675,0
|
|
20230601,181300,183898650,4675,4675,4675,4675,0
|
|
20230601,181200,183898650,4675,4675,4675,4675,0
|
|
20230601,181100,183898650,4675,4675,4675,4675,0
|
|
20230601,181000,183898650,4675,4675,4675,4675,0
|
|
20230601,180900,183898650,4675,4675,4675,4675,0
|
|
20230601,180800,183898650,4675,4675,4675,4675,0
|
|
20230601,180700,183898650,4675,4675,4675,4675,0
|
|
20230601,180600,183898650,4675,4675,4675,4675,0
|
|
20230601,180500,183898650,4675,4675,4675,4675,0
|
|
20230601,180400,183898650,4675,4675,4675,4675,0
|
|
20230601,180300,183898650,4675,4675,4675,4675,0
|
|
20230601,180200,183898650,4675,4675,4675,4675,0
|
|
20230601,180100,183898650,4675,4675,4675,4675,0
|
|
20230601,180000,183898650,4675,4675,4675,4675,0
|
|
20230601,175900,183898650,4675,4675,4675,4675,0
|
|
20230601,175800,183898650,4675,4675,4675,4675,0
|
|
20230601,175700,183898650,4675,4675,4675,4675,0
|
|
20230601,175600,183898650,4675,4675,4675,4675,0
|
|
20230601,175500,183898650,4675,4675,4675,4675,0
|
|
20230601,175400,183898650,4675,4675,4675,4675,1505
|
|
20230601,175300,183898650,4675,4675,4675,4675,0
|
|
20230601,175200,183898650,4675,4675,4675,4675,0
|
|
20230601,175100,183898650,4675,4675,4675,4675,0
|
|
20230601,175000,183898650,4675,4675,4675,4675,0
|
|
20230601,174900,183898650,4675,4675,4675,4675,0
|
|
20230601,174800,183898650,4675,4675,4675,4675,0
|
|
20230601,174700,183898650,4675,4675,4675,4675,0
|
|
20230601,174600,183898650,4675,4675,4675,4675,0
|
|
20230601,174500,183898650,4675,4675,4675,4675,0
|
|
20230601,174400,183898650,4675,4675,4675,4675,0
|
|
20230601,174300,183898650,4675,4675,4675,4675,0
|
|
20230601,174200,183898650,4675,4675,4675,4675,0
|
|
20230601,174100,183898650,4675,4675,4675,4675,0
|
|
20230601,174000,183898650,4675,4675,4675,4675,0
|
|
20230601,173900,183898650,4675,4675,4675,4675,0
|
|
20230601,173800,183898650,4675,4675,4675,4675,0
|
|
20230601,173700,183898650,4675,4675,4675,4675,0
|
|
20230601,173600,183898650,4675,4675,4675,4675,0
|
|
20230601,173500,183898650,4675,4675,4675,4675,0
|
|
20230601,173400,183898650,4675,4675,4675,4675,0
|
|
20230601,173300,183898650,4675,4675,4675,4675,0
|
|
20230601,173200,183898650,4675,4675,4675,4675,0
|
|
20230601,173100,183898650,4675,4675,4675,4675,0
|
|
20230601,173000,183898650,4675,4675,4675,4675,0
|
|
20230601,172900,183898650,4675,4675,4675,4675,0
|
|
20230601,172800,183898650,4675,4675,4675,4675,0
|
|
20230601,172700,183898650,4675,4675,4675,4675,0
|
|
20230601,172600,183898650,4675,4675,4675,4675,0
|
|
20230601,172500,183898650,4675,4675,4675,4675,0
|
|
20230601,172400,183898650,4675,4675,4675,4675,1505
|
|
20230601,172300,183898650,4675,4675,4675,4675,0
|
|
20230601,172200,183898650,4675,4675,4675,4675,0
|
|
20230601,172100,183898650,4675,4675,4675,4675,0
|
|
20230601,172000,183898650,4675,4675,4675,4675,0
|
|
20230601,171900,183898650,4675,4675,4675,4675,0
|
|
20230601,171800,183898650,4675,4675,4675,4675,0
|
|
20230601,171700,183898650,4675,4675,4675,4675,0
|
|
20230601,171600,183898650,4675,4675,4675,4675,0
|
|
20230601,171500,183898650,4675,4675,4675,4675,0
|
|
20230601,171400,183898650,4675,4675,4675,4675,0
|
|
20230601,171300,183898650,4675,4675,4675,4675,0
|
|
20230601,171200,183898650,4675,4675,4675,4675,0
|
|
20230601,171100,183898650,4675,4675,4675,4675,0
|
|
20230601,171000,183898650,4675,4675,4675,4675,0
|
|
20230601,170900,183898650,4675,4675,4675,4675,0
|
|
20230601,170800,183898650,4675,4675,4675,4675,0
|
|
20230601,170700,183898650,4675,4675,4675,4675,0
|
|
20230601,170600,183898650,4675,4675,4675,4675,0
|
|
20230601,170500,183898650,4675,4675,4675,4675,0
|
|
20230601,170400,183898650,4675,4675,4675,4675,0
|
|
20230601,170300,183898650,4675,4675,4675,4675,0
|
|
20230601,170200,183898650,4675,4675,4675,4675,0
|
|
20230601,170100,183898650,4675,4675,4675,4675,0
|
|
20230601,170000,183898650,4675,4675,4675,4675,0
|
|
20230601,165900,183898650,4675,4675,4675,4675,0
|
|
20230601,165800,183898650,4675,4675,4675,4675,0
|
|
20230601,165700,183898650,4675,4675,4675,4675,0
|
|
20230601,165600,183898650,4675,4675,4675,4675,0
|
|
20230601,165500,183898650,4675,4675,4675,4675,0
|
|
20230601,165400,183898650,4675,4675,4675,4675,1505
|
|
20230601,165300,183898650,4675,4675,4675,4675,0
|
|
20230601,165200,183898650,4675,4675,4675,4675,0
|
|
20230601,165100,183898650,4675,4675,4675,4675,0
|
|
20230601,165000,183898650,4675,4675,4675,4675,0
|
|
20230601,164900,183898650,4675,4675,4675,4675,0
|
|
20230601,164800,183898650,4675,4675,4675,4675,0
|
|
20230601,164700,183898650,4675,4675,4675,4675,0
|
|
20230601,164600,183898650,4675,4675,4675,4675,0
|
|
20230601,164500,183898650,4675,4675,4675,4675,0
|
|
20230601,164400,183898650,4675,4675,4675,4675,0
|
|
20230601,164300,183898650,4675,4675,4675,4675,0
|
|
20230601,164200,183898650,4675,4675,4675,4675,0
|
|
20230601,164100,183898650,4675,4675,4675,4675,0
|
|
20230601,164000,183898650,4675,4675,4675,4675,0
|
|
20230601,163900,183898650,4675,4675,4675,4675,0
|
|
20230601,163800,183898650,4675,4675,4675,4675,0
|
|
20230601,163700,183898650,4675,4675,4675,4675,0
|
|
20230601,163600,183898650,4675,4675,4675,4675,0
|
|
20230601,163500,183898650,4675,4675,4675,4675,0
|
|
20230601,163400,183898650,4675,4675,4675,4675,0
|
|
20230601,163300,183898650,4675,4675,4675,4675,0
|
|
20230601,163200,183898650,4675,4675,4675,4675,0
|
|
20230601,163100,183898650,4675,4675,4675,4675,0
|
|
20230601,163000,183898650,4675,4675,4675,4675,0
|
|
20230601,162900,183898650,4675,4675,4675,4675,0
|
|
20230601,162800,183898650,4675,4675,4675,4675,0
|
|
20230601,162700,183898650,4675,4675,4675,4675,0
|
|
20230601,162600,183898650,4675,4675,4675,4675,0
|
|
20230601,162500,183898650,4675,4675,4675,4675,0
|
|
20230601,162400,183898650,4675,4675,4675,4675,1505
|
|
20230601,162300,183898650,4675,4675,4675,4675,0
|
|
20230601,162200,183898650,4675,4675,4675,4675,0
|
|
20230601,162100,183898650,4675,4675,4675,4675,0
|
|
20230601,162000,183898650,4675,4675,4675,4675,0
|
|
20230601,161900,183898650,4675,4675,4675,4675,0
|
|
20230601,161800,183898650,4675,4675,4675,4675,0
|
|
20230601,161700,183898650,4675,4675,4675,4675,0
|
|
20230601,161600,183898650,4675,4675,4675,4675,0
|
|
20230601,161500,183898650,4675,4675,4675,4675,0
|
|
20230601,161400,183898650,4675,4675,4675,4675,0
|
|
20230601,161300,183898650,4675,4675,4675,4675,0
|
|
20230601,161200,183898650,4675,4675,4675,4675,0
|
|
20230601,161100,183898650,4675,4675,4675,4675,0
|
|
20230601,161000,183898650,4675,4675,4675,4675,0
|
|
20230601,160900,183898650,4675,4675,4675,4675,0
|
|
20230601,160800,183898650,4675,4675,4675,4675,0
|
|
20230601,160700,183898650,4675,4675,4675,4675,0
|
|
20230601,160600,183898650,4675,4675,4675,4675,0
|
|
20230601,160500,183898650,4675,4675,4675,4675,0
|
|
20230601,160400,183898650,4675,4675,4675,4675,0
|
|
20230601,160300,183898650,4675,4675,4675,4675,0
|
|
20230601,160200,183898650,4675,4675,4675,4675,0
|
|
20230601,160100,183898650,4675,4675,4675,4675,0
|
|
20230601,160000,183898650,4675,4675,4675,4675,0
|
|
20230601,155900,183898650,4675,4675,4675,4675,0
|
|
20230601,155800,183898650,4675,4675,4675,4675,0
|
|
20230601,155700,183898650,4675,4675,4675,4675,0
|
|
20230601,155600,183898650,4675,4675,4675,4675,0
|
|
20230601,155500,183898650,4675,4675,4675,4675,0
|
|
20230601,155400,183898650,4675,4675,4675,4675,1505
|
|
20230601,155300,183898650,4675,4675,4675,4675,0
|
|
20230601,155200,183898650,4675,4675,4675,4675,0
|
|
20230601,155100,183898650,4675,4675,4675,4675,0
|
|
20230601,155000,183898650,4675,4675,4675,4675,0
|
|
20230601,154900,183898650,4675,4675,4675,4675,0
|
|
20230601,154800,183898650,4675,4675,4675,4675,0
|
|
20230601,154700,183898650,4675,4675,4675,4675,0
|
|
20230601,154600,183898650,4675,4675,4675,4675,0
|
|
20230601,154500,183898650,4675,4675,4675,4675,0
|
|
20230601,154400,183898650,4675,4675,4675,4675,0
|
|
20230601,154300,183898650,4675,4675,4675,4675,0
|
|
20230601,154200,183898650,4675,4675,4675,4675,0
|
|
20230601,154100,183898650,4675,4675,4675,4675,0
|
|
20230601,154000,183898650,4675,4675,4675,4675,0
|
|
20230601,153900,183898650,4675,4675,4675,4675,0
|
|
20230601,153800,183898650,4675,4675,4675,4675,0
|
|
20230601,153700,183898650,4675,4675,4675,4675,0
|
|
20230601,153600,183898650,4675,4675,4675,4675,0
|
|
20230601,153500,183898650,4675,4675,4675,4675,0
|
|
20230601,153400,183898650,4675,4675,4675,4675,0
|
|
20230601,153300,183898650,4675,4675,4675,4675,0
|
|
20230601,153200,183898650,4675,4675,4675,4675,0
|
|
20230601,153100,183898650,4675,4675,4675,4675,0
|
|
20230601,153000,183898650,4675,4675,4675,4675,1505
|
|
20230601,152900,176862775,4670,4670,4670,4670,0
|
|
20230601,152800,176862775,4670,4670,4670,4670,0
|
|
20230601,152700,176862775,4670,4670,4670,4670,0
|
|
20230601,152600,176862775,4670,4670,4670,4670,0
|
|
20230601,152500,176862775,4670,4670,4670,4670,0
|
|
20230601,152400,176862775,4670,4670,4670,4670,0
|
|
20230601,152300,176862775,4670,4670,4670,4670,0
|
|
20230601,152200,176862775,4670,4670,4670,4670,0
|
|
20230601,152100,176862775,4670,4670,4670,4670,0
|
|
20230601,152000,176862775,4670,4670,4670,4670,0
|
|
20230601,151900,176862775,4670,4675,4675,4670,74
|
|
20230601,151800,176516915,4675,4675,4675,4675,1070
|
|
20230601,151700,171514665,4665,4700,4700,4665,328
|
|
20230601,151600,169979090,4730,4700,4730,4700,12
|
|
20230601,151500,169922660,4700,4700,4700,4695,377
|
|
20230601,151400,168150765,4700,4700,4700,4700,120
|
|
20230601,151300,167586765,4700,4700,4700,4690,40
|
|
20230601,151200,167398915,4700,4700,4700,4700,1
|
|
20230601,151100,167394215,4700,4670,4700,4670,26
|
|
20230601,151000,167272675,4670,4680,4680,4670,520
|
|
20230601,150900,164843345,4680,4680,4680,4680,237
|
|
20230601,150800,163734185,4680,4695,4695,4680,1400
|
|
20230601,150700,157180560,4690,4695,4695,4690,26
|
|
20230601,150600,157058495,4700,4695,4700,4695,501
|
|
20230601,150500,154706295,4685,4695,4695,4685,11
|
|
20230601,150400,154654660,4695,4695,4695,4690,447
|
|
20230601,150300,152558065,4695,4695,4695,4695,302
|
|
20230601,150200,151140175,4695,4695,4695,4695,0
|
|
20230601,150100,151140175,4695,4700,4700,4695,368
|
|
20230601,150000,149410600,4700,4700,4700,4700,1
|
|
20230601,145900,149405900,4705,4705,4705,4705,1
|
|
20230601,145800,149401195,4700,4700,4700,4700,0
|
|
20230601,145700,149401195,4700,4700,4700,4700,0
|
|
20230601,145600,149401195,4700,4700,4700,4700,1645
|
|
20230601,145500,141669695,4705,4720,4720,4705,15
|
|
20230601,145400,141599105,4710,4710,4720,4705,209
|
|
20230601,145300,140615335,4700,4700,4700,4700,90
|
|
20230601,145200,140192335,4700,4700,4700,4700,0
|
|
20230601,145100,140192335,4700,4700,4700,4700,2
|
|
20230601,145000,140182935,4705,4705,4705,4705,524
|
|
20230601,144900,137717515,4705,4705,4705,4705,0
|
|
20230601,144800,137717515,4705,4705,4705,4705,281
|
|
20230601,144700,136395410,4710,4710,4710,4710,1117
|
|
20230601,144600,131134340,4710,4710,4710,4710,1
|
|
20230601,144500,131129630,4715,4715,4715,4715,0
|
|
20230601,144400,131129630,4715,4715,4715,4715,0
|
|
20230601,144300,131129630,4715,4715,4715,4715,200
|
|
20230601,144200,130186630,4715,4715,4715,4715,0
|
|
20230601,144100,130186630,4715,4710,4715,4710,51
|
|
20230601,144000,129946170,4710,4710,4710,4710,0
|
|
20230601,143900,129946170,4710,4710,4710,4710,1
|
|
20230601,143800,129941460,4715,4715,4715,4715,6
|
|
20230601,143700,129913170,4715,4715,4715,4715,254
|
|
20230601,143600,128715560,4720,4720,4720,4720,5
|
|
20230601,143500,128691960,4720,4715,4720,4715,151
|
|
20230601,143400,127979990,4715,4725,4725,4715,54
|
|
20230601,143300,127724850,4715,4715,4715,4715,0
|
|
20230601,143200,127724850,4715,4715,4715,4715,15
|
|
20230601,143100,127654125,4715,4725,4725,4715,111
|
|
20230601,143000,127130660,4710,4715,4715,4710,1326
|
|
20230601,142900,120880445,4715,4715,4715,4715,1
|
|
20230601,142800,120875730,4720,4720,4720,4720,120
|
|
20230601,142700,120309330,4715,4715,4715,4715,109
|
|
20230601,142600,119795395,4720,4720,4720,4720,0
|
|
20230601,142500,119795395,4720,4725,4725,4720,557
|
|
20230601,142400,117166070,4725,4725,4725,4725,23
|
|
20230601,142300,117057395,4725,4725,4725,4725,99
|
|
20230601,142200,116589620,4735,4735,4735,4735,58
|
|
20230601,142100,116314990,4715,4715,4715,4715,0
|
|
20230601,142000,116314990,4715,4715,4715,4715,0
|
|
20230601,141900,116314990,4715,4715,4715,4715,1
|
|
20230601,141800,116310275,4715,4715,4715,4715,0
|
|
20230601,141700,116310275,4715,4715,4715,4715,0
|
|
20230601,141600,116310275,4715,4715,4715,4715,0
|
|
20230601,141500,116310275,4715,4715,4715,4715,1
|
|
20230601,141400,116305560,4720,4720,4720,4720,0
|
|
20230601,141300,116305560,4720,4720,4720,4720,0
|
|
20230601,141200,116305560,4720,4720,4720,4720,0
|
|
20230601,141100,116305560,4720,4720,4720,4720,0
|
|
20230601,141000,116305560,4720,4720,4720,4720,1
|
|
20230601,140900,116300840,4720,4720,4720,4720,0
|
|
20230601,140800,116300840,4720,4720,4720,4720,0
|
|
20230601,140700,116300840,4720,4720,4720,4720,0
|
|
20230601,140600,116300840,4720,4720,4720,4720,0
|
|
20230601,140500,116300840,4720,4735,4735,4720,2
|
|
20230601,140400,116291385,4735,4735,4735,4735,0
|
|
20230601,140300,116291385,4735,4735,4735,4735,0
|
|
20230601,140200,116291385,4735,4735,4735,4735,268
|
|
20230601,140100,115022405,4730,4730,4730,4730,300
|
|
20230601,140000,113603405,4730,4730,4730,4730,314
|
|
20230601,135900,112118185,4710,4710,4710,4710,0
|
|
20230601,135800,112118185,4710,4710,4710,4710,1
|
|
20230601,135700,112113475,4710,4710,4710,4710,0
|
|
20230601,135600,112113475,4710,4710,4710,4710,0
|
|
20230601,135500,112113475,4710,4710,4710,4710,0
|
|
20230601,135400,112113475,4710,4710,4710,4710,0
|
|
20230601,135300,112113475,4710,4710,4710,4710,1
|
|
20230601,135200,112108765,4705,4705,4705,4705,0
|
|
20230601,135100,112108765,4705,4705,4705,4705,0
|
|
20230601,135000,112108765,4705,4705,4705,4705,0
|
|
20230601,134900,112108765,4705,4705,4705,4705,0
|
|
20230601,134800,112108765,4705,4705,4705,4705,1
|
|
20230601,134700,112104060,4705,4705,4705,4705,0
|
|
20230601,134600,112104060,4705,4705,4705,4705,0
|
|
20230601,134500,112104060,4705,4705,4705,4705,0
|
|
20230601,134400,112104060,4705,4705,4705,4705,0
|
|
20230601,134300,112104060,4705,4705,4705,4705,52
|
|
20230601,134200,111859400,4705,4705,4705,4705,0
|
|
20230601,134100,111859400,4705,4705,4705,4705,0
|
|
20230601,134000,111859400,4705,4705,4705,4705,0
|
|
20230601,133900,111859400,4705,4705,4705,4705,62
|
|
20230601,133800,111567690,4700,4710,4710,4700,844
|
|
20230601,133700,107596510,4710,4710,4710,4710,90
|
|
20230601,133600,107172610,4710,4720,4720,4710,54
|
|
20230601,133500,106918110,4720,4720,4720,4720,5
|
|
20230601,133400,106894510,4720,4725,4725,4720,1088
|
|
20230601,133300,101753760,4730,4730,4730,4730,0
|
|
20230601,133200,101753760,4730,4730,4730,4730,0
|
|
20230601,133100,101753760,4730,4730,4730,4730,0
|
|
20230601,133000,101753760,4730,4730,4730,4730,517
|
|
20230601,132900,99308350,4730,4730,4730,4730,1
|
|
20230601,132800,99303620,4730,4730,4730,4730,0
|
|
20230601,132700,99303620,4730,4730,4730,4730,0
|
|
20230601,132600,99303620,4730,4730,4730,4730,0
|
|
20230601,132500,99303620,4730,4730,4730,4730,0
|
|
20230601,132400,99303620,4730,4730,4730,4730,1
|
|
20230601,132300,99298890,4730,4730,4730,4730,0
|
|
20230601,132200,99298890,4730,4730,4730,4730,0
|
|
20230601,132100,99298890,4730,4730,4730,4730,0
|
|
20230601,132000,99298890,4730,4730,4730,4730,0
|
|
20230601,131900,99298890,4730,4735,4735,4730,20
|
|
20230601,131800,99204195,4730,4730,4730,4730,0
|
|
20230601,131700,99204195,4730,4730,4730,4730,0
|
|
20230601,131600,99204195,4730,4730,4730,4730,0
|
|
20230601,131500,99204195,4730,4730,4730,4730,0
|
|
20230601,131400,99204195,4730,4730,4730,4730,0
|
|
20230601,131300,99204195,4730,4730,4730,4730,1
|
|
20230601,131200,99199465,4730,4730,4730,4730,11
|
|
20230601,131100,99147435,4730,4735,4735,4730,59
|
|
20230601,131000,98868360,4730,4730,4730,4730,0
|
|
20230601,130900,98868360,4730,4730,4730,4730,0
|
|
20230601,130800,98868360,4730,4730,4730,4730,0
|
|
20230601,130700,98868360,4730,4730,4730,4730,0
|
|
20230601,130600,98868360,4730,4730,4730,4730,0
|
|
20230601,130500,98868360,4730,4730,4730,4730,0
|
|
20230601,130400,98868360,4730,4730,4730,4730,0
|
|
20230601,130300,98868360,4730,4730,4730,4730,89
|
|
20230601,130200,98447390,4735,4735,4735,4735,85
|
|
20230601,130100,98044915,4735,4735,4735,4735,0
|
|
20230601,130000,98044915,4735,4735,4735,4735,0
|
|
20230601,125900,98044915,4735,4735,4735,4735,110
|
|
20230601,125800,97524065,4735,4735,4735,4735,0
|
|
20230601,125700,97524065,4735,4735,4735,4735,0
|
|
20230601,125600,97524065,4735,4735,4735,4735,0
|
|
20230601,125500,97524065,4735,4735,4735,4735,0
|
|
20230601,125400,97524065,4735,4735,4735,4735,100
|
|
20230601,125300,97050565,4735,4735,4735,4735,0
|
|
20230601,125200,97050565,4735,4735,4735,4735,30
|
|
20230601,125100,96908515,4735,4735,4735,4735,40
|
|
20230601,125000,96719115,4735,4745,4745,4735,268
|
|
20230601,124900,95449935,4775,4775,4775,4775,0
|
|
20230601,124800,95449935,4775,4775,4775,4775,0
|
|
20230601,124700,95449935,4775,4775,4775,4775,0
|
|
20230601,124600,95449935,4775,4775,4775,4775,0
|
|
20230601,124500,95449935,4775,4775,4775,4775,0
|
|
20230601,124400,95449935,4775,4775,4775,4775,0
|
|
20230601,124300,95449935,4775,4775,4775,4775,0
|
|
20230601,124200,95449935,4775,4775,4775,4775,0
|
|
20230601,124100,95449935,4775,4750,4775,4735,2213
|
|
20230601,124000,84956725,4760,4760,4760,4760,121
|
|
20230601,123900,84380765,4750,4750,4750,4750,0
|
|
20230601,123800,84380765,4750,4750,4750,4750,0
|
|
20230601,123700,84380765,4750,4750,4750,4750,199
|
|
20230601,123600,83435515,4760,4760,4760,4760,0
|
|
20230601,123500,83435515,4760,4760,4760,4760,0
|
|
20230601,123400,83435515,4760,4760,4760,4760,128
|
|
20230601,123300,82826235,4765,4765,4765,4765,0
|
|
20230601,123200,82826235,4765,4765,4765,4765,4
|
|
20230601,123100,82807175,4765,4765,4765,4765,0
|
|
20230601,123000,82807175,4765,4770,4770,4765,158
|
|
20230601,122900,82054125,4770,4770,4770,4770,0
|
|
20230601,122800,82054125,4770,4770,4770,4770,3
|
|
20230601,122700,82039815,4780,4780,4780,4780,0
|
|
20230601,122600,82039815,4780,4780,4780,4780,0
|
|
20230601,122500,82039815,4780,4780,4780,4780,0
|
|
20230601,122400,82039815,4780,4780,4780,4780,0
|
|
20230601,122300,82039815,4780,4780,4780,4780,30
|
|
20230601,122200,81896415,4780,4780,4780,4780,0
|
|
20230601,122100,81896415,4780,4780,4780,4780,0
|
|
20230601,122000,81896415,4780,4780,4780,4780,0
|
|
20230601,121900,81896415,4780,4780,4780,4780,0
|
|
20230601,121800,81896415,4780,4780,4780,4780,0
|
|
20230601,121700,81896415,4780,4780,4780,4780,1
|
|
20230601,121600,81891635,4780,4780,4780,4780,2
|
|
20230601,121500,81882075,4780,4780,4780,4780,1
|
|
20230601,121400,81877295,4770,4770,4770,4770,0
|
|
20230601,121300,81877295,4770,4770,4770,4770,0
|
|
20230601,121200,81877295,4770,4770,4770,4770,0
|
|
20230601,121100,81877295,4770,4770,4770,4770,0
|
|
20230601,121000,81877295,4770,4770,4770,4770,19
|
|
20230601,120900,81786665,4770,4770,4770,4770,0
|
|
20230601,120800,81786665,4770,4770,4770,4770,0
|
|
20230601,120700,81786665,4770,4770,4770,4770,0
|
|
20230601,120600,81786665,4770,4770,4770,4770,0
|
|
20230601,120500,81786665,4770,4770,4770,4770,0
|
|
20230601,120400,81786665,4770,4770,4770,4770,0
|
|
20230601,120300,81786665,4770,4770,4770,4770,10
|
|
20230601,120200,81738965,4775,4775,4775,4775,3
|
|
20230601,120100,81724640,4780,4780,4780,4780,0
|
|
20230601,120000,81724640,4780,4780,4780,4780,0
|
|
20230601,115900,81724640,4780,4780,4780,4780,0
|
|
20230601,115800,81724640,4780,4780,4780,4780,113
|
|
20230601,115700,81184500,4780,4780,4780,4780,28
|
|
20230601,115600,81050660,4780,4780,4780,4780,6
|
|
20230601,115500,81021980,4785,4785,4785,4785,0
|
|
20230601,115400,81021980,4785,4785,4785,4785,98
|
|
20230601,115300,80553050,4780,4780,4780,4780,2
|
|
20230601,115200,80543490,4780,4780,4780,4780,70
|
|
20230601,115100,80208890,4780,4780,4780,4780,0
|
|
20230601,115000,80208890,4780,4780,4780,4780,0
|
|
20230601,114900,80208890,4780,4780,4780,4780,0
|
|
20230601,114800,80208890,4780,4780,4780,4780,0
|
|
20230601,114700,80208890,4780,4780,4780,4780,0
|
|
20230601,114600,80208890,4780,4780,4780,4780,0
|
|
20230601,114500,80208890,4780,4780,4780,4780,30
|
|
20230601,114400,80065490,4780,4780,4780,4780,2
|
|
20230601,114300,80055930,4780,4775,4780,4775,136
|
|
20230601,114200,79405880,4780,4775,4780,4775,58
|
|
20230601,114100,79128670,4775,4780,4780,4775,211
|
|
20230601,114000,78120520,4775,4780,4780,4775,119
|
|
20230601,113900,77551730,4790,4790,4790,4790,0
|
|
20230601,113800,77551730,4790,4790,4790,4790,20
|
|
20230601,113700,77455930,4785,4785,4785,4785,0
|
|
20230601,113600,77455930,4785,4785,4785,4785,0
|
|
20230601,113500,77455930,4785,4785,4785,4785,0
|
|
20230601,113400,77455930,4785,4785,4785,4785,0
|
|
20230601,113300,77455930,4785,4785,4785,4785,0
|
|
20230601,113200,77455930,4785,4785,4785,4785,2
|
|
20230601,113100,77446360,4785,4785,4785,4785,128
|
|
20230601,113000,76833880,4800,4800,4800,4800,0
|
|
20230601,112900,76833880,4800,4800,4800,4800,0
|
|
20230601,112800,76833880,4800,4800,4800,4800,0
|
|
20230601,112700,76833880,4800,4800,4800,4800,0
|
|
20230601,112600,76833880,4800,4800,4800,4800,536
|
|
20230601,112500,74261080,4800,4800,4800,4800,0
|
|
20230601,112400,74261080,4800,4800,4800,4800,0
|
|
20230601,112300,74261080,4800,4800,4800,4800,45
|
|
20230601,112200,74045080,4800,4795,4800,4795,28
|
|
20230601,112100,73910815,4795,4795,4795,4795,300
|
|
20230601,112000,72472315,4800,4800,4800,4800,0
|
|
20230601,111900,72472315,4800,4800,4800,4800,0
|
|
20230601,111800,72472315,4800,4800,4800,4800,50
|
|
20230601,111700,72232315,4800,4800,4800,4800,0
|
|
20230601,111600,72232315,4800,4805,4805,4800,20
|
|
20230601,111500,72136265,4805,4790,4805,4790,490
|
|
20230601,111400,69784125,4785,4790,4790,4785,458
|
|
20230601,111300,67592545,4785,4785,4785,4785,0
|
|
20230601,111200,67592545,4785,4785,4785,4785,0
|
|
20230601,111100,67592545,4785,4785,4785,4785,0
|
|
20230601,111000,67592545,4785,4785,4785,4785,0
|
|
20230601,110900,67592545,4785,4785,4785,4785,0
|
|
20230601,110800,67592545,4785,4785,4785,4785,2
|
|
20230601,110700,67582975,4800,4800,4800,4800,0
|
|
20230601,110600,67582975,4800,4800,4800,4800,0
|
|
20230601,110500,67582975,4800,4800,4800,4800,0
|
|
20230601,110400,67582975,4800,4800,4800,4800,0
|
|
20230601,110300,67582975,4800,4795,4800,4795,500
|
|
20230601,110200,65184475,4795,4795,4795,4795,0
|
|
20230601,110100,65184475,4795,4795,4795,4795,30
|
|
20230601,110000,65040625,4790,4785,4790,4785,41
|
|
20230601,105900,64844240,4790,4790,4790,4790,12
|
|
20230601,105800,64786760,4785,4785,4785,4785,18
|
|
20230601,105700,64700630,4790,4790,4790,4790,0
|
|
20230601,105600,64700630,4790,4790,4790,4790,1
|
|
20230601,105500,64695840,4795,4770,4795,4760,526
|
|
20230601,105400,62189695,4770,4770,4770,4770,1
|
|
20230601,105300,62184925,4795,4795,4795,4795,0
|
|
20230601,105200,62184925,4795,4795,4795,4795,0
|
|
20230601,105100,62184925,4795,4775,4795,4770,514
|
|
20230601,105000,59727925,4780,4780,4780,4780,6
|
|
20230601,104900,59699245,4795,4795,4795,4795,0
|
|
20230601,104800,59699245,4795,4785,4795,4785,60
|
|
20230601,104700,59411695,4790,4790,4790,4790,100
|
|
20230601,104600,58932695,4790,4790,4790,4790,2
|
|
20230601,104500,58923115,4795,4795,4795,4795,0
|
|
20230601,104400,58923115,4795,4780,4795,4780,450
|
|
20230601,104300,56767370,4785,4785,4785,4785,500
|
|
20230601,104200,54374870,4780,4780,4780,4780,100
|
|
20230601,104100,53896870,4780,4780,4780,4780,0
|
|
20230601,104000,53896870,4780,4780,4780,4780,0
|
|
20230601,103900,53896870,4780,4780,4780,4770,54
|
|
20230601,103800,53638760,4780,4780,4780,4780,400
|
|
20230601,103700,51726760,4785,4785,4785,4785,2
|
|
20230601,103600,51717190,4770,4785,4790,4770,809
|
|
20230601,103500,47857800,4780,4770,4785,4770,701
|
|
20230601,103400,44508015,4790,4770,4790,4770,125
|
|
20230601,103300,43911685,4760,4760,4760,4760,43
|
|
20230601,103200,43707005,4760,4760,4760,4760,3
|
|
20230601,103100,43692725,4760,4740,4760,4740,2
|
|
20230601,103000,43683225,4760,4760,4760,4740,131
|
|
20230601,102900,43059725,4760,4760,4760,4760,11
|
|
20230601,102800,43007365,4760,4750,4760,4750,56
|
|
20230601,102700,42741105,4740,4740,4740,4740,0
|
|
20230601,102600,42741105,4740,4740,4740,4740,101
|
|
20230601,102500,42262365,4740,4740,4740,4740,530
|
|
20230601,102400,39750165,4740,4740,4740,4740,0
|
|
20230601,102300,39750165,4740,4740,4740,4740,13
|
|
20230601,102200,39688545,4725,4725,4725,4725,0
|
|
20230601,102100,39688545,4725,4725,4725,4725,0
|
|
20230601,102000,39688545,4725,4725,4725,4725,1
|
|
20230601,101900,39683820,4730,4730,4730,4730,71
|
|
20230601,101800,39347990,4730,4730,4730,4730,0
|
|
20230601,101700,39347990,4730,4730,4730,4730,0
|
|
20230601,101600,39347990,4730,4735,4735,4730,116
|
|
20230601,101500,38799110,4735,4735,4735,4735,10
|
|
20230601,101400,38751760,4730,4730,4730,4730,0
|
|
20230601,101300,38751760,4730,4730,4730,4730,8
|
|
20230601,101200,38713920,4740,4740,4740,4740,0
|
|
20230601,101100,38713920,4740,4730,4740,4730,2
|
|
20230601,101000,38704450,4730,4730,4730,4730,0
|
|
20230601,100900,38704450,4730,4730,4730,4730,0
|
|
20230601,100800,38704450,4730,4730,4730,4730,0
|
|
20230601,100700,38704450,4730,4730,4730,4730,0
|
|
20230601,100600,38704450,4730,4730,4730,4730,0
|
|
20230601,100500,38704450,4730,4730,4730,4730,0
|
|
20230601,100400,38704450,4730,4730,4730,4730,10
|
|
20230601,100300,38657150,4735,4735,4735,4735,0
|
|
20230601,100200,38657150,4735,4735,4735,4735,0
|
|
20230601,100100,38657150,4735,4735,4735,4735,0
|
|
20230601,100000,38657150,4735,4735,4735,4735,8
|
|
20230601,095900,38619270,4730,4730,4730,4730,0
|
|
20230601,095800,38619270,4730,4735,4735,4730,220
|
|
20230601,095700,37578505,4735,4735,4735,4735,170
|
|
20230601,095600,36773555,4735,4735,4735,4735,0
|
|
20230601,095500,36773555,4735,4735,4735,4735,24
|
|
20230601,095400,36659915,4730,4730,4730,4730,26
|
|
20230601,095300,36536935,4730,4730,4730,4730,29
|
|
20230601,095200,36399765,4725,4720,4725,4720,136
|
|
20230601,095100,35757660,4720,4720,4720,4720,1
|
|
20230601,095000,35752940,4720,4720,4720,4720,0
|
|
20230601,094900,35752940,4720,4720,4720,4720,1
|
|
20230601,094800,35748220,4700,4700,4700,4700,3
|
|
20230601,094700,35734120,4700,4700,4700,4700,8
|
|
20230601,094600,35696520,4700,4700,4700,4700,0
|
|
20230601,094500,35696520,4700,4700,4700,4700,0
|
|
20230601,094400,35696520,4700,4700,4700,4700,0
|
|
20230601,094300,35696520,4700,4700,4700,4700,348
|
|
20230601,094200,34060920,4700,4725,4725,4700,35
|
|
20230601,094100,33896045,4725,4720,4725,4695,1008
|
|
20230601,094000,29158590,4725,4735,4735,4720,156
|
|
20230601,093900,28420880,4735,4745,4745,4735,24
|
|
20230601,093800,28307030,4745,4745,4745,4745,35
|
|
20230601,093700,28140955,4750,4750,4750,4750,50
|
|
20230601,093600,27903455,4750,4750,4750,4750,121
|
|
20230601,093500,27328705,4750,4750,4750,4750,1
|
|
20230601,093400,27323955,4750,4750,4750,4750,1
|
|
20230601,093300,27319205,4725,4725,4725,4725,0
|
|
20230601,093200,27319205,4725,4725,4725,4725,0
|
|
20230601,093100,27319205,4725,4725,4725,4725,0
|
|
20230601,093000,27319205,4725,4720,4725,4720,57
|
|
20230601,092900,27049925,4720,4720,4720,4720,12
|
|
20230601,092800,26993285,4700,4700,4700,4700,0
|
|
20230601,092700,26993285,4700,4700,4700,4700,0
|
|
20230601,092600,26993285,4700,4700,4700,4700,0
|
|
20230601,092500,26993285,4700,4700,4700,4700,50
|
|
20230601,092400,26758285,4700,4700,4700,4700,150
|
|
20230601,092300,26053285,4695,4695,4695,4695,0
|
|
20230601,092200,26053285,4695,4695,4695,4695,2
|
|
20230601,092100,26043895,4720,4720,4720,4720,1
|
|
20230601,092000,26039175,4695,4695,4695,4695,831
|
|
20230601,091900,22137630,4695,4695,4695,4695,4
|
|
20230601,091800,22118850,4695,4700,4700,4695,310
|
|
20230601,091700,20662075,4700,4725,4725,4700,56
|
|
20230601,091600,20397625,4725,4725,4725,4725,10
|
|
20230601,091500,20350375,4725,4725,4725,4725,104
|
|
20230601,091400,19858975,4730,4750,4755,4730,629
|
|
20230601,091300,16879060,4755,4755,4755,4755,0
|
|
20230601,091200,16879060,4755,4760,4760,4755,210
|
|
20230601,091100,15880010,4760,4760,4760,4760,100
|
|
20230601,091000,15404010,4765,4765,4765,4765,451
|
|
20230601,090900,13254995,4765,4765,4765,4765,0
|
|
20230601,090800,13254995,4765,4765,4765,4765,10
|
|
20230601,090700,13207345,4765,4775,4775,4765,184
|
|
20230601,090600,12329885,4775,4770,4775,4770,1026
|
|
20230601,090500,7430990,4770,4765,4770,4765,387
|
|
20230601,090400,5586485,4765,4765,4765,4765,88
|
|
20230601,090300,5167165,4765,4740,4765,4740,29
|
|
20230601,090200,5029530,4735,4735,4735,4735,0
|
|
20230601,090100,5029530,4735,4735,4735,4735,300
|
|
20230601,090000,3609030,4770,4730,4770,4730,763
|