747 lines
36 KiB
CSV
747 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,212400,1009350485,4170,4170,4170,4170,4092
|
|
20230601,212300,1009350485,4170,4170,4170,4170,0
|
|
20230601,212200,1009350485,4170,4170,4170,4170,0
|
|
20230601,212100,1009350485,4170,4170,4170,4170,0
|
|
20230601,212000,1009350485,4170,4170,4170,4170,0
|
|
20230601,211900,1009350485,4170,4170,4170,4170,0
|
|
20230601,211800,1009350485,4170,4170,4170,4170,0
|
|
20230601,211700,1009350485,4170,4170,4170,4170,0
|
|
20230601,211600,1009350485,4170,4170,4170,4170,0
|
|
20230601,211500,1009350485,4170,4170,4170,4170,0
|
|
20230601,211400,1009350485,4170,4170,4170,4170,0
|
|
20230601,211300,1009350485,4170,4170,4170,4170,0
|
|
20230601,211200,1009350485,4170,4170,4170,4170,0
|
|
20230601,211100,1009350485,4170,4170,4170,4170,0
|
|
20230601,211000,1009350485,4170,4170,4170,4170,0
|
|
20230601,210900,1009350485,4170,4170,4170,4170,0
|
|
20230601,210800,1009350485,4170,4170,4170,4170,0
|
|
20230601,210700,1009350485,4170,4170,4170,4170,0
|
|
20230601,210600,1009350485,4170,4170,4170,4170,0
|
|
20230601,210500,1009350485,4170,4170,4170,4170,0
|
|
20230601,210400,1009350485,4170,4170,4170,4170,0
|
|
20230601,210300,1009350485,4170,4170,4170,4170,0
|
|
20230601,210200,1009350485,4170,4170,4170,4170,0
|
|
20230601,210100,1009350485,4170,4170,4170,4170,0
|
|
20230601,210000,1009350485,4170,4170,4170,4170,0
|
|
20230601,205900,1009350485,4170,4170,4170,4170,0
|
|
20230601,205800,1009350485,4170,4170,4170,4170,0
|
|
20230601,205700,1009350485,4170,4170,4170,4170,0
|
|
20230601,205600,1009350485,4170,4170,4170,4170,0
|
|
20230601,205500,1009350485,4170,4170,4170,4170,0
|
|
20230601,205400,1009350485,4170,4170,4170,4170,4092
|
|
20230601,205300,1009350485,4170,4170,4170,4170,0
|
|
20230601,205200,1009350485,4170,4170,4170,4170,0
|
|
20230601,205100,1009350485,4170,4170,4170,4170,0
|
|
20230601,205000,1009350485,4170,4170,4170,4170,0
|
|
20230601,204900,1009350485,4170,4170,4170,4170,0
|
|
20230601,204800,1009350485,4170,4170,4170,4170,0
|
|
20230601,204700,1009350485,4170,4170,4170,4170,0
|
|
20230601,204600,1009350485,4170,4170,4170,4170,0
|
|
20230601,204500,1009350485,4170,4170,4170,4170,0
|
|
20230601,204400,1009350485,4170,4170,4170,4170,0
|
|
20230601,204300,1009350485,4170,4170,4170,4170,0
|
|
20230601,204200,1009350485,4170,4170,4170,4170,0
|
|
20230601,204100,1009350485,4170,4170,4170,4170,0
|
|
20230601,204000,1009350485,4170,4170,4170,4170,0
|
|
20230601,203900,1009350485,4170,4170,4170,4170,0
|
|
20230601,203800,1009350485,4170,4170,4170,4170,0
|
|
20230601,203700,1009350485,4170,4170,4170,4170,0
|
|
20230601,203600,1009350485,4170,4170,4170,4170,0
|
|
20230601,203500,1009350485,4170,4170,4170,4170,0
|
|
20230601,203400,1009350485,4170,4170,4170,4170,0
|
|
20230601,203300,1009350485,4170,4170,4170,4170,0
|
|
20230601,203200,1009350485,4170,4170,4170,4170,0
|
|
20230601,203100,1009350485,4170,4170,4170,4170,0
|
|
20230601,203000,1009350485,4170,4170,4170,4170,0
|
|
20230601,202900,1009350485,4170,4170,4170,4170,0
|
|
20230601,202800,1009350485,4170,4170,4170,4170,0
|
|
20230601,202700,1009350485,4170,4170,4170,4170,0
|
|
20230601,202600,1009350485,4170,4170,4170,4170,0
|
|
20230601,202500,1009350485,4170,4170,4170,4170,0
|
|
20230601,202400,1009350485,4170,4170,4170,4170,4092
|
|
20230601,202300,1009350485,4170,4170,4170,4170,0
|
|
20230601,202200,1009350485,4170,4170,4170,4170,0
|
|
20230601,202100,1009350485,4170,4170,4170,4170,0
|
|
20230601,202000,1009350485,4170,4170,4170,4170,0
|
|
20230601,201900,1009350485,4170,4170,4170,4170,0
|
|
20230601,201800,1009350485,4170,4170,4170,4170,0
|
|
20230601,201700,1009350485,4170,4170,4170,4170,0
|
|
20230601,201600,1009350485,4170,4170,4170,4170,0
|
|
20230601,201500,1009350485,4170,4170,4170,4170,0
|
|
20230601,201400,1009350485,4170,4170,4170,4170,0
|
|
20230601,201300,1009350485,4170,4170,4170,4170,0
|
|
20230601,201200,1009350485,4170,4170,4170,4170,0
|
|
20230601,201100,1009350485,4170,4170,4170,4170,0
|
|
20230601,201000,1009350485,4170,4170,4170,4170,0
|
|
20230601,200900,1009350485,4170,4170,4170,4170,0
|
|
20230601,200800,1009350485,4170,4170,4170,4170,0
|
|
20230601,200700,1009350485,4170,4170,4170,4170,0
|
|
20230601,200600,1009350485,4170,4170,4170,4170,0
|
|
20230601,200500,1009350485,4170,4170,4170,4170,0
|
|
20230601,200400,1009350485,4170,4170,4170,4170,0
|
|
20230601,200300,1009350485,4170,4170,4170,4170,0
|
|
20230601,200200,1009350485,4170,4170,4170,4170,0
|
|
20230601,200100,1009350485,4170,4170,4170,4170,0
|
|
20230601,200000,1009350485,4170,4170,4170,4170,0
|
|
20230601,195900,1009350485,4170,4170,4170,4170,0
|
|
20230601,195800,1009350485,4170,4170,4170,4170,0
|
|
20230601,195700,1009350485,4170,4170,4170,4170,0
|
|
20230601,195600,1009350485,4170,4170,4170,4170,0
|
|
20230601,195500,1009350485,4170,4170,4170,4170,0
|
|
20230601,195400,1009350485,4170,4170,4170,4170,4092
|
|
20230601,195300,1009350485,4170,4170,4170,4170,0
|
|
20230601,195200,1009350485,4170,4170,4170,4170,0
|
|
20230601,195100,1009350485,4170,4170,4170,4170,0
|
|
20230601,195000,1009350485,4170,4170,4170,4170,0
|
|
20230601,194900,1009350485,4170,4170,4170,4170,0
|
|
20230601,194800,1009350485,4170,4170,4170,4170,0
|
|
20230601,194700,1009350485,4170,4170,4170,4170,0
|
|
20230601,194600,1009350485,4170,4170,4170,4170,0
|
|
20230601,194500,1009350485,4170,4170,4170,4170,0
|
|
20230601,194400,1009350485,4170,4170,4170,4170,0
|
|
20230601,194300,1009350485,4170,4170,4170,4170,0
|
|
20230601,194200,1009350485,4170,4170,4170,4170,0
|
|
20230601,194100,1009350485,4170,4170,4170,4170,0
|
|
20230601,194000,1009350485,4170,4170,4170,4170,0
|
|
20230601,193900,1009350485,4170,4170,4170,4170,0
|
|
20230601,193800,1009350485,4170,4170,4170,4170,0
|
|
20230601,193700,1009350485,4170,4170,4170,4170,0
|
|
20230601,193600,1009350485,4170,4170,4170,4170,0
|
|
20230601,193500,1009350485,4170,4170,4170,4170,0
|
|
20230601,193400,1009350485,4170,4170,4170,4170,0
|
|
20230601,193300,1009350485,4170,4170,4170,4170,0
|
|
20230601,193200,1009350485,4170,4170,4170,4170,0
|
|
20230601,193100,1009350485,4170,4170,4170,4170,0
|
|
20230601,193000,1009350485,4170,4170,4170,4170,0
|
|
20230601,192900,1009350485,4170,4170,4170,4170,0
|
|
20230601,192800,1009350485,4170,4170,4170,4170,0
|
|
20230601,192700,1009350485,4170,4170,4170,4170,0
|
|
20230601,192600,1009350485,4170,4170,4170,4170,0
|
|
20230601,192500,1009350485,4170,4170,4170,4170,0
|
|
20230601,192400,1009350485,4170,4170,4170,4170,4092
|
|
20230601,192300,1009350485,4170,4170,4170,4170,0
|
|
20230601,192200,1009350485,4170,4170,4170,4170,0
|
|
20230601,192100,1009350485,4170,4170,4170,4170,0
|
|
20230601,192000,1009350485,4170,4170,4170,4170,0
|
|
20230601,191900,1009350485,4170,4170,4170,4170,0
|
|
20230601,191800,1009350485,4170,4170,4170,4170,0
|
|
20230601,191700,1009350485,4170,4170,4170,4170,0
|
|
20230601,191600,1009350485,4170,4170,4170,4170,0
|
|
20230601,191500,1009350485,4170,4170,4170,4170,0
|
|
20230601,191400,1009350485,4170,4170,4170,4170,0
|
|
20230601,191300,1009350485,4170,4170,4170,4170,0
|
|
20230601,191200,1009350485,4170,4170,4170,4170,0
|
|
20230601,191100,1009350485,4170,4170,4170,4170,0
|
|
20230601,191000,1009350485,4170,4170,4170,4170,0
|
|
20230601,190900,1009350485,4170,4170,4170,4170,0
|
|
20230601,190800,1009350485,4170,4170,4170,4170,0
|
|
20230601,190700,1009350485,4170,4170,4170,4170,0
|
|
20230601,190600,1009350485,4170,4170,4170,4170,0
|
|
20230601,190500,1009350485,4170,4170,4170,4170,0
|
|
20230601,190400,1009350485,4170,4170,4170,4170,0
|
|
20230601,190300,1009350485,4170,4170,4170,4170,0
|
|
20230601,190200,1009350485,4170,4170,4170,4170,0
|
|
20230601,190100,1009350485,4170,4170,4170,4170,0
|
|
20230601,190000,1009350485,4170,4170,4170,4170,0
|
|
20230601,185900,1009350485,4170,4170,4170,4170,0
|
|
20230601,185800,1009350485,4170,4170,4170,4170,0
|
|
20230601,185700,1009350485,4170,4170,4170,4170,0
|
|
20230601,185600,1009350485,4170,4170,4170,4170,0
|
|
20230601,185500,1009350485,4170,4170,4170,4170,0
|
|
20230601,185400,1009350485,4170,4170,4170,4170,4092
|
|
20230601,185300,1009350485,4170,4170,4170,4170,0
|
|
20230601,185200,1009350485,4170,4170,4170,4170,0
|
|
20230601,185100,1009350485,4170,4170,4170,4170,0
|
|
20230601,185000,1009350485,4170,4170,4170,4170,0
|
|
20230601,184900,1009350485,4170,4170,4170,4170,0
|
|
20230601,184800,1009350485,4170,4170,4170,4170,0
|
|
20230601,184700,1009350485,4170,4170,4170,4170,0
|
|
20230601,184600,1009350485,4170,4170,4170,4170,0
|
|
20230601,184500,1009350485,4170,4170,4170,4170,0
|
|
20230601,184400,1009350485,4170,4170,4170,4170,0
|
|
20230601,184300,1009350485,4170,4170,4170,4170,0
|
|
20230601,184200,1009350485,4170,4170,4170,4170,0
|
|
20230601,184100,1009350485,4170,4170,4170,4170,0
|
|
20230601,184000,1009350485,4170,4170,4170,4170,0
|
|
20230601,183900,1009350485,4170,4170,4170,4170,0
|
|
20230601,183800,1009350485,4170,4170,4170,4170,0
|
|
20230601,183700,1009350485,4170,4170,4170,4170,0
|
|
20230601,183600,1009350485,4170,4170,4170,4170,0
|
|
20230601,183500,1009350485,4170,4170,4170,4170,0
|
|
20230601,183400,1009350485,4170,4170,4170,4170,0
|
|
20230601,183300,1009350485,4170,4170,4170,4170,0
|
|
20230601,183200,1009350485,4170,4170,4170,4170,0
|
|
20230601,183100,1009350485,4170,4170,4170,4170,0
|
|
20230601,183000,1009350485,4170,4170,4170,4170,0
|
|
20230601,182900,1009350485,4170,4170,4170,4170,0
|
|
20230601,182800,1009350485,4170,4170,4170,4170,0
|
|
20230601,182700,1009350485,4170,4170,4170,4170,0
|
|
20230601,182600,1009350485,4170,4170,4170,4170,0
|
|
20230601,182500,1009350485,4170,4170,4170,4170,0
|
|
20230601,182400,1009350485,4170,4170,4170,4170,4092
|
|
20230601,182300,1009350485,4170,4170,4170,4170,0
|
|
20230601,182200,1009350485,4170,4170,4170,4170,0
|
|
20230601,182100,1009350485,4170,4170,4170,4170,0
|
|
20230601,182000,1009350485,4170,4170,4170,4170,0
|
|
20230601,181900,1009350485,4170,4170,4170,4170,0
|
|
20230601,181800,1009350485,4170,4170,4170,4170,0
|
|
20230601,181700,1009350485,4170,4170,4170,4170,0
|
|
20230601,181600,1009350485,4170,4170,4170,4170,0
|
|
20230601,181500,1009350485,4170,4170,4170,4170,0
|
|
20230601,181400,1009350485,4170,4170,4170,4170,0
|
|
20230601,181300,1009350485,4170,4170,4170,4170,0
|
|
20230601,181200,1009350485,4170,4170,4170,4170,0
|
|
20230601,181100,1009350485,4170,4170,4170,4170,0
|
|
20230601,181000,1009350485,4170,4170,4170,4170,0
|
|
20230601,180900,1009350485,4170,4170,4170,4170,0
|
|
20230601,180800,1009350485,4170,4170,4170,4170,0
|
|
20230601,180700,1009350485,4170,4170,4170,4170,0
|
|
20230601,180600,1009350485,4170,4170,4170,4170,0
|
|
20230601,180500,1009350485,4170,4170,4170,4170,0
|
|
20230601,180400,1009350485,4170,4170,4170,4170,0
|
|
20230601,180300,1009350485,4170,4170,4170,4170,0
|
|
20230601,180200,1009350485,4170,4170,4170,4170,0
|
|
20230601,180100,1009350485,4170,4170,4170,4170,0
|
|
20230601,180000,1009350485,4170,4170,4170,4170,0
|
|
20230601,175900,1009350485,4170,4170,4170,4170,0
|
|
20230601,175800,1009350485,4170,4170,4170,4170,0
|
|
20230601,175700,1009350485,4170,4170,4170,4170,0
|
|
20230601,175600,1009350485,4170,4170,4170,4170,0
|
|
20230601,175500,1009350485,4170,4170,4170,4170,0
|
|
20230601,175400,1009350485,4170,4170,4170,4170,4092
|
|
20230601,175300,1009350485,4170,4170,4170,4170,0
|
|
20230601,175200,1009350485,4170,4170,4170,4170,0
|
|
20230601,175100,1009350485,4170,4170,4170,4170,0
|
|
20230601,175000,1009350485,4170,4170,4170,4170,0
|
|
20230601,174900,1009350485,4170,4170,4170,4170,0
|
|
20230601,174800,1009350485,4170,4170,4170,4170,0
|
|
20230601,174700,1009350485,4170,4170,4170,4170,0
|
|
20230601,174600,1009350485,4170,4170,4170,4170,0
|
|
20230601,174500,1009350485,4170,4170,4170,4170,0
|
|
20230601,174400,1009350485,4170,4170,4170,4170,0
|
|
20230601,174300,1009350485,4170,4170,4170,4170,0
|
|
20230601,174200,1009350485,4170,4170,4170,4170,0
|
|
20230601,174100,1009350485,4170,4170,4170,4170,0
|
|
20230601,174000,1009350485,4170,4170,4170,4170,0
|
|
20230601,173900,1009350485,4170,4170,4170,4170,0
|
|
20230601,173800,1009350485,4170,4170,4170,4170,0
|
|
20230601,173700,1009350485,4170,4170,4170,4170,0
|
|
20230601,173600,1009350485,4170,4170,4170,4170,0
|
|
20230601,173500,1009350485,4170,4170,4170,4170,0
|
|
20230601,173400,1009350485,4170,4170,4170,4170,0
|
|
20230601,173300,1009350485,4170,4170,4170,4170,0
|
|
20230601,173200,1009350485,4170,4170,4170,4170,0
|
|
20230601,173100,1009350485,4170,4170,4170,4170,0
|
|
20230601,173000,1009350485,4170,4170,4170,4170,0
|
|
20230601,172900,1009350485,4170,4170,4170,4170,0
|
|
20230601,172800,1009350485,4170,4170,4170,4170,0
|
|
20230601,172700,1009350485,4170,4170,4170,4170,0
|
|
20230601,172600,1009350485,4170,4170,4170,4170,0
|
|
20230601,172500,1009350485,4170,4170,4170,4170,0
|
|
20230601,172400,1009350485,4170,4170,4170,4170,4092
|
|
20230601,172300,1009350485,4170,4170,4170,4170,0
|
|
20230601,172200,1009350485,4170,4170,4170,4170,0
|
|
20230601,172100,1009350485,4170,4170,4170,4170,0
|
|
20230601,172000,1009350485,4170,4170,4170,4170,0
|
|
20230601,171900,1009350485,4170,4170,4170,4170,0
|
|
20230601,171800,1009350485,4170,4170,4170,4170,0
|
|
20230601,171700,1009350485,4170,4170,4170,4170,0
|
|
20230601,171600,1009350485,4170,4170,4170,4170,0
|
|
20230601,171500,1009350485,4170,4170,4170,4170,0
|
|
20230601,171400,1009350485,4170,4170,4170,4170,0
|
|
20230601,171300,1009350485,4170,4170,4170,4170,0
|
|
20230601,171200,1009350485,4170,4170,4170,4170,0
|
|
20230601,171100,1009350485,4170,4170,4170,4170,0
|
|
20230601,171000,1009350485,4170,4170,4170,4170,0
|
|
20230601,170900,1009350485,4170,4170,4170,4170,0
|
|
20230601,170800,1009350485,4170,4170,4170,4170,0
|
|
20230601,170700,1009350485,4170,4170,4170,4170,0
|
|
20230601,170600,1009350485,4170,4170,4170,4170,0
|
|
20230601,170500,1009350485,4170,4170,4170,4170,0
|
|
20230601,170400,1009350485,4170,4170,4170,4170,0
|
|
20230601,170300,1009350485,4170,4170,4170,4170,0
|
|
20230601,170200,1009350485,4170,4170,4170,4170,0
|
|
20230601,170100,1009350485,4170,4170,4170,4170,0
|
|
20230601,170000,1009350485,4170,4170,4170,4170,0
|
|
20230601,165900,1009350485,4170,4170,4170,4170,0
|
|
20230601,165800,1009350485,4170,4170,4170,4170,0
|
|
20230601,165700,1009350485,4170,4170,4170,4170,0
|
|
20230601,165600,1009350485,4170,4170,4170,4170,0
|
|
20230601,165500,1009350485,4170,4170,4170,4170,0
|
|
20230601,165400,1009350485,4170,4170,4170,4170,4092
|
|
20230601,165300,1009350485,4170,4170,4170,4170,0
|
|
20230601,165200,1009350485,4170,4170,4170,4170,0
|
|
20230601,165100,1009350485,4170,4170,4170,4170,0
|
|
20230601,165000,1009350485,4170,4170,4170,4170,0
|
|
20230601,164900,1009350485,4170,4170,4170,4170,0
|
|
20230601,164800,1009350485,4170,4170,4170,4170,0
|
|
20230601,164700,1009350485,4170,4170,4170,4170,0
|
|
20230601,164600,1009350485,4170,4170,4170,4170,0
|
|
20230601,164500,1009350485,4170,4170,4170,4170,0
|
|
20230601,164400,1009350485,4170,4170,4170,4170,0
|
|
20230601,164300,1009350485,4170,4170,4170,4170,0
|
|
20230601,164200,1009350485,4170,4170,4170,4170,0
|
|
20230601,164100,1009350485,4170,4170,4170,4170,0
|
|
20230601,164000,1009350485,4170,4170,4170,4170,0
|
|
20230601,163900,1009350485,4170,4170,4170,4170,0
|
|
20230601,163800,1009350485,4170,4170,4170,4170,0
|
|
20230601,163700,1009350485,4170,4170,4170,4170,0
|
|
20230601,163600,1009350485,4170,4170,4170,4170,0
|
|
20230601,163500,1009350485,4170,4170,4170,4170,0
|
|
20230601,163400,1009350485,4170,4170,4170,4170,0
|
|
20230601,163300,1009350485,4170,4170,4170,4170,0
|
|
20230601,163200,1009350485,4170,4170,4170,4170,0
|
|
20230601,163100,1009350485,4170,4170,4170,4170,0
|
|
20230601,163000,1009350485,4170,4170,4170,4170,0
|
|
20230601,162900,1009350485,4170,4170,4170,4170,0
|
|
20230601,162800,1009350485,4170,4170,4170,4170,0
|
|
20230601,162700,1009350485,4170,4170,4170,4170,0
|
|
20230601,162600,1009350485,4170,4170,4170,4170,0
|
|
20230601,162500,1009350485,4170,4170,4170,4170,0
|
|
20230601,162400,1009350485,4170,4170,4170,4170,4092
|
|
20230601,162300,1009350485,4170,4170,4170,4170,0
|
|
20230601,162200,1009350485,4170,4170,4170,4170,0
|
|
20230601,162100,1009350485,4170,4170,4170,4170,0
|
|
20230601,162000,1009350485,4170,4170,4170,4170,0
|
|
20230601,161900,1009350485,4170,4170,4170,4170,0
|
|
20230601,161800,1009350485,4170,4170,4170,4170,0
|
|
20230601,161700,1009350485,4170,4170,4170,4170,0
|
|
20230601,161600,1009350485,4170,4170,4170,4170,0
|
|
20230601,161500,1009350485,4170,4170,4170,4170,0
|
|
20230601,161400,1009350485,4170,4170,4170,4170,0
|
|
20230601,161300,1009350485,4170,4170,4170,4170,0
|
|
20230601,161200,1009350485,4170,4170,4170,4170,0
|
|
20230601,161100,1009350485,4170,4170,4170,4170,0
|
|
20230601,161000,1009350485,4170,4170,4170,4170,0
|
|
20230601,160900,1009350485,4170,4170,4170,4170,0
|
|
20230601,160800,1009350485,4170,4170,4170,4170,0
|
|
20230601,160700,1009350485,4170,4170,4170,4170,0
|
|
20230601,160600,1009350485,4170,4170,4170,4170,0
|
|
20230601,160500,1009350485,4170,4170,4170,4170,0
|
|
20230601,160400,1009350485,4170,4170,4170,4170,0
|
|
20230601,160300,1009350485,4170,4170,4170,4170,0
|
|
20230601,160200,1009350485,4170,4170,4170,4170,0
|
|
20230601,160100,1009350485,4170,4170,4170,4170,0
|
|
20230601,160000,1009350485,4170,4170,4170,4170,0
|
|
20230601,155900,1009350485,4170,4170,4170,4170,0
|
|
20230601,155800,1009350485,4170,4170,4170,4170,0
|
|
20230601,155700,1009350485,4170,4170,4170,4170,0
|
|
20230601,155600,1009350485,4170,4170,4170,4170,0
|
|
20230601,155500,1009350485,4170,4170,4170,4170,0
|
|
20230601,155400,1009350485,4170,4170,4170,4170,4092
|
|
20230601,155300,1009350485,4170,4170,4170,4170,0
|
|
20230601,155200,1009350485,4170,4170,4170,4170,0
|
|
20230601,155100,1009350485,4170,4170,4170,4170,0
|
|
20230601,155000,1009350485,4170,4170,4170,4170,0
|
|
20230601,154900,1009350485,4170,4170,4170,4170,0
|
|
20230601,154800,1009350485,4170,4170,4170,4170,0
|
|
20230601,154700,1009350485,4170,4170,4170,4170,0
|
|
20230601,154600,1009350485,4170,4170,4170,4170,0
|
|
20230601,154500,1009350485,4170,4170,4170,4170,0
|
|
20230601,154400,1009350485,4170,4170,4170,4170,0
|
|
20230601,154300,1009350485,4170,4170,4170,4170,0
|
|
20230601,154200,1009350485,4170,4170,4170,4170,0
|
|
20230601,154100,1009350485,4170,4170,4170,4170,0
|
|
20230601,154000,1009350485,4170,4170,4170,4170,0
|
|
20230601,153900,1009350485,4170,4170,4170,4170,0
|
|
20230601,153800,1009350485,4170,4170,4170,4170,0
|
|
20230601,153700,1009350485,4170,4170,4170,4170,0
|
|
20230601,153600,1009350485,4170,4170,4170,4170,0
|
|
20230601,153500,1009350485,4170,4170,4170,4170,0
|
|
20230601,153400,1009350485,4170,4170,4170,4170,0
|
|
20230601,153300,1009350485,4170,4170,4170,4170,0
|
|
20230601,153200,1009350485,4170,4170,4170,4170,0
|
|
20230601,153100,1009350485,4170,4170,4170,4170,0
|
|
20230601,153000,1009350485,4170,4170,4170,4170,4092
|
|
20230601,152900,992286845,4160,4160,4160,4160,0
|
|
20230601,152800,992286845,4160,4160,4160,4160,0
|
|
20230601,152700,992286845,4160,4160,4160,4160,0
|
|
20230601,152600,992286845,4160,4160,4160,4160,0
|
|
20230601,152500,992286845,4160,4160,4160,4160,0
|
|
20230601,152400,992286845,4160,4160,4160,4160,0
|
|
20230601,152300,992286845,4160,4160,4160,4160,0
|
|
20230601,152200,992286845,4160,4160,4160,4160,0
|
|
20230601,152100,992286845,4160,4160,4160,4160,0
|
|
20230601,152000,992286845,4160,4160,4160,4160,0
|
|
20230601,151900,992286845,4160,4170,4170,4160,1285
|
|
20230601,151800,986928985,4170,4160,4170,4155,66
|
|
20230601,151700,986654385,4160,4160,4165,4155,269
|
|
20230601,151600,985536340,4160,4160,4165,4160,960
|
|
20230601,151500,981542080,4165,4160,4165,4160,60
|
|
20230601,151400,981292320,4160,4160,4165,4160,28
|
|
20230601,151300,981175760,4160,4165,4165,4160,299
|
|
20230601,151200,979930465,4165,4165,4165,4160,561
|
|
20230601,151100,977596545,4160,4165,4165,4160,19
|
|
20230601,151000,977517415,4165,4165,4165,4160,132
|
|
20230601,150900,976968135,4160,4165,4165,4160,36
|
|
20230601,150800,976818215,4165,4160,4165,4160,141
|
|
20230601,150700,976231575,4160,4165,4170,4160,1761
|
|
20230601,150600,968905150,4165,4165,4170,4165,73
|
|
20230601,150500,968601020,4170,4165,4170,4165,29
|
|
20230601,150400,968480155,4165,4165,4170,4165,68
|
|
20230601,150300,968196770,4165,4170,4170,4165,122
|
|
20230601,150200,967688480,4170,4165,4170,4165,17
|
|
20230601,150100,967617595,4165,4165,4165,4160,182
|
|
20230601,150000,966859575,4165,4165,4170,4165,809
|
|
20230601,145900,963490010,4160,4170,4170,4160,134
|
|
20230601,145800,962932405,4165,4165,4170,4160,212
|
|
20230601,145700,962049185,4165,4170,4170,4165,150
|
|
20230601,145600,961424275,4165,4170,4170,4165,100
|
|
20230601,145500,961007695,4170,4165,4170,4165,235
|
|
20230601,145400,960028760,4170,4160,4170,4160,104
|
|
20230601,145300,959595510,4165,4165,4165,4160,20
|
|
20230601,145200,959512215,4165,4160,4170,4160,243
|
|
20230601,145100,958501085,4165,4165,4165,4160,68
|
|
20230601,145000,958217870,4165,4160,4165,4160,155
|
|
20230601,144900,957572990,4165,4165,4165,4160,116
|
|
20230601,144800,957090270,4165,4160,4165,4155,319
|
|
20230601,144700,955763730,4160,4165,4165,4160,34
|
|
20230601,144600,955622130,4160,4160,4165,4160,119
|
|
20230601,144500,955127010,4160,4165,4165,4155,210
|
|
20230601,144400,954253920,4160,4155,4160,4155,273
|
|
20230601,144300,953118590,4155,4165,4170,4155,242
|
|
20230601,144200,952112050,4165,4160,4165,4160,461
|
|
20230601,144100,950192415,4165,4170,4170,4165,1907
|
|
20230601,144000,942249680,4170,4170,4170,4170,16
|
|
20230601,143900,942182960,4170,4170,4170,4165,154
|
|
20230601,143800,941541200,4170,4165,4170,4160,351
|
|
20230601,143700,940079530,4165,4165,4165,4165,16
|
|
20230601,143600,940012890,4160,4170,4170,4160,200
|
|
20230601,143500,939180235,4165,4170,4170,4165,104
|
|
20230601,143400,938746970,4170,4170,4170,4165,117
|
|
20230601,143300,938259505,4165,4160,4165,4160,922
|
|
20230601,143200,934419715,4160,4155,4160,4155,705
|
|
20230601,143100,931487535,4150,4155,4160,4150,102
|
|
20230601,143000,931063650,4160,4165,4165,4160,219
|
|
20230601,142900,930152530,4160,4165,4165,4160,235
|
|
20230601,142800,929174760,4165,4165,4165,4160,334
|
|
20230601,142700,927784070,4170,4165,4170,4165,1157
|
|
20230601,142600,922965085,4165,4170,4170,4165,175
|
|
20230601,142500,922236050,4170,4175,4175,4170,32
|
|
20230601,142400,922102530,4175,4170,4175,4170,283
|
|
20230601,142300,920922340,4165,4170,4170,4165,211
|
|
20230601,142200,920043375,4170,4165,4170,4160,205
|
|
20230601,142100,919189950,4165,4165,4165,4160,489
|
|
20230601,142000,917153685,4165,4160,4165,4160,153
|
|
20230601,141900,916517045,4160,4165,4165,4160,132
|
|
20230601,141800,915967845,4165,4170,4170,4165,48
|
|
20230601,141700,915767845,4160,4170,4170,4160,2217
|
|
20230601,141600,906544235,4170,4165,4170,4165,90
|
|
20230601,141500,906169305,4165,4165,4165,4160,1099
|
|
20230601,141400,901592555,4165,4165,4165,4160,129
|
|
20230601,141300,901055690,4165,4165,4165,4160,170
|
|
20230601,141200,900348065,4165,4170,4170,4160,651
|
|
20230601,141100,897639280,4170,4165,4170,4165,199
|
|
20230601,141000,896810365,4170,4175,4175,4170,191
|
|
20230601,140900,896013815,4170,4175,4175,4170,876
|
|
20230601,140800,892360765,4175,4160,4175,4160,1224
|
|
20230601,140700,887255990,4165,4165,4165,4160,182
|
|
20230601,140600,886498685,4165,4165,4165,4165,37
|
|
20230601,140500,886344580,4170,4170,4170,4165,135
|
|
20230601,140400,885782215,4170,4170,4170,4170,32
|
|
20230601,140300,885648775,4165,4165,4165,4160,224
|
|
20230601,140200,884716450,4165,4165,4165,4165,177
|
|
20230601,140100,883979245,4160,4165,4165,4160,132
|
|
20230601,140000,883429965,4160,4165,4165,4160,228
|
|
20230601,135900,882480925,4165,4165,4165,4165,51
|
|
20230601,135800,882268510,4170,4170,4170,4165,134
|
|
20230601,135700,881710315,4170,4175,4175,4170,40
|
|
20230601,135600,881543435,4175,4180,4180,4175,93
|
|
20230601,135500,881155060,4180,4180,4180,4180,16
|
|
20230601,135400,881088180,4180,4165,4180,4165,700
|
|
20230601,135300,878165115,4165,4165,4165,4160,238
|
|
20230601,135200,877174870,4165,4165,4165,4165,48
|
|
20230601,135100,876974950,4165,4160,4165,4160,133
|
|
20230601,135000,876421590,4160,4160,4165,4150,4543
|
|
20230601,134900,857552390,4160,4160,4160,4160,161
|
|
20230601,134800,856882630,4165,4165,4165,4165,32
|
|
20230601,134700,856749350,4165,4170,4170,4165,32
|
|
20230601,134600,856615990,4160,4165,4165,4160,257
|
|
20230601,134500,855546790,4165,4165,4165,4165,32
|
|
20230601,134400,855413510,4160,4160,4160,4160,117
|
|
20230601,134300,854926790,4160,4165,4165,4160,168
|
|
20230601,134200,854227625,4160,4170,4170,4160,201
|
|
20230601,134100,853390725,4165,4165,4165,4165,2
|
|
20230601,134000,853382395,4165,4160,4165,4155,897
|
|
20230601,133900,849650160,4155,4165,4165,4155,1874
|
|
20230601,133800,841855265,4165,4165,4165,4165,16
|
|
20230601,133700,841788625,4165,4170,4170,4165,212
|
|
20230601,133600,840905485,4170,4170,4170,4170,52
|
|
20230601,133500,840688645,4160,4160,4160,4160,186
|
|
20230601,133400,839914885,4165,4165,4165,4165,65
|
|
20230601,133300,839644160,4165,4170,4170,4165,105
|
|
20230601,133200,839206755,4170,4165,4170,4165,646
|
|
20230601,133100,836516095,4165,4165,4165,4165,32
|
|
20230601,133000,836382815,4160,4165,4165,4160,232
|
|
20230601,132900,835417535,4160,4160,4160,4155,185
|
|
20230601,132800,834648435,4165,4155,4165,4155,145
|
|
20230601,132700,834045800,4155,4160,4160,4155,149
|
|
20230601,132600,833426545,4160,4165,4165,4160,116
|
|
20230601,132500,832943905,4165,4165,4165,4160,198
|
|
20230601,132400,832119815,4165,4160,4165,4160,73
|
|
20230601,132300,831816085,4155,4160,4160,4155,142
|
|
20230601,132200,831225785,4165,4165,4165,4160,116
|
|
20230601,132100,830743065,4165,4160,4165,4160,117
|
|
20230601,132000,830256185,4165,4170,4170,4165,36
|
|
20230601,131900,830106165,4160,4165,4165,4160,167
|
|
20230601,131800,829411360,4165,4160,4165,4160,117
|
|
20230601,131700,828924635,4165,4160,4165,4160,85
|
|
20230601,131600,828571030,4155,4155,4155,4155,117
|
|
20230601,131500,828084895,4160,4160,4160,4160,85
|
|
20230601,131400,827731295,4155,4155,4155,4155,168
|
|
20230601,131300,827033255,4155,4155,4155,4155,236
|
|
20230601,131200,826052675,4155,4155,4155,4155,84
|
|
20230601,131100,825703655,4155,4155,4155,4155,117
|
|
20230601,131000,825217520,4155,4155,4155,4155,0
|
|
20230601,130900,825217520,4155,4160,4160,4155,551
|
|
20230601,130800,822928075,4155,4155,4160,4155,407
|
|
20230601,130700,821236190,4155,4155,4155,4155,81
|
|
20230601,130600,820899635,4155,4170,4170,4155,119
|
|
20230601,130500,820405145,4175,4175,4175,4175,1
|
|
20230601,130400,820400970,4160,4155,4160,4155,609
|
|
20230601,130300,817868845,4160,4160,4160,4160,0
|
|
20230601,130200,817868845,4160,4155,4160,4155,107
|
|
20230601,130100,817424150,4155,4155,4155,4155,116
|
|
20230601,130000,816942170,4155,4160,4160,4155,192
|
|
20230601,125900,816144310,4160,4160,4160,4160,97
|
|
20230601,125800,815740790,4160,4160,4160,4160,0
|
|
20230601,125700,815740790,4160,4155,4160,4150,308
|
|
20230601,125600,814460935,4155,4155,4155,4155,0
|
|
20230601,125500,814460935,4155,4155,4155,4155,0
|
|
20230601,125400,814460935,4155,4155,4155,4150,9758
|
|
20230601,125300,773916865,4150,4150,4150,4150,0
|
|
20230601,125200,773916865,4150,4150,4150,4150,201
|
|
20230601,125100,773082715,4155,4150,4155,4150,91
|
|
20230601,125000,772705060,4150,4150,4150,4150,199
|
|
20230601,124900,771879210,4150,4150,4150,4150,0
|
|
20230601,124800,771879210,4150,4150,4150,4150,286
|
|
20230601,124700,770692310,4150,4150,4150,4150,201
|
|
20230601,124600,769858160,4155,4155,4155,4155,1
|
|
20230601,124500,769854005,4150,4150,4150,4150,202
|
|
20230601,124400,769015705,4155,4150,4155,4150,644
|
|
20230601,124300,766343100,4150,4150,4155,4150,95
|
|
20230601,124200,765948845,4150,4150,4150,4150,116
|
|
20230601,124100,765467445,4150,4150,4155,4150,102
|
|
20230601,124000,765044095,4150,4150,4150,4150,202
|
|
20230601,123900,764205795,4155,4155,4155,4155,0
|
|
20230601,123800,764205795,4155,4150,4155,4150,204
|
|
20230601,123700,763359180,4150,4150,4150,4150,85
|
|
20230601,123600,763006430,4150,4155,4155,4150,139
|
|
20230601,123500,762429575,4155,4170,4170,4155,1265
|
|
20230601,123400,757172470,4155,4175,4175,4155,2
|
|
20230601,123300,757164140,4165,4150,4165,4150,1242
|
|
20230601,123200,751994225,4155,4155,4155,4155,0
|
|
20230601,123100,751994225,4155,4160,4160,4155,2116
|
|
20230601,123000,743191935,4160,4165,4165,4160,264
|
|
20230601,122900,742093645,4165,4160,4165,4160,125
|
|
20230601,122800,741573430,4170,4160,4170,4160,119
|
|
20230601,122700,741078370,4160,4175,4175,4160,84
|
|
20230601,122600,740728030,4160,4160,4160,4160,201
|
|
20230601,122500,739891870,4165,4165,4165,4165,11
|
|
20230601,122400,739846055,4160,4160,4160,4160,116
|
|
20230601,122300,739363495,4165,4180,4180,4165,188
|
|
20230601,122200,738580355,4180,4175,4200,4175,2288
|
|
20230601,122100,729005065,4160,4155,4180,4155,1310
|
|
20230601,122000,723544695,4155,4155,4155,4155,49
|
|
20230601,121900,723341100,4155,4160,4160,4150,319
|
|
20230601,121800,722015825,4160,4160,4160,4160,0
|
|
20230601,121700,722015825,4160,4165,4165,4155,819
|
|
20230601,121600,718609820,4170,4170,4170,4170,5
|
|
20230601,121500,718588970,4180,4155,4180,4155,1125
|
|
20230601,121400,713909375,4155,4160,4160,4155,2798
|
|
20230601,121300,702283440,4160,4160,4160,4160,137
|
|
20230601,121200,701713520,4160,4160,4160,4160,200
|
|
20230601,121100,700881520,4165,4160,4165,4160,36
|
|
20230601,121000,700731705,4160,4160,4160,4160,109
|
|
20230601,120900,700278265,4155,4150,4155,4150,1774
|
|
20230601,120800,692914250,4150,4150,4150,4150,385
|
|
20230601,120700,691316500,4150,4150,4150,4150,266
|
|
20230601,120600,690212600,4150,4150,4150,4150,85
|
|
20230601,120500,689859850,4150,4150,4150,4150,201
|
|
20230601,120400,689025700,4150,4150,4150,4150,0
|
|
20230601,120300,689025700,4150,4150,4150,4150,86
|
|
20230601,120200,688668800,4150,4150,4150,4150,284
|
|
20230601,120100,687490200,4150,4150,4150,4150,0
|
|
20230601,120000,687490200,4150,4150,4150,4150,116
|
|
20230601,115900,687008800,4150,4150,4150,4150,163
|
|
20230601,115800,686332350,4155,4150,4155,4150,222
|
|
20230601,115700,685411025,4150,4150,4150,4150,197
|
|
20230601,115600,684593475,4150,4150,4150,4150,169
|
|
20230601,115500,683892125,4150,4150,4150,4150,116
|
|
20230601,115400,683410725,4155,4150,4155,4150,345
|
|
20230601,115300,681978415,4155,4155,4155,4155,5
|
|
20230601,115200,681957640,4160,4165,4165,4160,18
|
|
20230601,115100,681882745,4165,4155,4170,4155,208
|
|
20230601,115000,681018410,4155,4155,4155,4155,1
|
|
20230601,114900,681014255,4155,4155,4155,4155,84
|
|
20230601,114800,680665235,4150,4155,4155,4150,264
|
|
20230601,114700,679569585,4155,4155,4155,4155,0
|
|
20230601,114600,679569585,4155,4155,4155,4155,202
|
|
20230601,114500,678730275,4155,4155,4155,4155,83
|
|
20230601,114400,678385410,4155,4155,4155,4155,71
|
|
20230601,114300,678090405,4160,4175,4175,4160,136
|
|
20230601,114200,677524345,4160,4160,4160,4160,105
|
|
20230601,114100,677087545,4160,4150,4165,4150,2657
|
|
20230601,114000,666034530,4155,4155,4155,4155,1000
|
|
20230601,113900,661879530,4155,4155,4155,4155,1080
|
|
20230601,113800,657392130,4160,4155,4160,4155,5623
|
|
20230601,113700,634025875,4160,4160,4160,4155,3696
|
|
20230601,113600,618666755,4160,4160,4160,4160,116
|
|
20230601,113500,618184195,4165,4160,4165,4160,405
|
|
20230601,113400,616498410,4160,4155,4160,4150,203
|
|
20230601,113300,615655520,4155,4155,4155,4155,14
|
|
20230601,113200,615597350,4155,4140,4155,4140,5919
|
|
20230601,113100,591062975,4140,4140,4140,4140,715
|
|
20230601,113000,588102875,4140,4140,4140,4140,164
|
|
20230601,112900,587423915,4140,4145,4145,4140,322
|
|
20230601,112800,586089810,4150,4145,4150,4145,5004
|
|
20230601,112700,565348210,4145,4145,4150,4145,346
|
|
20230601,112600,563913620,4145,4145,4145,4145,0
|
|
20230601,112500,563913620,4145,4145,4145,4145,116
|
|
20230601,112400,563432800,4155,4150,4155,4150,500
|
|
20230601,112300,561357215,4145,4140,4145,4140,1085
|
|
20230601,112200,556860315,4140,4140,4145,4140,317
|
|
20230601,112100,555547435,4140,4140,4140,4140,109
|
|
20230601,112000,555096175,4140,4145,4145,4140,206
|
|
20230601,111900,554243310,4145,4145,4145,4145,882
|
|
20230601,111800,550587420,4140,4145,4145,4140,1216
|
|
20230601,111700,545548050,4145,4145,4145,4145,2813
|
|
20230601,111600,533888165,4145,4145,4145,4145,475
|
|
20230601,111500,531919290,4160,4145,4160,4145,626
|
|
20230601,111400,529321965,4145,4145,4165,4145,3573
|
|
20230601,111300,514510000,4145,4145,4145,4145,929
|
|
20230601,111200,510659295,4155,4150,4155,4145,800
|
|
20230601,111100,507338495,4155,4150,4155,4150,1310
|
|
20230601,111000,501901805,4155,4160,4160,4155,491
|
|
20230601,110900,499860500,4165,4165,4165,4165,1116
|
|
20230601,110800,495212360,4165,4170,4170,4165,317
|
|
20230601,110700,493891055,4165,4165,4165,4165,85
|
|
20230601,110600,493537030,4175,4170,4175,4170,591
|
|
20230601,110500,491071600,4175,4175,4175,4175,1969
|
|
20230601,110400,482851025,4175,4175,4175,4175,85
|
|
20230601,110300,482496150,4180,4185,4185,4180,201
|
|
20230601,110200,481655965,4180,4180,4180,4180,211
|
|
20230601,110100,480773985,4180,4180,4180,4180,116
|
|
20230601,110000,480289105,4180,4180,4180,4180,101
|
|
20230601,105900,479866925,4180,4180,4180,4180,754
|
|
20230601,105800,476715205,4180,4185,4185,4180,151
|
|
20230601,105700,476083275,4185,4185,4190,4185,116
|
|
20230601,105600,475597800,4185,4185,4185,4185,201
|
|
20230601,105500,474756615,4185,4185,4185,4185,284
|
|
20230601,105400,473568075,4185,4190,4190,4185,148
|
|
20230601,105300,472948535,4185,4185,4185,4185,85
|
|
20230601,105200,472592810,4185,4185,4185,4185,158
|
|
20230601,105100,471931580,4185,4190,4190,4185,1431
|
|
20230601,105000,465936275,4195,4195,4195,4195,836
|
|
20230601,104900,462429255,4195,4200,4200,4190,2391
|
|
20230601,104800,452395145,4205,4205,4215,4200,2060
|
|
20230601,104700,443723165,4195,4195,4205,4195,983
|
|
20230601,104600,439596980,4195,4195,4195,4190,8497
|
|
20230601,104500,403952480,4195,4185,4195,4185,441
|
|
20230601,104400,402103915,4190,4190,4190,4185,249
|
|
20230601,104300,401060885,4180,4180,4180,4180,58
|
|
20230601,104200,400818445,4175,4175,4180,4175,1619
|
|
20230601,104100,394058700,4175,4185,4185,4170,114
|
|
20230601,104000,393582925,4175,4180,4180,4170,9167
|
|
20230601,103900,355308980,4195,4175,4195,4175,2044
|
|
20230601,103800,346763645,4170,4165,4170,4165,1201
|
|
20230601,103700,341755890,4165,4165,4165,4165,216
|
|
20230601,103600,340856250,4165,4170,4170,4165,383
|
|
20230601,103500,339259565,4170,4170,4170,4170,201
|
|
20230601,103400,338421395,4175,4170,4175,4170,135
|
|
20230601,103300,337858135,4170,4175,4175,4170,124
|
|
20230601,103200,337340860,4175,4175,4180,4175,418
|
|
20230601,103100,335595210,4180,4180,4180,4180,261
|
|
20230601,103000,334504230,4180,4180,4185,4180,170
|
|
20230601,102900,333793580,4180,4180,4185,4180,212
|
|
20230601,102800,332907335,4180,4180,4180,4180,153
|
|
20230601,102700,332267795,4180,4180,4185,4180,111
|
|
20230601,102600,331803810,4185,4185,4185,4185,1
|
|
20230601,102500,331799625,4175,4170,4185,4170,276
|
|
20230601,102400,330647870,4175,4170,4175,4170,795
|
|
20230601,102300,327329985,4160,4160,4160,4160,160
|
|
20230601,102200,326664385,4165,4160,4165,4160,516
|
|
20230601,102100,324516990,4160,4145,4160,4145,1161
|
|
20230601,102000,319695625,4155,4145,4155,4140,2919
|
|
20230601,101900,307593490,4140,4145,4145,4140,123
|
|
20230601,101800,307084075,4140,4140,4140,4130,2762
|
|
20230601,101700,295667435,4140,4135,4140,4130,1161
|
|
20230601,101600,290865145,4135,4155,4155,4135,118
|
|
20230601,101500,290377195,4145,4140,4145,4135,1190
|
|
20230601,101400,285448425,4145,4140,4150,4140,1162
|
|
20230601,101300,280633505,4155,4145,4155,4145,648
|
|
20230601,101200,277947495,4145,4135,4145,4125,3023
|
|
20230601,101100,265456660,4140,4150,4150,4130,2515
|
|
20230601,101000,255051120,4150,4150,4155,4150,2249
|
|
20230601,100900,245717555,4155,4155,4155,4150,3038
|
|
20230601,100800,233107105,4155,4155,4155,4150,621
|
|
20230601,100700,230527265,4155,4150,4155,4150,202
|
|
20230601,100600,229688960,4155,4150,4155,4150,1002
|
|
20230601,100500,225530650,4150,4150,4155,4150,700
|
|
20230601,100400,222625590,4150,4160,4165,4150,16187
|
|
20230601,100300,155418075,4160,4165,4170,4160,405
|
|
20230601,100200,153732725,4170,4165,4170,4165,1150
|
|
20230601,100100,148942965,4170,4170,4170,4165,210
|
|
20230601,100000,148068230,4170,4175,4175,4170,2222
|
|
20230601,095900,138799355,4175,4180,4180,4175,149
|
|
20230601,095800,138177115,4175,4180,4180,4175,223
|
|
20230601,095700,137245725,4175,4180,4180,4175,303
|
|
20230601,095600,135979770,4180,4175,4180,4175,1045
|
|
20230601,095500,131612330,4175,4180,4180,4175,309
|
|
20230601,095400,130321290,4180,4185,4185,4180,158
|
|
20230601,095300,129660800,4185,4180,4185,4180,210
|
|
20230601,095200,128782950,4180,4185,4185,4180,200
|
|
20230601,095100,127946535,4185,4190,4190,4185,34
|
|
20230601,095000,127804080,4180,4180,4180,4180,255
|
|
20230601,094900,126738180,4180,4185,4185,4180,50
|
|
20230601,094800,126529030,4180,4180,4180,4180,116
|
|
20230601,094700,126044150,4180,4180,4180,4180,169
|
|
20230601,094600,125337730,4180,4180,4180,4180,0
|
|
20230601,094500,125337730,4180,4185,4190,4180,620
|
|
20230601,094400,122743400,4185,4185,4185,4185,168
|
|
20230601,094300,122040320,4190,4195,4195,4190,1282
|
|
20230601,094200,116663520,4200,4200,4200,4200,85
|
|
20230601,094100,116306520,4205,4195,4205,4195,147
|
|
20230601,094000,115689555,4200,4200,4200,4200,167
|
|
20230601,093900,114988155,4195,4195,4200,4195,129
|
|
20230601,093800,114446850,4195,4195,4195,4195,117
|
|
20230601,093700,113956035,4195,4195,4195,4195,0
|
|
20230601,093600,113956035,4195,4200,4200,4195,280
|
|
20230601,093500,112780845,4200,4200,4200,4200,84
|
|
20230601,093400,112428045,4195,4205,4205,4195,84
|
|
20230601,093300,112075365,4200,4200,4200,4200,117
|
|
20230601,093200,111583965,4210,4200,4210,4200,230
|
|
20230601,093100,110617665,4195,4195,4195,4195,812
|
|
20230601,093000,107211325,4195,4195,4200,4195,341
|
|
20230601,092900,105779245,4190,4195,4195,4190,307
|
|
20230601,092800,104492375,4200,4200,4200,4200,27
|
|
20230601,092700,104378975,4200,4200,4200,4200,14
|
|
20230601,092600,104320175,4200,4200,4210,4200,167
|
|
20230601,092500,103618335,4200,4185,4200,4185,1240
|
|
20230601,092400,98422205,4185,4185,4185,4185,215
|
|
20230601,092300,97522430,4185,4180,4190,4180,745
|
|
20230601,092200,94407395,4170,4170,4175,4170,2103
|
|
20230601,092100,85632615,4170,4175,4185,4170,2829
|
|
20230601,092000,73817860,4165,4185,4185,4165,2126
|
|
20230601,091900,64940965,4185,4200,4200,4185,608
|
|
20230601,091800,62393655,4200,4200,4200,4195,224
|
|
20230601,091700,61453460,4200,4200,4200,4195,2115
|
|
20230601,091600,52571045,4210,4200,4210,4200,132
|
|
20230601,091500,52016175,4200,4195,4200,4195,1634
|
|
20230601,091400,45153960,4195,4195,4195,4195,82
|
|
20230601,091300,44809970,4195,4195,4200,4190,120
|
|
20230601,091200,44306755,4195,4200,4200,4195,276
|
|
20230601,091100,43148755,4200,4200,4200,4200,469
|
|
20230601,091000,41178955,4205,4205,4205,4205,1
|
|
20230601,090900,41174750,4220,4220,4220,4220,100
|
|
20230601,090800,40752750,4195,4195,4195,4195,293
|
|
20230601,090700,39523615,4200,4220,4220,4200,948
|
|
20230601,090600,35540050,4220,4190,4220,4190,643
|
|
20230601,090500,32840465,4185,4180,4190,4180,591
|
|
20230601,090400,30367090,4175,4175,4180,4175,20
|
|
20230601,090300,30283545,4190,4190,4190,4150,4243
|
|
20230601,090200,12562680,4190,4190,4190,4190,202
|
|
20230601,090100,11716300,4200,4200,4200,4200,1448
|
|
20230601,090000,5634700,4205,4205,4205,4205,1340
|