837 lines
40 KiB
CSV
837 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,225400,704154050,3745,3745,3745,3745,3252
|
|
20230602,225300,704154050,3745,3745,3745,3745,0
|
|
20230602,225200,704154050,3745,3745,3745,3745,0
|
|
20230602,225100,704154050,3745,3745,3745,3745,0
|
|
20230602,225000,704154050,3745,3745,3745,3745,0
|
|
20230602,224900,704154050,3745,3745,3745,3745,0
|
|
20230602,224800,704154050,3745,3745,3745,3745,0
|
|
20230602,224700,704154050,3745,3745,3745,3745,0
|
|
20230602,224600,704154050,3745,3745,3745,3745,0
|
|
20230602,224500,704154050,3745,3745,3745,3745,0
|
|
20230602,224400,704154050,3745,3745,3745,3745,0
|
|
20230602,224300,704154050,3745,3745,3745,3745,0
|
|
20230602,224200,704154050,3745,3745,3745,3745,0
|
|
20230602,224100,704154050,3745,3745,3745,3745,0
|
|
20230602,224000,704154050,3745,3745,3745,3745,0
|
|
20230602,223900,704154050,3745,3745,3745,3745,0
|
|
20230602,223800,704154050,3745,3745,3745,3745,0
|
|
20230602,223700,704154050,3745,3745,3745,3745,0
|
|
20230602,223600,704154050,3745,3745,3745,3745,0
|
|
20230602,223500,704154050,3745,3745,3745,3745,0
|
|
20230602,223400,704154050,3745,3745,3745,3745,0
|
|
20230602,223300,704154050,3745,3745,3745,3745,0
|
|
20230602,223200,704154050,3745,3745,3745,3745,0
|
|
20230602,223100,704154050,3745,3745,3745,3745,0
|
|
20230602,223000,704154050,3745,3745,3745,3745,0
|
|
20230602,222900,704154050,3745,3745,3745,3745,0
|
|
20230602,222800,704154050,3745,3745,3745,3745,0
|
|
20230602,222700,704154050,3745,3745,3745,3745,0
|
|
20230602,222600,704154050,3745,3745,3745,3745,0
|
|
20230602,222500,704154050,3745,3745,3745,3745,0
|
|
20230602,222400,704154050,3745,3745,3745,3745,3252
|
|
20230602,222300,704154050,3745,3745,3745,3745,0
|
|
20230602,222200,704154050,3745,3745,3745,3745,0
|
|
20230602,222100,704154050,3745,3745,3745,3745,0
|
|
20230602,222000,704154050,3745,3745,3745,3745,0
|
|
20230602,221900,704154050,3745,3745,3745,3745,0
|
|
20230602,221800,704154050,3745,3745,3745,3745,0
|
|
20230602,221700,704154050,3745,3745,3745,3745,0
|
|
20230602,221600,704154050,3745,3745,3745,3745,0
|
|
20230602,221500,704154050,3745,3745,3745,3745,0
|
|
20230602,221400,704154050,3745,3745,3745,3745,0
|
|
20230602,221300,704154050,3745,3745,3745,3745,0
|
|
20230602,221200,704154050,3745,3745,3745,3745,0
|
|
20230602,221100,704154050,3745,3745,3745,3745,0
|
|
20230602,221000,704154050,3745,3745,3745,3745,0
|
|
20230602,220900,704154050,3745,3745,3745,3745,0
|
|
20230602,220800,704154050,3745,3745,3745,3745,0
|
|
20230602,220700,704154050,3745,3745,3745,3745,0
|
|
20230602,220600,704154050,3745,3745,3745,3745,0
|
|
20230602,220500,704154050,3745,3745,3745,3745,0
|
|
20230602,220400,704154050,3745,3745,3745,3745,0
|
|
20230602,220300,704154050,3745,3745,3745,3745,0
|
|
20230602,220200,704154050,3745,3745,3745,3745,0
|
|
20230602,220100,704154050,3745,3745,3745,3745,0
|
|
20230602,220000,704154050,3745,3745,3745,3745,0
|
|
20230602,215900,704154050,3745,3745,3745,3745,0
|
|
20230602,215800,704154050,3745,3745,3745,3745,0
|
|
20230602,215700,704154050,3745,3745,3745,3745,0
|
|
20230602,215600,704154050,3745,3745,3745,3745,0
|
|
20230602,215500,704154050,3745,3745,3745,3745,0
|
|
20230602,215400,704154050,3745,3745,3745,3745,3252
|
|
20230602,215300,704154050,3745,3745,3745,3745,0
|
|
20230602,215200,704154050,3745,3745,3745,3745,0
|
|
20230602,215100,704154050,3745,3745,3745,3745,0
|
|
20230602,215000,704154050,3745,3745,3745,3745,0
|
|
20230602,214900,704154050,3745,3745,3745,3745,0
|
|
20230602,214800,704154050,3745,3745,3745,3745,0
|
|
20230602,214700,704154050,3745,3745,3745,3745,0
|
|
20230602,214600,704154050,3745,3745,3745,3745,0
|
|
20230602,214500,704154050,3745,3745,3745,3745,0
|
|
20230602,214400,704154050,3745,3745,3745,3745,0
|
|
20230602,214300,704154050,3745,3745,3745,3745,0
|
|
20230602,214200,704154050,3745,3745,3745,3745,0
|
|
20230602,214100,704154050,3745,3745,3745,3745,0
|
|
20230602,214000,704154050,3745,3745,3745,3745,0
|
|
20230602,213900,704154050,3745,3745,3745,3745,0
|
|
20230602,213800,704154050,3745,3745,3745,3745,0
|
|
20230602,213700,704154050,3745,3745,3745,3745,0
|
|
20230602,213600,704154050,3745,3745,3745,3745,0
|
|
20230602,213500,704154050,3745,3745,3745,3745,0
|
|
20230602,213400,704154050,3745,3745,3745,3745,0
|
|
20230602,213300,704154050,3745,3745,3745,3745,0
|
|
20230602,213200,704154050,3745,3745,3745,3745,0
|
|
20230602,213100,704154050,3745,3745,3745,3745,0
|
|
20230602,213000,704154050,3745,3745,3745,3745,0
|
|
20230602,212900,704154050,3745,3745,3745,3745,0
|
|
20230602,212800,704154050,3745,3745,3745,3745,0
|
|
20230602,212700,704154050,3745,3745,3745,3745,0
|
|
20230602,212600,704154050,3745,3745,3745,3745,0
|
|
20230602,212500,704154050,3745,3745,3745,3745,0
|
|
20230602,212400,704154050,3745,3745,3745,3745,3252
|
|
20230602,212300,704154050,3745,3745,3745,3745,0
|
|
20230602,212200,704154050,3745,3745,3745,3745,0
|
|
20230602,212100,704154050,3745,3745,3745,3745,0
|
|
20230602,212000,704154050,3745,3745,3745,3745,0
|
|
20230602,211900,704154050,3745,3745,3745,3745,0
|
|
20230602,211800,704154050,3745,3745,3745,3745,0
|
|
20230602,211700,704154050,3745,3745,3745,3745,0
|
|
20230602,211600,704154050,3745,3745,3745,3745,0
|
|
20230602,211500,704154050,3745,3745,3745,3745,0
|
|
20230602,211400,704154050,3745,3745,3745,3745,0
|
|
20230602,211300,704154050,3745,3745,3745,3745,0
|
|
20230602,211200,704154050,3745,3745,3745,3745,0
|
|
20230602,211100,704154050,3745,3745,3745,3745,0
|
|
20230602,211000,704154050,3745,3745,3745,3745,0
|
|
20230602,210900,704154050,3745,3745,3745,3745,0
|
|
20230602,210800,704154050,3745,3745,3745,3745,0
|
|
20230602,210700,704154050,3745,3745,3745,3745,0
|
|
20230602,210600,704154050,3745,3745,3745,3745,0
|
|
20230602,210500,704154050,3745,3745,3745,3745,0
|
|
20230602,210400,704154050,3745,3745,3745,3745,0
|
|
20230602,210300,704154050,3745,3745,3745,3745,0
|
|
20230602,210200,704154050,3745,3745,3745,3745,0
|
|
20230602,210100,704154050,3745,3745,3745,3745,0
|
|
20230602,210000,704154050,3745,3745,3745,3745,0
|
|
20230602,205900,704154050,3745,3745,3745,3745,0
|
|
20230602,205800,704154050,3745,3745,3745,3745,0
|
|
20230602,205700,704154050,3745,3745,3745,3745,0
|
|
20230602,205600,704154050,3745,3745,3745,3745,0
|
|
20230602,205500,704154050,3745,3745,3745,3745,0
|
|
20230602,205400,704154050,3745,3745,3745,3745,3252
|
|
20230602,205300,704154050,3745,3745,3745,3745,0
|
|
20230602,205200,704154050,3745,3745,3745,3745,0
|
|
20230602,205100,704154050,3745,3745,3745,3745,0
|
|
20230602,205000,704154050,3745,3745,3745,3745,0
|
|
20230602,204900,704154050,3745,3745,3745,3745,0
|
|
20230602,204800,704154050,3745,3745,3745,3745,0
|
|
20230602,204700,704154050,3745,3745,3745,3745,0
|
|
20230602,204600,704154050,3745,3745,3745,3745,0
|
|
20230602,204500,704154050,3745,3745,3745,3745,0
|
|
20230602,204400,704154050,3745,3745,3745,3745,0
|
|
20230602,204300,704154050,3745,3745,3745,3745,0
|
|
20230602,204200,704154050,3745,3745,3745,3745,0
|
|
20230602,204100,704154050,3745,3745,3745,3745,0
|
|
20230602,204000,704154050,3745,3745,3745,3745,0
|
|
20230602,203900,704154050,3745,3745,3745,3745,0
|
|
20230602,203800,704154050,3745,3745,3745,3745,0
|
|
20230602,203700,704154050,3745,3745,3745,3745,0
|
|
20230602,203600,704154050,3745,3745,3745,3745,0
|
|
20230602,203500,704154050,3745,3745,3745,3745,0
|
|
20230602,203400,704154050,3745,3745,3745,3745,0
|
|
20230602,203300,704154050,3745,3745,3745,3745,0
|
|
20230602,203200,704154050,3745,3745,3745,3745,0
|
|
20230602,203100,704154050,3745,3745,3745,3745,0
|
|
20230602,203000,704154050,3745,3745,3745,3745,0
|
|
20230602,202900,704154050,3745,3745,3745,3745,0
|
|
20230602,202800,704154050,3745,3745,3745,3745,0
|
|
20230602,202700,704154050,3745,3745,3745,3745,0
|
|
20230602,202600,704154050,3745,3745,3745,3745,0
|
|
20230602,202500,704154050,3745,3745,3745,3745,0
|
|
20230602,202400,704154050,3745,3745,3745,3745,3252
|
|
20230602,202300,704154050,3745,3745,3745,3745,0
|
|
20230602,202200,704154050,3745,3745,3745,3745,0
|
|
20230602,202100,704154050,3745,3745,3745,3745,0
|
|
20230602,202000,704154050,3745,3745,3745,3745,0
|
|
20230602,201900,704154050,3745,3745,3745,3745,0
|
|
20230602,201800,704154050,3745,3745,3745,3745,0
|
|
20230602,201700,704154050,3745,3745,3745,3745,0
|
|
20230602,201600,704154050,3745,3745,3745,3745,0
|
|
20230602,201500,704154050,3745,3745,3745,3745,0
|
|
20230602,201400,704154050,3745,3745,3745,3745,0
|
|
20230602,201300,704154050,3745,3745,3745,3745,0
|
|
20230602,201200,704154050,3745,3745,3745,3745,0
|
|
20230602,201100,704154050,3745,3745,3745,3745,0
|
|
20230602,201000,704154050,3745,3745,3745,3745,0
|
|
20230602,200900,704154050,3745,3745,3745,3745,0
|
|
20230602,200800,704154050,3745,3745,3745,3745,0
|
|
20230602,200700,704154050,3745,3745,3745,3745,0
|
|
20230602,200600,704154050,3745,3745,3745,3745,0
|
|
20230602,200500,704154050,3745,3745,3745,3745,0
|
|
20230602,200400,704154050,3745,3745,3745,3745,0
|
|
20230602,200300,704154050,3745,3745,3745,3745,0
|
|
20230602,200200,704154050,3745,3745,3745,3745,0
|
|
20230602,200100,704154050,3745,3745,3745,3745,0
|
|
20230602,200000,704154050,3745,3745,3745,3745,0
|
|
20230602,195900,704154050,3745,3745,3745,3745,0
|
|
20230602,195800,704154050,3745,3745,3745,3745,0
|
|
20230602,195700,704154050,3745,3745,3745,3745,0
|
|
20230602,195600,704154050,3745,3745,3745,3745,0
|
|
20230602,195500,704154050,3745,3745,3745,3745,0
|
|
20230602,195400,704154050,3745,3745,3745,3745,3252
|
|
20230602,195300,704154050,3745,3745,3745,3745,0
|
|
20230602,195200,704154050,3745,3745,3745,3745,0
|
|
20230602,195100,704154050,3745,3745,3745,3745,0
|
|
20230602,195000,704154050,3745,3745,3745,3745,0
|
|
20230602,194900,704154050,3745,3745,3745,3745,0
|
|
20230602,194800,704154050,3745,3745,3745,3745,0
|
|
20230602,194700,704154050,3745,3745,3745,3745,0
|
|
20230602,194600,704154050,3745,3745,3745,3745,0
|
|
20230602,194500,704154050,3745,3745,3745,3745,0
|
|
20230602,194400,704154050,3745,3745,3745,3745,0
|
|
20230602,194300,704154050,3745,3745,3745,3745,0
|
|
20230602,194200,704154050,3745,3745,3745,3745,0
|
|
20230602,194100,704154050,3745,3745,3745,3745,0
|
|
20230602,194000,704154050,3745,3745,3745,3745,0
|
|
20230602,193900,704154050,3745,3745,3745,3745,0
|
|
20230602,193800,704154050,3745,3745,3745,3745,0
|
|
20230602,193700,704154050,3745,3745,3745,3745,0
|
|
20230602,193600,704154050,3745,3745,3745,3745,0
|
|
20230602,193500,704154050,3745,3745,3745,3745,0
|
|
20230602,193400,704154050,3745,3745,3745,3745,0
|
|
20230602,193300,704154050,3745,3745,3745,3745,0
|
|
20230602,193200,704154050,3745,3745,3745,3745,0
|
|
20230602,193100,704154050,3745,3745,3745,3745,0
|
|
20230602,193000,704154050,3745,3745,3745,3745,0
|
|
20230602,192900,704154050,3745,3745,3745,3745,0
|
|
20230602,192800,704154050,3745,3745,3745,3745,0
|
|
20230602,192700,704154050,3745,3745,3745,3745,0
|
|
20230602,192600,704154050,3745,3745,3745,3745,0
|
|
20230602,192500,704154050,3745,3745,3745,3745,0
|
|
20230602,192400,704154050,3745,3745,3745,3745,3252
|
|
20230602,192300,704154050,3745,3745,3745,3745,0
|
|
20230602,192200,704154050,3745,3745,3745,3745,0
|
|
20230602,192100,704154050,3745,3745,3745,3745,0
|
|
20230602,192000,704154050,3745,3745,3745,3745,0
|
|
20230602,191900,704154050,3745,3745,3745,3745,0
|
|
20230602,191800,704154050,3745,3745,3745,3745,0
|
|
20230602,191700,704154050,3745,3745,3745,3745,0
|
|
20230602,191600,704154050,3745,3745,3745,3745,0
|
|
20230602,191500,704154050,3745,3745,3745,3745,0
|
|
20230602,191400,704154050,3745,3745,3745,3745,0
|
|
20230602,191300,704154050,3745,3745,3745,3745,0
|
|
20230602,191200,704154050,3745,3745,3745,3745,0
|
|
20230602,191100,704154050,3745,3745,3745,3745,0
|
|
20230602,191000,704154050,3745,3745,3745,3745,0
|
|
20230602,190900,704154050,3745,3745,3745,3745,0
|
|
20230602,190800,704154050,3745,3745,3745,3745,0
|
|
20230602,190700,704154050,3745,3745,3745,3745,0
|
|
20230602,190600,704154050,3745,3745,3745,3745,0
|
|
20230602,190500,704154050,3745,3745,3745,3745,0
|
|
20230602,190400,704154050,3745,3745,3745,3745,0
|
|
20230602,190300,704154050,3745,3745,3745,3745,0
|
|
20230602,190200,704154050,3745,3745,3745,3745,0
|
|
20230602,190100,704154050,3745,3745,3745,3745,0
|
|
20230602,190000,704154050,3745,3745,3745,3745,0
|
|
20230602,185900,704154050,3745,3745,3745,3745,0
|
|
20230602,185800,704154050,3745,3745,3745,3745,0
|
|
20230602,185700,704154050,3745,3745,3745,3745,0
|
|
20230602,185600,704154050,3745,3745,3745,3745,0
|
|
20230602,185500,704154050,3745,3745,3745,3745,0
|
|
20230602,185400,704154050,3745,3745,3745,3745,3252
|
|
20230602,185300,704154050,3745,3745,3745,3745,0
|
|
20230602,185200,704154050,3745,3745,3745,3745,0
|
|
20230602,185100,704154050,3745,3745,3745,3745,0
|
|
20230602,185000,704154050,3745,3745,3745,3745,0
|
|
20230602,184900,704154050,3745,3745,3745,3745,0
|
|
20230602,184800,704154050,3745,3745,3745,3745,0
|
|
20230602,184700,704154050,3745,3745,3745,3745,0
|
|
20230602,184600,704154050,3745,3745,3745,3745,0
|
|
20230602,184500,704154050,3745,3745,3745,3745,0
|
|
20230602,184400,704154050,3745,3745,3745,3745,0
|
|
20230602,184300,704154050,3745,3745,3745,3745,0
|
|
20230602,184200,704154050,3745,3745,3745,3745,0
|
|
20230602,184100,704154050,3745,3745,3745,3745,0
|
|
20230602,184000,704154050,3745,3745,3745,3745,0
|
|
20230602,183900,704154050,3745,3745,3745,3745,0
|
|
20230602,183800,704154050,3745,3745,3745,3745,0
|
|
20230602,183700,704154050,3745,3745,3745,3745,0
|
|
20230602,183600,704154050,3745,3745,3745,3745,0
|
|
20230602,183500,704154050,3745,3745,3745,3745,0
|
|
20230602,183400,704154050,3745,3745,3745,3745,0
|
|
20230602,183300,704154050,3745,3745,3745,3745,0
|
|
20230602,183200,704154050,3745,3745,3745,3745,0
|
|
20230602,183100,704154050,3745,3745,3745,3745,0
|
|
20230602,183000,704154050,3745,3745,3745,3745,0
|
|
20230602,182900,704154050,3745,3745,3745,3745,0
|
|
20230602,182800,704154050,3745,3745,3745,3745,0
|
|
20230602,182700,704154050,3745,3745,3745,3745,0
|
|
20230602,182600,704154050,3745,3745,3745,3745,0
|
|
20230602,182500,704154050,3745,3745,3745,3745,0
|
|
20230602,182400,704154050,3745,3745,3745,3745,3252
|
|
20230602,182300,704154050,3745,3745,3745,3745,0
|
|
20230602,182200,704154050,3745,3745,3745,3745,0
|
|
20230602,182100,704154050,3745,3745,3745,3745,0
|
|
20230602,182000,704154050,3745,3745,3745,3745,0
|
|
20230602,181900,704154050,3745,3745,3745,3745,0
|
|
20230602,181800,704154050,3745,3745,3745,3745,0
|
|
20230602,181700,704154050,3745,3745,3745,3745,0
|
|
20230602,181600,704154050,3745,3745,3745,3745,0
|
|
20230602,181500,704154050,3745,3745,3745,3745,0
|
|
20230602,181400,704154050,3745,3745,3745,3745,0
|
|
20230602,181300,704154050,3745,3745,3745,3745,0
|
|
20230602,181200,704154050,3745,3745,3745,3745,0
|
|
20230602,181100,704154050,3745,3745,3745,3745,0
|
|
20230602,181000,704154050,3745,3745,3745,3745,0
|
|
20230602,180900,704154050,3745,3745,3745,3745,0
|
|
20230602,180800,704154050,3745,3745,3745,3745,0
|
|
20230602,180700,704154050,3745,3745,3745,3745,0
|
|
20230602,180600,704154050,3745,3745,3745,3745,0
|
|
20230602,180500,704154050,3745,3745,3745,3745,0
|
|
20230602,180400,704154050,3745,3745,3745,3745,0
|
|
20230602,180300,704154050,3745,3745,3745,3745,0
|
|
20230602,180200,704154050,3745,3745,3745,3745,0
|
|
20230602,180100,704154050,3745,3745,3745,3745,0
|
|
20230602,180000,704154050,3745,3745,3745,3745,0
|
|
20230602,175900,704154050,3745,3745,3745,3745,0
|
|
20230602,175800,704154050,3745,3745,3745,3745,0
|
|
20230602,175700,704154050,3745,3745,3745,3745,0
|
|
20230602,175600,704154050,3745,3745,3745,3745,0
|
|
20230602,175500,704154050,3745,3745,3745,3745,0
|
|
20230602,175400,704154050,3745,3745,3745,3745,3252
|
|
20230602,175300,704154050,3745,3745,3745,3745,0
|
|
20230602,175200,704154050,3745,3745,3745,3745,0
|
|
20230602,175100,704154050,3745,3745,3745,3745,0
|
|
20230602,175000,704154050,3745,3745,3745,3745,0
|
|
20230602,174900,704154050,3745,3745,3745,3745,0
|
|
20230602,174800,704154050,3745,3745,3745,3745,0
|
|
20230602,174700,704154050,3745,3745,3745,3745,0
|
|
20230602,174600,704154050,3745,3745,3745,3745,0
|
|
20230602,174500,704154050,3745,3745,3745,3745,0
|
|
20230602,174400,704154050,3745,3745,3745,3745,0
|
|
20230602,174300,704154050,3745,3745,3745,3745,0
|
|
20230602,174200,704154050,3745,3745,3745,3745,0
|
|
20230602,174100,704154050,3745,3745,3745,3745,0
|
|
20230602,174000,704154050,3745,3745,3745,3745,0
|
|
20230602,173900,704154050,3745,3745,3745,3745,0
|
|
20230602,173800,704154050,3745,3745,3745,3745,0
|
|
20230602,173700,704154050,3745,3745,3745,3745,0
|
|
20230602,173600,704154050,3745,3745,3745,3745,0
|
|
20230602,173500,704154050,3745,3745,3745,3745,0
|
|
20230602,173400,704154050,3745,3745,3745,3745,0
|
|
20230602,173300,704154050,3745,3745,3745,3745,0
|
|
20230602,173200,704154050,3745,3745,3745,3745,0
|
|
20230602,173100,704154050,3745,3745,3745,3745,0
|
|
20230602,173000,704154050,3745,3745,3745,3745,0
|
|
20230602,172900,704154050,3745,3745,3745,3745,0
|
|
20230602,172800,704154050,3745,3745,3745,3745,0
|
|
20230602,172700,704154050,3745,3745,3745,3745,0
|
|
20230602,172600,704154050,3745,3745,3745,3745,0
|
|
20230602,172500,704154050,3745,3745,3745,3745,0
|
|
20230602,172400,704154050,3745,3745,3745,3745,3252
|
|
20230602,172300,704154050,3745,3745,3745,3745,0
|
|
20230602,172200,704154050,3745,3745,3745,3745,0
|
|
20230602,172100,704154050,3745,3745,3745,3745,0
|
|
20230602,172000,704154050,3745,3745,3745,3745,0
|
|
20230602,171900,704154050,3745,3745,3745,3745,0
|
|
20230602,171800,704154050,3745,3745,3745,3745,0
|
|
20230602,171700,704154050,3745,3745,3745,3745,0
|
|
20230602,171600,704154050,3745,3745,3745,3745,0
|
|
20230602,171500,704154050,3745,3745,3745,3745,0
|
|
20230602,171400,704154050,3745,3745,3745,3745,0
|
|
20230602,171300,704154050,3745,3745,3745,3745,0
|
|
20230602,171200,704154050,3745,3745,3745,3745,0
|
|
20230602,171100,704154050,3745,3745,3745,3745,0
|
|
20230602,171000,704154050,3745,3745,3745,3745,0
|
|
20230602,170900,704154050,3745,3745,3745,3745,0
|
|
20230602,170800,704154050,3745,3745,3745,3745,0
|
|
20230602,170700,704154050,3745,3745,3745,3745,0
|
|
20230602,170600,704154050,3745,3745,3745,3745,0
|
|
20230602,170500,704154050,3745,3745,3745,3745,0
|
|
20230602,170400,704154050,3745,3745,3745,3745,0
|
|
20230602,170300,704154050,3745,3745,3745,3745,0
|
|
20230602,170200,704154050,3745,3745,3745,3745,0
|
|
20230602,170100,704154050,3745,3745,3745,3745,0
|
|
20230602,170000,704154050,3745,3745,3745,3745,0
|
|
20230602,165900,704154050,3745,3745,3745,3745,0
|
|
20230602,165800,704154050,3745,3745,3745,3745,0
|
|
20230602,165700,704154050,3745,3745,3745,3745,0
|
|
20230602,165600,704154050,3745,3745,3745,3745,0
|
|
20230602,165500,704154050,3745,3745,3745,3745,0
|
|
20230602,165400,704154050,3745,3745,3745,3745,3252
|
|
20230602,165300,704154050,3745,3745,3745,3745,0
|
|
20230602,165200,704154050,3745,3745,3745,3745,0
|
|
20230602,165100,704154050,3745,3745,3745,3745,0
|
|
20230602,165000,704154050,3745,3745,3745,3745,0
|
|
20230602,164900,704154050,3745,3745,3745,3745,0
|
|
20230602,164800,704154050,3745,3745,3745,3745,0
|
|
20230602,164700,704154050,3745,3745,3745,3745,0
|
|
20230602,164600,704154050,3745,3745,3745,3745,0
|
|
20230602,164500,704154050,3745,3745,3745,3745,0
|
|
20230602,164400,704154050,3745,3745,3745,3745,0
|
|
20230602,164300,704154050,3745,3745,3745,3745,0
|
|
20230602,164200,704154050,3745,3745,3745,3745,0
|
|
20230602,164100,704154050,3745,3745,3745,3745,0
|
|
20230602,164000,704154050,3745,3745,3745,3745,0
|
|
20230602,163900,704154050,3745,3745,3745,3745,0
|
|
20230602,163800,704154050,3745,3745,3745,3745,0
|
|
20230602,163700,704154050,3745,3745,3745,3745,0
|
|
20230602,163600,704154050,3745,3745,3745,3745,0
|
|
20230602,163500,704154050,3745,3745,3745,3745,0
|
|
20230602,163400,704154050,3745,3745,3745,3745,0
|
|
20230602,163300,704154050,3745,3745,3745,3745,0
|
|
20230602,163200,704154050,3745,3745,3745,3745,0
|
|
20230602,163100,704154050,3745,3745,3745,3745,0
|
|
20230602,163000,704154050,3745,3745,3745,3745,0
|
|
20230602,162900,704154050,3745,3745,3745,3745,0
|
|
20230602,162800,704154050,3745,3745,3745,3745,0
|
|
20230602,162700,704154050,3745,3745,3745,3745,0
|
|
20230602,162600,704154050,3745,3745,3745,3745,0
|
|
20230602,162500,704154050,3745,3745,3745,3745,0
|
|
20230602,162400,704154050,3745,3745,3745,3745,3252
|
|
20230602,162300,704154050,3745,3745,3745,3745,0
|
|
20230602,162200,704154050,3745,3745,3745,3745,0
|
|
20230602,162100,704154050,3745,3745,3745,3745,0
|
|
20230602,162000,704154050,3745,3745,3745,3745,0
|
|
20230602,161900,704154050,3745,3745,3745,3745,0
|
|
20230602,161800,704154050,3745,3745,3745,3745,0
|
|
20230602,161700,704154050,3745,3745,3745,3745,0
|
|
20230602,161600,704154050,3745,3745,3745,3745,0
|
|
20230602,161500,704154050,3745,3745,3745,3745,0
|
|
20230602,161400,704154050,3745,3745,3745,3745,0
|
|
20230602,161300,704154050,3745,3745,3745,3745,0
|
|
20230602,161200,704154050,3745,3745,3745,3745,0
|
|
20230602,161100,704154050,3745,3745,3745,3745,0
|
|
20230602,161000,704154050,3745,3745,3745,3745,0
|
|
20230602,160900,704154050,3745,3745,3745,3745,0
|
|
20230602,160800,704154050,3745,3745,3745,3745,0
|
|
20230602,160700,704154050,3745,3745,3745,3745,0
|
|
20230602,160600,704154050,3745,3745,3745,3745,0
|
|
20230602,160500,704154050,3745,3745,3745,3745,0
|
|
20230602,160400,704154050,3745,3745,3745,3745,0
|
|
20230602,160300,704154050,3745,3745,3745,3745,0
|
|
20230602,160200,704154050,3745,3745,3745,3745,0
|
|
20230602,160100,704154050,3745,3745,3745,3745,0
|
|
20230602,160000,704154050,3745,3745,3745,3745,0
|
|
20230602,155900,704154050,3745,3745,3745,3745,0
|
|
20230602,155800,704154050,3745,3745,3745,3745,0
|
|
20230602,155700,704154050,3745,3745,3745,3745,0
|
|
20230602,155600,704154050,3745,3745,3745,3745,0
|
|
20230602,155500,704154050,3745,3745,3745,3745,0
|
|
20230602,155400,704154050,3745,3745,3745,3745,3252
|
|
20230602,155300,704154050,3745,3745,3745,3745,0
|
|
20230602,155200,704154050,3745,3745,3745,3745,0
|
|
20230602,155100,704154050,3745,3745,3745,3745,0
|
|
20230602,155000,704154050,3745,3745,3745,3745,0
|
|
20230602,154900,704154050,3745,3745,3745,3745,0
|
|
20230602,154800,704154050,3745,3745,3745,3745,0
|
|
20230602,154700,704154050,3745,3745,3745,3745,0
|
|
20230602,154600,704154050,3745,3745,3745,3745,0
|
|
20230602,154500,704154050,3745,3745,3745,3745,0
|
|
20230602,154400,704154050,3745,3745,3745,3745,0
|
|
20230602,154300,704154050,3745,3745,3745,3745,0
|
|
20230602,154200,704154050,3745,3745,3745,3745,0
|
|
20230602,154100,704154050,3745,3745,3745,3745,0
|
|
20230602,154000,704154050,3745,3745,3745,3745,0
|
|
20230602,153900,704154050,3745,3745,3745,3745,0
|
|
20230602,153800,704154050,3745,3745,3745,3745,0
|
|
20230602,153700,704154050,3745,3745,3745,3745,0
|
|
20230602,153600,704154050,3745,3745,3745,3745,0
|
|
20230602,153500,704154050,3745,3745,3745,3745,0
|
|
20230602,153400,704154050,3745,3745,3745,3745,0
|
|
20230602,153300,704154050,3745,3745,3745,3745,0
|
|
20230602,153200,704154050,3745,3745,3745,3745,0
|
|
20230602,153100,704154050,3745,3745,3745,3745,0
|
|
20230602,153000,704154050,3745,3745,3745,3745,3252
|
|
20230602,152900,691975310,3765,3765,3765,3765,0
|
|
20230602,152800,691975310,3765,3765,3765,3765,0
|
|
20230602,152700,691975310,3765,3765,3765,3765,0
|
|
20230602,152600,691975310,3765,3765,3765,3765,0
|
|
20230602,152500,691975310,3765,3765,3765,3765,0
|
|
20230602,152400,691975310,3765,3765,3765,3765,0
|
|
20230602,152300,691975310,3765,3765,3765,3765,0
|
|
20230602,152200,691975310,3765,3765,3765,3765,0
|
|
20230602,152100,691975310,3765,3765,3765,3765,0
|
|
20230602,152000,691975310,3765,3765,3765,3765,0
|
|
20230602,151900,691975310,3765,3760,3765,3760,1507
|
|
20230602,151800,686308985,3760,3760,3760,3755,2770
|
|
20230602,151700,675896285,3755,3755,3755,3740,2326
|
|
20230602,151600,667163955,3755,3750,3755,3750,467
|
|
20230602,151500,665412580,3755,3755,3755,3755,533
|
|
20230602,151400,663411165,3755,3755,3755,3755,5
|
|
20230602,151300,663392390,3740,3745,3745,3740,2000
|
|
20230602,151200,655905665,3755,3755,3755,3755,18
|
|
20230602,151100,655838075,3745,3745,3745,3745,0
|
|
20230602,151000,655838075,3745,3745,3745,3745,1
|
|
20230602,150900,655834330,3755,3750,3755,3745,1433
|
|
20230602,150800,650460585,3750,3750,3750,3750,1205
|
|
20230602,150700,645941835,3750,3750,3750,3750,0
|
|
20230602,150600,645941835,3750,3750,3750,3750,1640
|
|
20230602,150500,639791835,3750,3750,3750,3750,0
|
|
20230602,150400,639791835,3750,3745,3750,3745,201
|
|
20230602,150300,639039085,3750,3750,3750,3750,27
|
|
20230602,150200,638937835,3750,3750,3750,3750,0
|
|
20230602,150100,638937835,3750,3750,3750,3750,40
|
|
20230602,150000,638787835,3750,3750,3750,3750,201
|
|
20230602,145900,638034085,3750,3750,3750,3750,1
|
|
20230602,145800,638030335,3750,3750,3750,3750,0
|
|
20230602,145700,638030335,3750,3750,3750,3750,0
|
|
20230602,145600,638030335,3750,3750,3750,3750,0
|
|
20230602,145500,638030335,3750,3750,3750,3750,214
|
|
20230602,145400,637227835,3755,3750,3755,3750,6
|
|
20230602,145300,637205330,3755,3750,3755,3750,21
|
|
20230602,145200,637126515,3750,3745,3750,3745,213
|
|
20230602,145100,636328470,3745,3745,3745,3745,13
|
|
20230602,145000,636279785,3745,3745,3745,3745,1
|
|
20230602,144900,636276040,3745,3740,3745,3740,1365
|
|
20230602,144800,631170935,3740,3740,3740,3740,102
|
|
20230602,144700,630789455,3740,3740,3740,3740,0
|
|
20230602,144600,630789455,3740,3740,3740,3740,0
|
|
20230602,144500,630789455,3740,3740,3740,3740,0
|
|
20230602,144400,630789455,3740,3740,3740,3740,486
|
|
20230602,144300,628971815,3745,3745,3745,3745,0
|
|
20230602,144200,628971815,3745,3745,3745,3745,0
|
|
20230602,144100,628971815,3745,3745,3745,3745,5
|
|
20230602,144000,628953090,3750,3750,3750,3750,453
|
|
20230602,143900,627254340,3755,3755,3755,3755,1
|
|
20230602,143800,627250585,3750,3750,3750,3750,1
|
|
20230602,143700,627246835,3750,3750,3750,3750,430
|
|
20230602,143600,625634335,3750,3750,3750,3750,0
|
|
20230602,143500,625634335,3750,3750,3750,3750,480
|
|
20230602,143400,623834335,3750,3750,3750,3750,1
|
|
20230602,143300,623830585,3750,3750,3750,3750,74
|
|
20230602,143200,623553085,3750,3750,3750,3750,0
|
|
20230602,143100,623553085,3750,3750,3750,3750,0
|
|
20230602,143000,623553085,3750,3750,3750,3750,430
|
|
20230602,142900,621940585,3750,3740,3750,3740,5
|
|
20230602,142800,621921845,3750,3745,3750,3745,11
|
|
20230602,142700,621880645,3740,3740,3740,3740,0
|
|
20230602,142600,621880645,3740,3740,3740,3740,300
|
|
20230602,142500,620758645,3750,3750,3750,3750,1
|
|
20230602,142400,620754895,3750,3750,3750,3750,187
|
|
20230602,142300,620053645,3750,3750,3750,3750,0
|
|
20230602,142200,620053645,3750,3750,3750,3750,0
|
|
20230602,142100,620053645,3750,3750,3750,3750,0
|
|
20230602,142000,620053645,3750,3750,3750,3750,0
|
|
20230602,141900,620053645,3750,3735,3750,3735,138
|
|
20230602,141800,619537505,3735,3745,3745,3735,53
|
|
20230602,141700,619339050,3745,3740,3745,3740,2199
|
|
20230602,141600,611103820,3745,3745,3745,3745,0
|
|
20230602,141500,611103820,3745,3745,3745,3745,0
|
|
20230602,141400,611103820,3745,3745,3745,3745,1
|
|
20230602,141300,611100075,3745,3745,3745,3745,0
|
|
20230602,141200,611100075,3745,3735,3745,3735,604
|
|
20230602,141100,608840525,3735,3735,3735,3735,78
|
|
20230602,141000,608549195,3735,3735,3735,3735,0
|
|
20230602,140900,608549195,3735,3735,3735,3735,3
|
|
20230602,140800,608537990,3735,3735,3735,3735,1509
|
|
20230602,140700,602901875,3735,3735,3735,3735,30
|
|
20230602,140600,602789825,3735,3735,3735,3730,398
|
|
20230602,140500,601303300,3740,3740,3740,3740,320
|
|
20230602,140400,600106500,3740,3735,3740,3735,271
|
|
20230602,140300,599094310,3740,3740,3740,3740,0
|
|
20230602,140200,599094310,3740,3740,3740,3740,105
|
|
20230602,140100,598701610,3740,3740,3740,3740,221
|
|
20230602,140000,597875070,3745,3745,3745,3745,0
|
|
20230602,135900,597875070,3745,3745,3745,3745,1
|
|
20230602,135800,597871325,3740,3740,3740,3740,4
|
|
20230602,135700,597856365,3745,3745,3745,3745,223
|
|
20230602,135600,597021230,3745,3745,3745,3745,274
|
|
20230602,135500,595995100,3745,3745,3745,3745,5
|
|
20230602,135400,595976375,3745,3745,3745,3745,1
|
|
20230602,135300,595972630,3745,3745,3745,3745,0
|
|
20230602,135200,595972630,3745,3745,3745,3745,1
|
|
20230602,135100,595968885,3745,3745,3745,3745,1209
|
|
20230602,135000,591441180,3740,3740,3745,3740,1321
|
|
20230602,134900,586500590,3740,3740,3740,3740,2
|
|
20230602,134800,586493110,3740,3740,3740,3740,1
|
|
20230602,134700,586489370,3735,3735,3735,3735,0
|
|
20230602,134600,586489370,3735,3735,3735,3735,1
|
|
20230602,134500,586485635,3735,3735,3735,3735,108
|
|
20230602,134400,586082255,3735,3735,3735,3735,2229
|
|
20230602,134300,577756940,3730,3735,3735,3725,1264
|
|
20230602,134200,573042220,3735,3730,3735,3725,1315
|
|
20230602,134100,568140585,3735,3735,3735,3735,0
|
|
20230602,134000,568140585,3735,3735,3735,3735,0
|
|
20230602,133900,568140585,3735,3730,3735,3730,760
|
|
20230602,133800,565305780,3730,3735,3735,3730,1292
|
|
20230602,133700,560486365,3730,3735,3735,3730,551
|
|
20230602,133600,558428385,3735,3735,3735,3735,350
|
|
20230602,133500,557121135,3735,3735,3735,3735,0
|
|
20230602,133400,557121135,3735,3735,3740,3735,2137
|
|
20230602,133300,549131600,3735,3740,3740,3735,956
|
|
20230602,133200,545560915,3740,3740,3740,3740,11
|
|
20230602,133100,545519775,3740,3740,3740,3740,5
|
|
20230602,133000,545501075,3740,3740,3740,3740,139
|
|
20230602,132900,544981215,3740,3735,3740,3735,4
|
|
20230602,132800,544966270,3735,3735,3735,3735,122
|
|
20230602,132700,544510600,3735,3720,3735,3720,91
|
|
20230602,132600,544171175,3740,3725,3740,3715,6415
|
|
20230602,132500,520311475,3725,3745,3745,3725,3327
|
|
20230602,132400,507878515,3745,3745,3745,3745,1
|
|
20230602,132300,507874770,3745,3745,3745,3745,162
|
|
20230602,132200,507268080,3745,3745,3745,3745,0
|
|
20230602,132100,507268080,3745,3745,3745,3745,27
|
|
20230602,132000,507166965,3745,3745,3745,3745,300
|
|
20230602,131900,506043465,3745,3740,3745,3740,201
|
|
20230602,131800,505291720,3745,3745,3745,3745,0
|
|
20230602,131700,505291720,3745,3745,3745,3745,0
|
|
20230602,131600,505291720,3745,3745,3745,3745,0
|
|
20230602,131500,505291720,3745,3745,3745,3745,12
|
|
20230602,131400,505246780,3745,3745,3745,3745,225
|
|
20230602,131300,504404155,3740,3740,3740,3740,0
|
|
20230602,131200,504404155,3740,3740,3740,3740,450
|
|
20230602,131100,502721155,3740,3740,3740,3740,0
|
|
20230602,131000,502721155,3740,3740,3740,3740,163
|
|
20230602,130900,502111535,3745,3745,3745,3745,65
|
|
20230602,130800,501868110,3740,3740,3740,3740,0
|
|
20230602,130700,501868110,3740,3745,3745,3740,109
|
|
20230602,130600,501459925,3745,3745,3745,3745,0
|
|
20230602,130500,501459925,3745,3745,3745,3745,0
|
|
20230602,130400,501459925,3745,3745,3745,3745,1
|
|
20230602,130300,501456180,3745,3735,3745,3735,4740
|
|
20230602,130200,483751715,3735,3730,3735,3720,3100
|
|
20230602,130100,472201355,3735,3735,3735,3735,0
|
|
20230602,130000,472201355,3735,3735,3735,3735,0
|
|
20230602,125900,472201355,3735,3730,3735,3730,91
|
|
20230602,125800,471861920,3730,3730,3730,3730,0
|
|
20230602,125700,471861920,3730,3730,3730,3730,0
|
|
20230602,125600,471861920,3730,3730,3730,3730,1049
|
|
20230602,125500,467949150,3730,3730,3730,3730,362
|
|
20230602,125400,466598890,3735,3735,3735,3735,31
|
|
20230602,125300,466483105,3735,3735,3735,3735,0
|
|
20230602,125200,466483105,3735,3735,3735,3735,0
|
|
20230602,125100,466483105,3735,3735,3735,3735,0
|
|
20230602,125000,466483105,3735,3735,3735,3735,0
|
|
20230602,124900,466483105,3735,3735,3735,3735,1
|
|
20230602,124800,466479370,3735,3735,3735,3735,63
|
|
20230602,124700,466244065,3735,3735,3735,3735,216
|
|
20230602,124600,465437305,3735,3735,3735,3735,140
|
|
20230602,124500,464914405,3735,3730,3735,3725,301
|
|
20230602,124400,463792920,3735,3730,3735,3730,1058
|
|
20230602,124300,459846575,3730,3730,3730,3730,0
|
|
20230602,124200,459846575,3730,3730,3730,3730,3
|
|
20230602,124100,459835385,3730,3730,3730,3730,66
|
|
20230602,124000,459589205,3730,3730,3730,3730,40
|
|
20230602,123900,459440005,3730,3730,3730,3730,2078
|
|
20230602,123800,451689065,3730,3730,3730,3730,619
|
|
20230602,123700,449380195,3730,3730,3730,3730,781
|
|
20230602,123600,446467065,3730,3730,3730,3730,1213
|
|
20230602,123500,441942575,3735,3735,3735,3735,20
|
|
20230602,123400,441867875,3735,3735,3735,3735,3
|
|
20230602,123300,441856670,3735,3735,3735,3735,0
|
|
20230602,123200,441856670,3735,3735,3735,3735,0
|
|
20230602,123100,441856670,3735,3735,3735,3735,10
|
|
20230602,123000,441819320,3730,3730,3730,3730,7
|
|
20230602,122900,441793210,3735,3735,3735,3735,1
|
|
20230602,122800,441789475,3735,3735,3735,3735,0
|
|
20230602,122700,441789475,3735,3735,3735,3735,10
|
|
20230602,122600,441752125,3735,3735,3735,3735,0
|
|
20230602,122500,441752125,3735,3735,3735,3735,0
|
|
20230602,122400,441752125,3735,3735,3735,3735,1
|
|
20230602,122300,441748390,3725,3725,3725,3725,0
|
|
20230602,122200,441748390,3725,3725,3725,3725,0
|
|
20230602,122100,441748390,3725,3725,3725,3725,0
|
|
20230602,122000,441748390,3725,3730,3730,3725,973
|
|
20230602,121900,438121465,3730,3725,3730,3725,201
|
|
20230602,121800,437372735,3725,3725,3725,3725,116
|
|
20230602,121700,436940635,3730,3730,3730,3730,1224
|
|
20230602,121600,432375115,3730,3730,3730,3730,112
|
|
20230602,121500,431957355,3730,3730,3730,3730,114
|
|
20230602,121400,431532135,3735,3730,3735,3730,13
|
|
20230602,121300,431483640,3730,3730,3730,3730,20
|
|
20230602,121200,431409040,3730,3730,3730,3730,0
|
|
20230602,121100,431409040,3730,3730,3730,3730,100
|
|
20230602,121000,431036040,3735,3735,3735,3735,0
|
|
20230602,120900,431036040,3735,3735,3735,3735,1
|
|
20230602,120800,431032305,3730,3730,3730,3730,0
|
|
20230602,120700,431032305,3730,3730,3730,3730,0
|
|
20230602,120600,431032305,3730,3730,3730,3730,1072
|
|
20230602,120500,427033745,3735,3735,3735,3735,12
|
|
20230602,120400,426988925,3735,3730,3735,3730,801
|
|
20230602,120300,424001190,3735,3735,3735,3735,0
|
|
20230602,120200,424001190,3735,3735,3735,3735,0
|
|
20230602,120100,424001190,3735,3735,3735,3735,60
|
|
20230602,120000,423777090,3735,3735,3735,3735,0
|
|
20230602,115900,423777090,3735,3735,3735,3735,1
|
|
20230602,115800,423773355,3735,3735,3735,3735,0
|
|
20230602,115700,423773355,3735,3735,3735,3735,0
|
|
20230602,115600,423773355,3735,3735,3735,3735,0
|
|
20230602,115500,423773355,3735,3735,3735,3735,12
|
|
20230602,115400,423728535,3735,3730,3735,3730,2402
|
|
20230602,115300,414769070,3725,3725,3725,3725,0
|
|
20230602,115200,414769070,3725,3725,3725,3725,0
|
|
20230602,115100,414769070,3725,3725,3725,3725,0
|
|
20230602,115000,414769070,3725,3730,3730,3725,906
|
|
20230602,114900,411394120,3730,3730,3730,3725,3352
|
|
20230602,114800,398895160,3735,3735,3735,3735,2937
|
|
20230602,114700,387925465,3740,3740,3740,3740,0
|
|
20230602,114600,387925465,3740,3740,3740,3740,0
|
|
20230602,114500,387925465,3740,3740,3740,3740,0
|
|
20230602,114400,387925465,3740,3740,3740,3740,2
|
|
20230602,114300,387917985,3740,3740,3740,3740,0
|
|
20230602,114200,387917985,3740,3740,3740,3740,914
|
|
20230602,114100,384499625,3740,3740,3740,3740,0
|
|
20230602,114000,384499625,3740,3740,3740,3740,6
|
|
20230602,113900,384477185,3745,3745,3745,3745,1
|
|
20230602,113800,384473440,3745,3745,3745,3745,0
|
|
20230602,113700,384473440,3745,3745,3745,3745,80
|
|
20230602,113600,384173840,3750,3750,3750,3750,0
|
|
20230602,113500,384173840,3750,3750,3750,3750,0
|
|
20230602,113400,384173840,3750,3745,3750,3745,141
|
|
20230602,113300,383645790,3745,3745,3745,3745,140
|
|
20230602,113200,383121490,3750,3750,3750,3750,0
|
|
20230602,113100,383121490,3750,3750,3750,3750,500
|
|
20230602,113000,381246490,3750,3750,3750,3750,74
|
|
20230602,112900,380968990,3750,3750,3750,3750,17
|
|
20230602,112800,380905240,3750,3750,3750,3750,0
|
|
20230602,112700,380905240,3750,3750,3750,3750,0
|
|
20230602,112600,380905240,3750,3750,3750,3750,0
|
|
20230602,112500,380905240,3750,3750,3750,3750,0
|
|
20230602,112400,380905240,3750,3745,3750,3745,266
|
|
20230602,112300,379909065,3745,3745,3745,3745,0
|
|
20230602,112200,379909065,3745,3745,3745,3745,5
|
|
20230602,112100,379890340,3745,3750,3750,3745,1457
|
|
20230602,112000,374431010,3745,3745,3745,3745,572
|
|
20230602,111900,372288870,3745,3740,3745,3740,284
|
|
20230602,111800,371226005,3740,3740,3740,3740,39
|
|
20230602,111700,371080145,3740,3740,3740,3740,4
|
|
20230602,111600,371065185,3740,3740,3740,3740,11
|
|
20230602,111500,371024045,3735,3735,3735,3735,1517
|
|
20230602,111400,365358050,3745,3745,3745,3745,141
|
|
20230602,111300,364830005,3745,3745,3745,3745,11
|
|
20230602,111200,364788810,3740,3740,3740,3740,511
|
|
20230602,111100,362877670,3745,3745,3745,3745,0
|
|
20230602,111000,362877670,3745,3745,3745,3745,5
|
|
20230602,110900,362858945,3745,3745,3745,3745,1
|
|
20230602,110800,362855200,3745,3745,3745,3745,26
|
|
20230602,110700,362757830,3745,3745,3745,3745,0
|
|
20230602,110600,362757830,3745,3745,3745,3745,28
|
|
20230602,110500,362652970,3745,3740,3745,3740,304
|
|
20230602,110400,361515960,3745,3745,3745,3745,0
|
|
20230602,110300,361515960,3745,3755,3755,3745,544
|
|
20230602,110200,359477775,3750,3750,3750,3750,0
|
|
20230602,110100,359477775,3750,3755,3755,3750,909
|
|
20230602,110000,356068775,3755,3755,3755,3755,1
|
|
20230602,105900,356065020,3755,3750,3755,3750,331
|
|
20230602,105800,354823765,3755,3750,3755,3750,201
|
|
20230602,105700,354070010,3750,3750,3750,3750,0
|
|
20230602,105600,354070010,3750,3755,3755,3750,974
|
|
20230602,105500,350417065,3755,3755,3755,3755,30
|
|
20230602,105400,350304415,3755,3750,3755,3750,45
|
|
20230602,105300,350135600,3755,3750,3755,3750,732
|
|
20230602,105200,347390540,3755,3755,3755,3755,0
|
|
20230602,105100,347390540,3755,3755,3755,3755,0
|
|
20230602,105000,347390540,3755,3755,3755,3755,29
|
|
20230602,104900,347281645,3755,3755,3755,3755,0
|
|
20230602,104800,347281645,3755,3755,3755,3755,6
|
|
20230602,104700,347259115,3755,3755,3755,3755,0
|
|
20230602,104600,347259115,3755,3755,3755,3755,200
|
|
20230602,104500,346508115,3755,3750,3755,3750,108
|
|
20230602,104400,346103110,3750,3750,3755,3750,394
|
|
20230602,104300,344625605,3750,3745,3750,3745,53
|
|
20230602,104200,344427115,3735,3730,3745,3730,78
|
|
20230602,104100,344135775,3745,3735,3745,3730,41
|
|
20230602,104000,343982810,3740,3740,3745,3740,20
|
|
20230602,103900,343908005,3730,3730,3730,3730,37
|
|
20230602,103800,343769995,3725,3725,3725,3725,35
|
|
20230602,103700,343639620,3720,3750,3750,3720,2023
|
|
20230602,103600,336097990,3750,3750,3750,3750,12
|
|
20230602,103500,336052990,3745,3730,3745,3725,9075
|
|
20230602,103400,302202560,3725,3730,3730,3725,94
|
|
20230602,103300,301852140,3725,3755,3755,3725,11895
|
|
20230602,103200,257372605,3755,3755,3755,3755,0
|
|
20230602,103100,257372605,3755,3770,3770,3750,3350
|
|
20230602,103000,244798520,3770,3770,3770,3770,0
|
|
20230602,102900,244798520,3770,3770,3770,3770,0
|
|
20230602,102800,244798520,3770,3770,3770,3770,1
|
|
20230602,102700,244794750,3755,3755,3755,3755,0
|
|
20230602,102600,244794750,3755,3755,3755,3755,674
|
|
20230602,102500,242263880,3775,3765,3775,3765,1000
|
|
20230602,102400,238494675,3755,3755,3755,3755,295
|
|
20230602,102300,237386950,3755,3755,3755,3755,0
|
|
20230602,102200,237386950,3755,3755,3755,3755,43
|
|
20230602,102100,237225485,3750,3750,3750,3750,1470
|
|
20230602,102000,231712985,3750,3750,3750,3745,831
|
|
20230602,101900,228597035,3750,3755,3755,3750,7
|
|
20230602,101800,228570760,3750,3760,3765,3750,3752
|
|
20230602,101700,214486350,3765,3765,3765,3765,24
|
|
20230602,101600,214395990,3765,3765,3765,3765,0
|
|
20230602,101500,214395990,3765,3765,3765,3765,0
|
|
20230602,101400,214395990,3765,3765,3765,3765,0
|
|
20230602,101300,214395990,3765,3765,3765,3765,0
|
|
20230602,101200,214395990,3765,3765,3765,3765,1
|
|
20230602,101100,214392225,3760,3760,3760,3760,100
|
|
20230602,101000,214016225,3760,3760,3765,3760,806
|
|
20230602,100900,210985660,3760,3765,3765,3760,50
|
|
20230602,100800,210797460,3770,3770,3770,3770,0
|
|
20230602,100700,210797460,3770,3760,3770,3755,341
|
|
20230602,100600,209516005,3770,3770,3770,3760,3767
|
|
20230602,100500,195350445,3770,3770,3770,3770,1
|
|
20230602,100400,195346675,3770,3770,3770,3765,331
|
|
20230602,100300,194100105,3770,3770,3770,3770,2
|
|
20230602,100200,194092565,3765,3765,3765,3765,365
|
|
20230602,100100,192718340,3765,3765,3765,3765,10
|
|
20230602,100000,192680690,3765,3765,3765,3760,8
|
|
20230602,095900,192650585,3770,3770,3770,3770,0
|
|
20230602,095800,192650585,3770,3770,3770,3770,1
|
|
20230602,095700,192646815,3765,3760,3765,3760,324
|
|
20230602,095600,191428130,3760,3765,3765,3760,438
|
|
20230602,095500,189779555,3765,3765,3765,3765,0
|
|
20230602,095400,189779555,3765,3765,3765,3765,161
|
|
20230602,095300,189173390,3760,3760,3760,3760,485
|
|
20230602,095200,187349790,3760,3760,3760,3760,0
|
|
20230602,095100,187349790,3760,3760,3760,3755,214
|
|
20230602,095000,186545170,3760,3765,3765,3760,296
|
|
20230602,094900,185431710,3765,3765,3765,3765,558
|
|
20230602,094800,183330840,3765,3765,3765,3765,400
|
|
20230602,094700,181824840,3765,3765,3765,3765,0
|
|
20230602,094600,181824840,3765,3765,3765,3765,1
|
|
20230602,094500,181821075,3750,3760,3765,3750,43
|
|
20230602,094400,181659475,3760,3755,3760,3755,820
|
|
20230602,094300,178580370,3770,3760,3770,3760,91
|
|
20230602,094200,178238200,3755,3760,3760,3755,78
|
|
20230602,094100,177945260,3760,3770,3770,3755,320
|
|
20230602,094000,176742390,3770,3770,3770,3770,0
|
|
20230602,093900,176742390,3770,3770,3770,3770,1
|
|
20230602,093800,176738620,3770,3770,3770,3770,100
|
|
20230602,093700,176361620,3770,3760,3770,3755,2001
|
|
20230602,093600,168844530,3760,3760,3760,3760,422
|
|
20230602,093500,167257810,3760,3760,3760,3760,101
|
|
20230602,093400,166878050,3760,3760,3760,3760,43
|
|
20230602,093300,166716370,3760,3755,3760,3755,2033
|
|
20230602,093200,159082445,3760,3760,3760,3760,0
|
|
20230602,093100,159082445,3760,3765,3765,3760,1226
|
|
20230602,093000,154472640,3770,3770,3770,3770,285
|
|
20230602,092900,153398190,3765,3765,3765,3765,1209
|
|
20230602,092800,148846305,3770,3770,3770,3770,1
|
|
20230602,092700,148842535,3765,3775,3780,3765,2344
|
|
20230602,092600,140016830,3780,3780,3780,3780,12
|
|
20230602,092500,139971470,3780,3780,3780,3780,4
|
|
20230602,092400,139956350,3760,3765,3765,3760,281
|
|
20230602,092300,138899600,3790,3790,3790,3765,52
|
|
20230602,092200,138703770,3780,3765,3780,3765,2083
|
|
20230602,092100,130851255,3765,3765,3765,3765,169
|
|
20230602,092000,130214970,3770,3770,3770,3770,0
|
|
20230602,091900,130214970,3770,3770,3770,3770,17
|
|
20230602,091800,130150880,3770,3770,3770,3770,2000
|
|
20230602,091700,122610880,3770,3770,3770,3770,2139
|
|
20230602,091600,114546850,3770,3770,3770,3770,210
|
|
20230602,091500,113755150,3770,3780,3780,3770,59
|
|
20230602,091400,113532385,3780,3785,3785,3780,3241
|
|
20230602,091300,101266405,3785,3785,3785,3780,620
|
|
20230602,091200,98922345,3785,3795,3795,3785,10708
|
|
20230602,091100,58340060,3795,3795,3795,3795,346
|
|
20230602,091000,57026990,3805,3795,3805,3795,134
|
|
20230602,090900,56517220,3805,3785,3810,3785,2235
|
|
20230602,090800,48026450,3785,3790,3790,3785,226
|
|
20230602,090700,47171035,3785,3795,3795,3785,3043
|
|
20230602,090600,35623280,3780,3790,3790,3780,203
|
|
20230602,090500,34855300,3790,3790,3790,3790,25
|
|
20230602,090400,34760550,3790,3785,3790,3785,130
|
|
20230602,090300,34268295,3785,3790,3790,3785,426
|
|
20230602,090200,32653810,3795,3805,3810,3795,2166
|
|
20230602,090100,24408575,3810,3805,3810,3805,99
|
|
20230602,090000,24031665,3805,3810,3815,3800,6308
|