809 lines
38 KiB
CSV
809 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,222600,286076495,4020,4020,4020,4020,555
|
|
20230601,222500,286076495,4020,4020,4020,4020,0
|
|
20230601,222400,286076495,4020,4020,4020,4020,0
|
|
20230601,222300,286076495,4020,4020,4020,4020,0
|
|
20230601,222200,286076495,4020,4020,4020,4020,0
|
|
20230601,222100,286076495,4020,4020,4020,4020,0
|
|
20230601,222000,286076495,4020,4020,4020,4020,0
|
|
20230601,221900,286076495,4020,4020,4020,4020,0
|
|
20230601,221800,286076495,4020,4020,4020,4020,0
|
|
20230601,221700,286076495,4020,4020,4020,4020,0
|
|
20230601,221600,286076495,4020,4020,4020,4020,0
|
|
20230601,221500,286076495,4020,4020,4020,4020,0
|
|
20230601,221400,286076495,4020,4020,4020,4020,0
|
|
20230601,221300,286076495,4020,4020,4020,4020,0
|
|
20230601,221200,286076495,4020,4020,4020,4020,0
|
|
20230601,221100,286076495,4020,4020,4020,4020,0
|
|
20230601,221000,286076495,4020,4020,4020,4020,0
|
|
20230601,220900,286076495,4020,4020,4020,4020,0
|
|
20230601,220800,286076495,4020,4020,4020,4020,0
|
|
20230601,220700,286076495,4020,4020,4020,4020,0
|
|
20230601,220600,286076495,4020,4020,4020,4020,0
|
|
20230601,220500,286076495,4020,4020,4020,4020,0
|
|
20230601,220400,286076495,4020,4020,4020,4020,0
|
|
20230601,220300,286076495,4020,4020,4020,4020,0
|
|
20230601,220200,286076495,4020,4020,4020,4020,0
|
|
20230601,220100,286076495,4020,4020,4020,4020,0
|
|
20230601,220000,286076495,4020,4020,4020,4020,0
|
|
20230601,215900,286076495,4020,4020,4020,4020,0
|
|
20230601,215800,286076495,4020,4020,4020,4020,0
|
|
20230601,215700,286076495,4020,4020,4020,4020,0
|
|
20230601,215600,286076495,4020,4020,4020,4020,555
|
|
20230601,215500,286076495,4020,4020,4020,4020,0
|
|
20230601,215400,286076495,4020,4020,4020,4020,0
|
|
20230601,215300,286076495,4020,4020,4020,4020,0
|
|
20230601,215200,286076495,4020,4020,4020,4020,0
|
|
20230601,215100,286076495,4020,4020,4020,4020,0
|
|
20230601,215000,286076495,4020,4020,4020,4020,0
|
|
20230601,214900,286076495,4020,4020,4020,4020,0
|
|
20230601,214800,286076495,4020,4020,4020,4020,0
|
|
20230601,214700,286076495,4020,4020,4020,4020,0
|
|
20230601,214600,286076495,4020,4020,4020,4020,0
|
|
20230601,214500,286076495,4020,4020,4020,4020,0
|
|
20230601,214400,286076495,4020,4020,4020,4020,0
|
|
20230601,214300,286076495,4020,4020,4020,4020,0
|
|
20230601,214200,286076495,4020,4020,4020,4020,0
|
|
20230601,214100,286076495,4020,4020,4020,4020,0
|
|
20230601,214000,286076495,4020,4020,4020,4020,0
|
|
20230601,213900,286076495,4020,4020,4020,4020,0
|
|
20230601,213800,286076495,4020,4020,4020,4020,0
|
|
20230601,213700,286076495,4020,4020,4020,4020,0
|
|
20230601,213600,286076495,4020,4020,4020,4020,0
|
|
20230601,213500,286076495,4020,4020,4020,4020,0
|
|
20230601,213400,286076495,4020,4020,4020,4020,0
|
|
20230601,213300,286076495,4020,4020,4020,4020,0
|
|
20230601,213200,286076495,4020,4020,4020,4020,0
|
|
20230601,213100,286076495,4020,4020,4020,4020,0
|
|
20230601,213000,286076495,4020,4020,4020,4020,0
|
|
20230601,212900,286076495,4020,4020,4020,4020,0
|
|
20230601,212800,286076495,4020,4020,4020,4020,0
|
|
20230601,212700,286076495,4020,4020,4020,4020,0
|
|
20230601,212600,286076495,4020,4020,4020,4020,555
|
|
20230601,212500,286076495,4020,4020,4020,4020,0
|
|
20230601,212400,286076495,4020,4020,4020,4020,0
|
|
20230601,212300,286076495,4020,4020,4020,4020,0
|
|
20230601,212200,286076495,4020,4020,4020,4020,0
|
|
20230601,212100,286076495,4020,4020,4020,4020,0
|
|
20230601,212000,286076495,4020,4020,4020,4020,0
|
|
20230601,211900,286076495,4020,4020,4020,4020,0
|
|
20230601,211800,286076495,4020,4020,4020,4020,0
|
|
20230601,211700,286076495,4020,4020,4020,4020,0
|
|
20230601,211600,286076495,4020,4020,4020,4020,0
|
|
20230601,211500,286076495,4020,4020,4020,4020,0
|
|
20230601,211400,286076495,4020,4020,4020,4020,0
|
|
20230601,211300,286076495,4020,4020,4020,4020,0
|
|
20230601,211200,286076495,4020,4020,4020,4020,0
|
|
20230601,211100,286076495,4020,4020,4020,4020,0
|
|
20230601,211000,286076495,4020,4020,4020,4020,0
|
|
20230601,210900,286076495,4020,4020,4020,4020,0
|
|
20230601,210800,286076495,4020,4020,4020,4020,0
|
|
20230601,210700,286076495,4020,4020,4020,4020,0
|
|
20230601,210600,286076495,4020,4020,4020,4020,0
|
|
20230601,210500,286076495,4020,4020,4020,4020,0
|
|
20230601,210400,286076495,4020,4020,4020,4020,0
|
|
20230601,210300,286076495,4020,4020,4020,4020,0
|
|
20230601,210200,286076495,4020,4020,4020,4020,0
|
|
20230601,210100,286076495,4020,4020,4020,4020,0
|
|
20230601,210000,286076495,4020,4020,4020,4020,0
|
|
20230601,205900,286076495,4020,4020,4020,4020,0
|
|
20230601,205800,286076495,4020,4020,4020,4020,0
|
|
20230601,205700,286076495,4020,4020,4020,4020,0
|
|
20230601,205600,286076495,4020,4020,4020,4020,555
|
|
20230601,205500,286076495,4020,4020,4020,4020,0
|
|
20230601,205400,286076495,4020,4020,4020,4020,0
|
|
20230601,205300,286076495,4020,4020,4020,4020,0
|
|
20230601,205200,286076495,4020,4020,4020,4020,0
|
|
20230601,205100,286076495,4020,4020,4020,4020,0
|
|
20230601,205000,286076495,4020,4020,4020,4020,0
|
|
20230601,204900,286076495,4020,4020,4020,4020,0
|
|
20230601,204800,286076495,4020,4020,4020,4020,0
|
|
20230601,204700,286076495,4020,4020,4020,4020,0
|
|
20230601,204600,286076495,4020,4020,4020,4020,0
|
|
20230601,204500,286076495,4020,4020,4020,4020,0
|
|
20230601,204400,286076495,4020,4020,4020,4020,0
|
|
20230601,204300,286076495,4020,4020,4020,4020,0
|
|
20230601,204200,286076495,4020,4020,4020,4020,0
|
|
20230601,204100,286076495,4020,4020,4020,4020,0
|
|
20230601,204000,286076495,4020,4020,4020,4020,0
|
|
20230601,203900,286076495,4020,4020,4020,4020,0
|
|
20230601,203800,286076495,4020,4020,4020,4020,0
|
|
20230601,203700,286076495,4020,4020,4020,4020,0
|
|
20230601,203600,286076495,4020,4020,4020,4020,0
|
|
20230601,203500,286076495,4020,4020,4020,4020,0
|
|
20230601,203400,286076495,4020,4020,4020,4020,0
|
|
20230601,203300,286076495,4020,4020,4020,4020,0
|
|
20230601,203200,286076495,4020,4020,4020,4020,0
|
|
20230601,203100,286076495,4020,4020,4020,4020,0
|
|
20230601,203000,286076495,4020,4020,4020,4020,0
|
|
20230601,202900,286076495,4020,4020,4020,4020,0
|
|
20230601,202800,286076495,4020,4020,4020,4020,0
|
|
20230601,202700,286076495,4020,4020,4020,4020,0
|
|
20230601,202600,286076495,4020,4020,4020,4020,555
|
|
20230601,202500,286076495,4020,4020,4020,4020,0
|
|
20230601,202400,286076495,4020,4020,4020,4020,0
|
|
20230601,202300,286076495,4020,4020,4020,4020,0
|
|
20230601,202200,286076495,4020,4020,4020,4020,0
|
|
20230601,202100,286076495,4020,4020,4020,4020,0
|
|
20230601,202000,286076495,4020,4020,4020,4020,0
|
|
20230601,201900,286076495,4020,4020,4020,4020,0
|
|
20230601,201800,286076495,4020,4020,4020,4020,0
|
|
20230601,201700,286076495,4020,4020,4020,4020,0
|
|
20230601,201600,286076495,4020,4020,4020,4020,0
|
|
20230601,201500,286076495,4020,4020,4020,4020,0
|
|
20230601,201400,286076495,4020,4020,4020,4020,0
|
|
20230601,201300,286076495,4020,4020,4020,4020,0
|
|
20230601,201200,286076495,4020,4020,4020,4020,0
|
|
20230601,201100,286076495,4020,4020,4020,4020,0
|
|
20230601,201000,286076495,4020,4020,4020,4020,0
|
|
20230601,200900,286076495,4020,4020,4020,4020,0
|
|
20230601,200800,286076495,4020,4020,4020,4020,0
|
|
20230601,200700,286076495,4020,4020,4020,4020,0
|
|
20230601,200600,286076495,4020,4020,4020,4020,0
|
|
20230601,200500,286076495,4020,4020,4020,4020,0
|
|
20230601,200400,286076495,4020,4020,4020,4020,0
|
|
20230601,200300,286076495,4020,4020,4020,4020,0
|
|
20230601,200200,286076495,4020,4020,4020,4020,0
|
|
20230601,200100,286076495,4020,4020,4020,4020,0
|
|
20230601,200000,286076495,4020,4020,4020,4020,0
|
|
20230601,195900,286076495,4020,4020,4020,4020,0
|
|
20230601,195800,286076495,4020,4020,4020,4020,0
|
|
20230601,195700,286076495,4020,4020,4020,4020,0
|
|
20230601,195600,286076495,4020,4020,4020,4020,555
|
|
20230601,195500,286076495,4020,4020,4020,4020,0
|
|
20230601,195400,286076495,4020,4020,4020,4020,0
|
|
20230601,195300,286076495,4020,4020,4020,4020,0
|
|
20230601,195200,286076495,4020,4020,4020,4020,0
|
|
20230601,195100,286076495,4020,4020,4020,4020,0
|
|
20230601,195000,286076495,4020,4020,4020,4020,0
|
|
20230601,194900,286076495,4020,4020,4020,4020,0
|
|
20230601,194800,286076495,4020,4020,4020,4020,0
|
|
20230601,194700,286076495,4020,4020,4020,4020,0
|
|
20230601,194600,286076495,4020,4020,4020,4020,0
|
|
20230601,194500,286076495,4020,4020,4020,4020,0
|
|
20230601,194400,286076495,4020,4020,4020,4020,0
|
|
20230601,194300,286076495,4020,4020,4020,4020,0
|
|
20230601,194200,286076495,4020,4020,4020,4020,0
|
|
20230601,194100,286076495,4020,4020,4020,4020,0
|
|
20230601,194000,286076495,4020,4020,4020,4020,0
|
|
20230601,193900,286076495,4020,4020,4020,4020,0
|
|
20230601,193800,286076495,4020,4020,4020,4020,0
|
|
20230601,193700,286076495,4020,4020,4020,4020,0
|
|
20230601,193600,286076495,4020,4020,4020,4020,0
|
|
20230601,193500,286076495,4020,4020,4020,4020,0
|
|
20230601,193400,286076495,4020,4020,4020,4020,0
|
|
20230601,193300,286076495,4020,4020,4020,4020,0
|
|
20230601,193200,286076495,4020,4020,4020,4020,0
|
|
20230601,193100,286076495,4020,4020,4020,4020,0
|
|
20230601,193000,286076495,4020,4020,4020,4020,0
|
|
20230601,192900,286076495,4020,4020,4020,4020,0
|
|
20230601,192800,286076495,4020,4020,4020,4020,0
|
|
20230601,192700,286076495,4020,4020,4020,4020,0
|
|
20230601,192600,286076495,4020,4020,4020,4020,555
|
|
20230601,192500,286076495,4020,4020,4020,4020,0
|
|
20230601,192400,286076495,4020,4020,4020,4020,0
|
|
20230601,192300,286076495,4020,4020,4020,4020,0
|
|
20230601,192200,286076495,4020,4020,4020,4020,0
|
|
20230601,192100,286076495,4020,4020,4020,4020,0
|
|
20230601,192000,286076495,4020,4020,4020,4020,0
|
|
20230601,191900,286076495,4020,4020,4020,4020,0
|
|
20230601,191800,286076495,4020,4020,4020,4020,0
|
|
20230601,191700,286076495,4020,4020,4020,4020,0
|
|
20230601,191600,286076495,4020,4020,4020,4020,0
|
|
20230601,191500,286076495,4020,4020,4020,4020,0
|
|
20230601,191400,286076495,4020,4020,4020,4020,0
|
|
20230601,191300,286076495,4020,4020,4020,4020,0
|
|
20230601,191200,286076495,4020,4020,4020,4020,0
|
|
20230601,191100,286076495,4020,4020,4020,4020,0
|
|
20230601,191000,286076495,4020,4020,4020,4020,0
|
|
20230601,190900,286076495,4020,4020,4020,4020,0
|
|
20230601,190800,286076495,4020,4020,4020,4020,0
|
|
20230601,190700,286076495,4020,4020,4020,4020,0
|
|
20230601,190600,286076495,4020,4020,4020,4020,0
|
|
20230601,190500,286076495,4020,4020,4020,4020,0
|
|
20230601,190400,286076495,4020,4020,4020,4020,0
|
|
20230601,190300,286076495,4020,4020,4020,4020,0
|
|
20230601,190200,286076495,4020,4020,4020,4020,0
|
|
20230601,190100,286076495,4020,4020,4020,4020,0
|
|
20230601,190000,286076495,4020,4020,4020,4020,0
|
|
20230601,185900,286076495,4020,4020,4020,4020,0
|
|
20230601,185800,286076495,4020,4020,4020,4020,0
|
|
20230601,185700,286076495,4020,4020,4020,4020,0
|
|
20230601,185600,286076495,4020,4020,4020,4020,555
|
|
20230601,185500,286076495,4020,4020,4020,4020,0
|
|
20230601,185400,286076495,4020,4020,4020,4020,0
|
|
20230601,185300,286076495,4020,4020,4020,4020,0
|
|
20230601,185200,286076495,4020,4020,4020,4020,0
|
|
20230601,185100,286076495,4020,4020,4020,4020,0
|
|
20230601,185000,286076495,4020,4020,4020,4020,0
|
|
20230601,184900,286076495,4020,4020,4020,4020,0
|
|
20230601,184800,286076495,4020,4020,4020,4020,0
|
|
20230601,184700,286076495,4020,4020,4020,4020,0
|
|
20230601,184600,286076495,4020,4020,4020,4020,0
|
|
20230601,184500,286076495,4020,4020,4020,4020,0
|
|
20230601,184400,286076495,4020,4020,4020,4020,0
|
|
20230601,184300,286076495,4020,4020,4020,4020,0
|
|
20230601,184200,286076495,4020,4020,4020,4020,0
|
|
20230601,184100,286076495,4020,4020,4020,4020,0
|
|
20230601,184000,286076495,4020,4020,4020,4020,0
|
|
20230601,183900,286076495,4020,4020,4020,4020,0
|
|
20230601,183800,286076495,4020,4020,4020,4020,0
|
|
20230601,183700,286076495,4020,4020,4020,4020,0
|
|
20230601,183600,286076495,4020,4020,4020,4020,0
|
|
20230601,183500,286076495,4020,4020,4020,4020,0
|
|
20230601,183400,286076495,4020,4020,4020,4020,0
|
|
20230601,183300,286076495,4020,4020,4020,4020,0
|
|
20230601,183200,286076495,4020,4020,4020,4020,0
|
|
20230601,183100,286076495,4020,4020,4020,4020,0
|
|
20230601,183000,286076495,4020,4020,4020,4020,0
|
|
20230601,182900,286076495,4020,4020,4020,4020,0
|
|
20230601,182800,286076495,4020,4020,4020,4020,0
|
|
20230601,182700,286076495,4020,4020,4020,4020,0
|
|
20230601,182600,286076495,4020,4020,4020,4020,555
|
|
20230601,182500,286076495,4020,4020,4020,4020,0
|
|
20230601,182400,286076495,4020,4020,4020,4020,0
|
|
20230601,182300,286076495,4020,4020,4020,4020,0
|
|
20230601,182200,286076495,4020,4020,4020,4020,0
|
|
20230601,182100,286076495,4020,4020,4020,4020,0
|
|
20230601,182000,286076495,4020,4020,4020,4020,0
|
|
20230601,181900,286076495,4020,4020,4020,4020,0
|
|
20230601,181800,286076495,4020,4020,4020,4020,0
|
|
20230601,181700,286076495,4020,4020,4020,4020,0
|
|
20230601,181600,286076495,4020,4020,4020,4020,0
|
|
20230601,181500,286076495,4020,4020,4020,4020,0
|
|
20230601,181400,286076495,4020,4020,4020,4020,0
|
|
20230601,181300,286076495,4020,4020,4020,4020,0
|
|
20230601,181200,286076495,4020,4020,4020,4020,0
|
|
20230601,181100,286076495,4020,4020,4020,4020,0
|
|
20230601,181000,286076495,4020,4020,4020,4020,0
|
|
20230601,180900,286076495,4020,4020,4020,4020,0
|
|
20230601,180800,286076495,4020,4020,4020,4020,0
|
|
20230601,180700,286076495,4020,4020,4020,4020,0
|
|
20230601,180600,286076495,4020,4020,4020,4020,0
|
|
20230601,180500,286076495,4020,4020,4020,4020,0
|
|
20230601,180400,286076495,4020,4020,4020,4020,0
|
|
20230601,180300,286076495,4020,4020,4020,4020,0
|
|
20230601,180200,286076495,4020,4020,4020,4020,0
|
|
20230601,180100,286076495,4020,4020,4020,4020,0
|
|
20230601,180000,286076495,4020,4020,4020,4020,0
|
|
20230601,175900,286076495,4020,4020,4020,4020,0
|
|
20230601,175800,286076495,4020,4020,4020,4020,0
|
|
20230601,175700,286076495,4020,4020,4020,4020,0
|
|
20230601,175600,286076495,4020,4020,4020,4020,555
|
|
20230601,175500,286076495,4020,4020,4020,4020,0
|
|
20230601,175400,286076495,4020,4020,4020,4020,0
|
|
20230601,175300,286076495,4020,4020,4020,4020,0
|
|
20230601,175200,286076495,4020,4020,4020,4020,0
|
|
20230601,175100,286076495,4020,4020,4020,4020,0
|
|
20230601,175000,286076495,4020,4020,4020,4020,0
|
|
20230601,174900,286076495,4020,4020,4020,4020,0
|
|
20230601,174800,286076495,4020,4020,4020,4020,0
|
|
20230601,174700,286076495,4020,4020,4020,4020,0
|
|
20230601,174600,286076495,4020,4020,4020,4020,0
|
|
20230601,174500,286076495,4020,4020,4020,4020,0
|
|
20230601,174400,286076495,4020,4020,4020,4020,0
|
|
20230601,174300,286076495,4020,4020,4020,4020,0
|
|
20230601,174200,286076495,4020,4020,4020,4020,0
|
|
20230601,174100,286076495,4020,4020,4020,4020,0
|
|
20230601,174000,286076495,4020,4020,4020,4020,0
|
|
20230601,173900,286076495,4020,4020,4020,4020,0
|
|
20230601,173800,286076495,4020,4020,4020,4020,0
|
|
20230601,173700,286076495,4020,4020,4020,4020,0
|
|
20230601,173600,286076495,4020,4020,4020,4020,0
|
|
20230601,173500,286076495,4020,4020,4020,4020,0
|
|
20230601,173400,286076495,4020,4020,4020,4020,0
|
|
20230601,173300,286076495,4020,4020,4020,4020,0
|
|
20230601,173200,286076495,4020,4020,4020,4020,0
|
|
20230601,173100,286076495,4020,4020,4020,4020,0
|
|
20230601,173000,286076495,4020,4020,4020,4020,0
|
|
20230601,172900,286076495,4020,4020,4020,4020,0
|
|
20230601,172800,286076495,4020,4020,4020,4020,0
|
|
20230601,172700,286076495,4020,4020,4020,4020,0
|
|
20230601,172600,286076495,4020,4020,4020,4020,555
|
|
20230601,172500,286076495,4020,4020,4020,4020,0
|
|
20230601,172400,286076495,4020,4020,4020,4020,0
|
|
20230601,172300,286076495,4020,4020,4020,4020,0
|
|
20230601,172200,286076495,4020,4020,4020,4020,0
|
|
20230601,172100,286076495,4020,4020,4020,4020,0
|
|
20230601,172000,286076495,4020,4020,4020,4020,0
|
|
20230601,171900,286076495,4020,4020,4020,4020,0
|
|
20230601,171800,286076495,4020,4020,4020,4020,0
|
|
20230601,171700,286076495,4020,4020,4020,4020,0
|
|
20230601,171600,286076495,4020,4020,4020,4020,0
|
|
20230601,171500,286076495,4020,4020,4020,4020,0
|
|
20230601,171400,286076495,4020,4020,4020,4020,0
|
|
20230601,171300,286076495,4020,4020,4020,4020,0
|
|
20230601,171200,286076495,4020,4020,4020,4020,0
|
|
20230601,171100,286076495,4020,4020,4020,4020,0
|
|
20230601,171000,286076495,4020,4020,4020,4020,0
|
|
20230601,170900,286076495,4020,4020,4020,4020,0
|
|
20230601,170800,286076495,4020,4020,4020,4020,0
|
|
20230601,170700,286076495,4020,4020,4020,4020,0
|
|
20230601,170600,286076495,4020,4020,4020,4020,0
|
|
20230601,170500,286076495,4020,4020,4020,4020,0
|
|
20230601,170400,286076495,4020,4020,4020,4020,0
|
|
20230601,170300,286076495,4020,4020,4020,4020,0
|
|
20230601,170200,286076495,4020,4020,4020,4020,0
|
|
20230601,170100,286076495,4020,4020,4020,4020,0
|
|
20230601,170000,286076495,4020,4020,4020,4020,0
|
|
20230601,165900,286076495,4020,4020,4020,4020,0
|
|
20230601,165800,286076495,4020,4020,4020,4020,0
|
|
20230601,165700,286076495,4020,4020,4020,4020,0
|
|
20230601,165600,286076495,4020,4020,4020,4020,555
|
|
20230601,165500,286076495,4020,4020,4020,4020,0
|
|
20230601,165400,286076495,4020,4020,4020,4020,0
|
|
20230601,165300,286076495,4020,4020,4020,4020,0
|
|
20230601,165200,286076495,4020,4020,4020,4020,0
|
|
20230601,165100,286076495,4020,4020,4020,4020,0
|
|
20230601,165000,286076495,4020,4020,4020,4020,0
|
|
20230601,164900,286076495,4020,4020,4020,4020,0
|
|
20230601,164800,286076495,4020,4020,4020,4020,0
|
|
20230601,164700,286076495,4020,4020,4020,4020,0
|
|
20230601,164600,286076495,4020,4020,4020,4020,0
|
|
20230601,164500,286076495,4020,4020,4020,4020,0
|
|
20230601,164400,286076495,4020,4020,4020,4020,0
|
|
20230601,164300,286076495,4020,4020,4020,4020,0
|
|
20230601,164200,286076495,4020,4020,4020,4020,0
|
|
20230601,164100,286076495,4020,4020,4020,4020,0
|
|
20230601,164000,286076495,4020,4020,4020,4020,0
|
|
20230601,163900,286076495,4020,4020,4020,4020,0
|
|
20230601,163800,286076495,4020,4020,4020,4020,0
|
|
20230601,163700,286076495,4020,4020,4020,4020,0
|
|
20230601,163600,286076495,4020,4020,4020,4020,0
|
|
20230601,163500,286076495,4020,4020,4020,4020,0
|
|
20230601,163400,286076495,4020,4020,4020,4020,0
|
|
20230601,163300,286076495,4020,4020,4020,4020,0
|
|
20230601,163200,286076495,4020,4020,4020,4020,0
|
|
20230601,163100,286076495,4020,4020,4020,4020,0
|
|
20230601,163000,286076495,4020,4020,4020,4020,0
|
|
20230601,162900,286076495,4020,4020,4020,4020,0
|
|
20230601,162800,286076495,4020,4020,4020,4020,0
|
|
20230601,162700,286076495,4020,4020,4020,4020,0
|
|
20230601,162600,286076495,4020,4020,4020,4020,555
|
|
20230601,162500,286076495,4020,4020,4020,4020,0
|
|
20230601,162400,286076495,4020,4020,4020,4020,0
|
|
20230601,162300,286076495,4020,4020,4020,4020,0
|
|
20230601,162200,286076495,4020,4020,4020,4020,0
|
|
20230601,162100,286076495,4020,4020,4020,4020,0
|
|
20230601,162000,286076495,4020,4020,4020,4020,0
|
|
20230601,161900,286076495,4020,4020,4020,4020,0
|
|
20230601,161800,286076495,4020,4020,4020,4020,0
|
|
20230601,161700,286076495,4020,4020,4020,4020,0
|
|
20230601,161600,286076495,4020,4020,4020,4020,0
|
|
20230601,161500,286076495,4020,4020,4020,4020,0
|
|
20230601,161400,286076495,4020,4020,4020,4020,0
|
|
20230601,161300,286076495,4020,4020,4020,4020,0
|
|
20230601,161200,286076495,4020,4020,4020,4020,0
|
|
20230601,161100,286076495,4020,4020,4020,4020,0
|
|
20230601,161000,286076495,4020,4020,4020,4020,0
|
|
20230601,160900,286076495,4020,4020,4020,4020,0
|
|
20230601,160800,286076495,4020,4020,4020,4020,0
|
|
20230601,160700,286076495,4020,4020,4020,4020,0
|
|
20230601,160600,286076495,4020,4020,4020,4020,0
|
|
20230601,160500,286076495,4020,4020,4020,4020,0
|
|
20230601,160400,286076495,4020,4020,4020,4020,0
|
|
20230601,160300,286076495,4020,4020,4020,4020,0
|
|
20230601,160200,286076495,4020,4020,4020,4020,0
|
|
20230601,160100,286076495,4020,4020,4020,4020,0
|
|
20230601,160000,286076495,4020,4020,4020,4020,0
|
|
20230601,155900,286076495,4020,4020,4020,4020,0
|
|
20230601,155800,286076495,4020,4020,4020,4020,0
|
|
20230601,155700,286076495,4020,4020,4020,4020,0
|
|
20230601,155600,286076495,4020,4020,4020,4020,555
|
|
20230601,155500,286076495,4020,4020,4020,4020,0
|
|
20230601,155400,286076495,4020,4020,4020,4020,0
|
|
20230601,155300,286076495,4020,4020,4020,4020,0
|
|
20230601,155200,286076495,4020,4020,4020,4020,0
|
|
20230601,155100,286076495,4020,4020,4020,4020,0
|
|
20230601,155000,286076495,4020,4020,4020,4020,0
|
|
20230601,154900,286076495,4020,4020,4020,4020,0
|
|
20230601,154800,286076495,4020,4020,4020,4020,0
|
|
20230601,154700,286076495,4020,4020,4020,4020,0
|
|
20230601,154600,286076495,4020,4020,4020,4020,0
|
|
20230601,154500,286076495,4020,4020,4020,4020,0
|
|
20230601,154400,286076495,4020,4020,4020,4020,0
|
|
20230601,154300,286076495,4020,4020,4020,4020,0
|
|
20230601,154200,286076495,4020,4020,4020,4020,0
|
|
20230601,154100,286076495,4020,4020,4020,4020,0
|
|
20230601,154000,286076495,4020,4020,4020,4020,0
|
|
20230601,153900,286076495,4020,4020,4020,4020,0
|
|
20230601,153800,286076495,4020,4020,4020,4020,0
|
|
20230601,153700,286076495,4020,4020,4020,4020,0
|
|
20230601,153600,286076495,4020,4020,4020,4020,0
|
|
20230601,153500,286076495,4020,4020,4020,4020,0
|
|
20230601,153400,286076495,4020,4020,4020,4020,0
|
|
20230601,153300,286076495,4020,4020,4020,4020,0
|
|
20230601,153200,286076495,4020,4020,4020,4020,0
|
|
20230601,153100,286076495,4020,4020,4020,4020,0
|
|
20230601,153000,286076495,4020,4020,4020,4020,555
|
|
20230601,152900,283845395,4035,4035,4035,4035,0
|
|
20230601,152800,283845395,4035,4035,4035,4035,0
|
|
20230601,152700,283845395,4035,4035,4035,4035,0
|
|
20230601,152600,283845395,4035,4035,4035,4035,0
|
|
20230601,152500,283845395,4035,4035,4035,4035,0
|
|
20230601,152400,283845395,4035,4035,4035,4035,0
|
|
20230601,152300,283845395,4035,4035,4035,4035,0
|
|
20230601,152200,283845395,4035,4035,4035,4035,0
|
|
20230601,152100,283845395,4035,4035,4035,4035,0
|
|
20230601,152000,283845395,4035,4035,4035,4035,0
|
|
20230601,151900,283845395,4035,4050,4050,4035,43
|
|
20230601,151800,283671305,4050,4050,4050,4050,0
|
|
20230601,151700,283671305,4050,4050,4050,4050,7
|
|
20230601,151600,283642955,4050,4050,4050,4050,139
|
|
20230601,151500,283080005,4050,4040,4050,4040,139
|
|
20230601,151400,282518055,4050,4050,4050,4050,284
|
|
20230601,151300,281367855,4050,4025,4050,4025,2
|
|
20230601,151200,281359780,4050,4050,4050,4050,1
|
|
20230601,151100,281355730,4050,4050,4050,4050,1
|
|
20230601,151000,281351680,4050,4050,4050,4050,40
|
|
20230601,150900,281189680,4050,4050,4050,4050,1
|
|
20230601,150800,281185630,4040,4040,4050,4040,308
|
|
20230601,150700,279941300,4050,4040,4050,4040,9
|
|
20230601,150600,279904930,4050,4040,4050,4040,17
|
|
20230601,150500,279836240,4050,4045,4050,4040,95
|
|
20230601,150400,279452035,4045,4045,4045,4045,22
|
|
20230601,150300,279363045,4040,4040,4040,4040,1
|
|
20230601,150200,279359005,4045,4045,4045,4045,0
|
|
20230601,150100,279359005,4045,4045,4045,4045,0
|
|
20230601,150000,279359005,4045,4025,4050,4025,671
|
|
20230601,145900,276646130,4020,4025,4025,4020,111
|
|
20230601,145800,276199365,4030,4030,4030,4030,28
|
|
20230601,145700,276086525,4030,4035,4035,4030,103
|
|
20230601,145600,275671430,4030,4030,4030,4030,12
|
|
20230601,145500,275623070,4035,4035,4035,4035,42
|
|
20230601,145400,275453600,4035,4035,4035,4035,130
|
|
20230601,145300,274929050,4035,4035,4035,4035,20
|
|
20230601,145200,274848350,4040,4030,4040,4030,129
|
|
20230601,145100,274328250,4025,4025,4025,4025,2
|
|
20230601,145000,274320200,4040,4040,4040,4040,540
|
|
20230601,144900,272138600,4025,4040,4040,4025,6
|
|
20230601,144800,272114420,4040,4040,4040,4040,0
|
|
20230601,144700,272114420,4040,4040,4040,4040,246
|
|
20230601,144600,271120580,4040,4040,4040,4040,15
|
|
20230601,144500,271059980,4040,4040,4040,4040,40
|
|
20230601,144400,270898380,4040,4040,4040,4040,0
|
|
20230601,144300,270898380,4040,4040,4040,4040,26
|
|
20230601,144200,270793340,4040,4040,4040,4040,29
|
|
20230601,144100,270676180,4040,4040,4040,4040,43
|
|
20230601,144000,270502460,4040,4040,4040,4040,80
|
|
20230601,143900,270179260,4040,4040,4040,4040,326
|
|
20230601,143800,268862220,4040,4040,4040,4040,50
|
|
20230601,143700,268660220,4040,4040,4040,4040,56
|
|
20230601,143600,268433980,4035,4035,4035,4035,5
|
|
20230601,143500,268413805,4040,4030,4040,4025,55
|
|
20230601,143400,268191805,4030,4030,4030,4030,5
|
|
20230601,143300,268171655,4040,4030,4040,4030,71
|
|
20230601,143200,267885515,4030,4030,4030,4030,2
|
|
20230601,143100,267877455,4040,4030,4040,4030,39
|
|
20230601,143000,267720275,4040,4040,4040,4040,21
|
|
20230601,142900,267635435,4030,4030,4030,4030,0
|
|
20230601,142800,267635435,4030,4030,4030,4030,86
|
|
20230601,142700,267288855,4030,4030,4030,4030,0
|
|
20230601,142600,267288855,4030,4030,4030,4030,4
|
|
20230601,142500,267272735,4010,4040,4040,4010,81
|
|
20230601,142400,266945775,4010,4040,4040,4010,70
|
|
20230601,142300,266664080,4040,4040,4040,4040,34
|
|
20230601,142200,266526720,4040,4040,4040,4040,37
|
|
20230601,142100,266377240,4040,4040,4040,4040,3
|
|
20230601,142000,266365120,4040,4040,4040,4010,153
|
|
20230601,141900,265749200,4040,4040,4040,4040,41
|
|
20230601,141800,265583560,4045,4045,4045,4045,44
|
|
20230601,141700,265405580,4040,4050,4050,4010,123
|
|
20230601,141600,264909205,4045,4045,4045,4045,6
|
|
20230601,141500,264884935,4045,4020,4045,4015,50
|
|
20230601,141400,264683130,4020,4020,4020,4020,0
|
|
20230601,141300,264683130,4020,4020,4020,4020,0
|
|
20230601,141200,264683130,4020,4020,4020,4020,0
|
|
20230601,141100,264683130,4020,4020,4020,4020,0
|
|
20230601,141000,264683130,4020,4045,4045,4020,265
|
|
20230601,140900,263617170,4050,4050,4050,4050,0
|
|
20230601,140800,263617170,4050,4050,4050,4050,1
|
|
20230601,140700,263613120,4050,4050,4050,4050,162
|
|
20230601,140600,262957020,4050,4050,4050,4050,10
|
|
20230601,140500,262916520,4045,4045,4045,4045,11
|
|
20230601,140400,262872025,4025,4020,4025,4020,1113
|
|
20230601,140300,258392255,4020,4025,4025,4020,61
|
|
20230601,140200,258146940,4040,4040,4040,4040,27
|
|
20230601,140100,258037860,4040,4040,4040,4040,58
|
|
20230601,140000,257803540,4040,4035,4040,4025,384
|
|
20230601,135900,256256055,4040,4035,4040,4035,144
|
|
20230601,135800,255674865,4035,4045,4045,4035,1071
|
|
20230601,135700,251348530,4050,4045,4050,4045,168
|
|
20230601,135600,250668815,4050,4050,4050,4050,42
|
|
20230601,135500,250498715,4050,4045,4050,4045,114
|
|
20230601,135400,250037225,4045,4055,4055,4045,517
|
|
20230601,135300,247942955,4060,4060,4060,4060,33
|
|
20230601,135200,247808975,4060,4060,4060,4060,0
|
|
20230601,135100,247808975,4060,4055,4060,4055,11
|
|
20230601,135000,247764320,4060,4060,4060,4060,39
|
|
20230601,134900,247605980,4050,4050,4050,4050,74
|
|
20230601,134800,247306280,4060,4060,4060,4060,9
|
|
20230601,134700,247269740,4060,4060,4060,4060,0
|
|
20230601,134600,247269740,4060,4060,4060,4060,10
|
|
20230601,134500,247229140,4060,4060,4060,4060,128
|
|
20230601,134400,246709460,4060,4060,4060,4060,0
|
|
20230601,134300,246709460,4060,4070,4070,4060,10
|
|
20230601,134200,246668800,4070,4070,4070,4070,29
|
|
20230601,134100,246550770,4070,4070,4070,4070,39
|
|
20230601,134000,246392040,4070,4065,4070,4060,59
|
|
20230601,133900,246152140,4065,4060,4065,4060,163
|
|
20230601,133800,245489705,4065,4065,4065,4065,38
|
|
20230601,133700,245335235,4065,4065,4065,4065,33
|
|
20230601,133600,245201090,4065,4065,4065,4065,43
|
|
20230601,133500,245026295,4065,4065,4065,4065,73
|
|
20230601,133400,244729550,4065,4065,4065,4065,38
|
|
20230601,133300,244575080,4065,4065,4065,4065,36
|
|
20230601,133200,244428740,4065,4065,4065,4065,0
|
|
20230601,133100,244428740,4065,4050,4065,4050,95
|
|
20230601,133000,244043840,4065,4065,4065,4065,39
|
|
20230601,132900,243885305,4065,4065,4065,4065,188
|
|
20230601,132800,243121085,4070,4070,4070,4070,6
|
|
20230601,132700,243096665,4070,4070,4070,4070,0
|
|
20230601,132600,243096665,4070,4050,4070,4050,120
|
|
20230601,132500,242610465,4070,4070,4070,4070,39
|
|
20230601,132400,242451735,4070,4070,4070,4070,0
|
|
20230601,132300,242451735,4070,4070,4070,4070,6
|
|
20230601,132200,242427315,4065,4065,4065,4065,1
|
|
20230601,132100,242423250,4070,4070,4070,4070,0
|
|
20230601,132000,242423250,4070,4070,4070,4070,40
|
|
20230601,131900,242260450,4070,4070,4070,4070,238
|
|
20230601,131800,241291790,4070,4060,4070,4050,80
|
|
20230601,131700,240967255,4070,4070,4070,4070,0
|
|
20230601,131600,240967255,4070,4070,4075,4070,293
|
|
20230601,131500,239773765,4070,4070,4075,4070,65
|
|
20230601,131400,239508910,4060,4065,4065,4060,40
|
|
20230601,131300,239346355,4075,4075,4075,4075,36
|
|
20230601,131200,239199655,4075,4075,4075,4075,31
|
|
20230601,131100,239073330,4075,4075,4075,4075,153
|
|
20230601,131000,238449855,4075,4065,4075,4065,58
|
|
20230601,130900,238213755,4065,4065,4070,4065,87
|
|
20230601,130800,237860080,4065,4065,4065,4065,33
|
|
20230601,130700,237725935,4065,4065,4065,4065,34
|
|
20230601,130600,237587725,4065,4065,4065,4065,39
|
|
20230601,130500,237429190,4065,4065,4065,4065,135
|
|
20230601,130400,236880415,4065,4065,4065,4065,31
|
|
20230601,130300,236754400,4040,4040,4040,4040,9
|
|
20230601,130200,236718040,4065,4065,4065,4065,0
|
|
20230601,130100,236718040,4065,4065,4065,4065,352
|
|
20230601,130000,235287160,4065,4065,4065,4065,70
|
|
20230601,125900,235002610,4065,4070,4070,4065,210
|
|
20230601,125800,234148930,4065,4065,4065,4065,0
|
|
20230601,125700,234148930,4065,4050,4065,4050,1596
|
|
20230601,125600,227664055,4050,4050,4050,4050,172
|
|
20230601,125500,226967455,4050,4050,4050,4050,40
|
|
20230601,125400,226805455,4050,4050,4050,4050,0
|
|
20230601,125300,226805455,4050,4050,4050,4050,31
|
|
20230601,125200,226679905,4050,4050,4050,4050,133
|
|
20230601,125100,226141255,4050,4030,4050,4030,92
|
|
20230601,125000,225769240,4045,4030,4045,4030,131
|
|
20230601,124900,225240200,4045,4045,4045,4045,40
|
|
20230601,124800,225078400,4030,4045,4045,4030,58
|
|
20230601,124700,224844150,4045,4035,4045,4030,119
|
|
20230601,124600,224363765,4040,4040,4040,4040,57
|
|
20230601,124500,224133485,4040,4040,4040,4040,37
|
|
20230601,124400,223984005,4035,4040,4040,4035,48
|
|
20230601,124300,223790165,4040,4040,4040,4040,6
|
|
20230601,124200,223765925,4035,4040,4040,4035,90
|
|
20230601,124100,223402405,4040,4040,4040,4040,10
|
|
20230601,124000,223362005,4040,4040,4040,4040,41
|
|
20230601,123900,223196365,4030,4030,4030,4030,10
|
|
20230601,123800,223156065,4030,4040,4045,4030,140
|
|
20230601,123700,222591700,4045,4045,4045,4045,11
|
|
20230601,123600,222547205,4045,4045,4045,4045,0
|
|
20230601,123500,222547205,4045,4045,4045,4045,2
|
|
20230601,123400,222539115,4025,4025,4025,4025,0
|
|
20230601,123300,222539115,4025,4025,4025,4025,0
|
|
20230601,123200,222539115,4025,4025,4025,4025,39
|
|
20230601,123100,222382140,4040,4040,4040,4040,0
|
|
20230601,123000,222382140,4040,4040,4050,4040,165
|
|
20230601,122900,221715210,4050,4045,4050,4040,277
|
|
20230601,122800,220595075,4045,4045,4045,4045,33
|
|
20230601,122700,220461590,4045,4025,4045,4025,40
|
|
20230601,122600,220299990,4045,4040,4045,4040,110
|
|
20230601,122500,219855205,4040,4040,4040,4040,40
|
|
20230601,122400,219693605,4040,4040,4040,4040,0
|
|
20230601,122300,219693605,4040,4040,4040,4040,41
|
|
20230601,122200,219527965,4040,4040,4040,4040,10
|
|
20230601,122100,219487565,4040,4040,4040,4040,0
|
|
20230601,122000,219487565,4040,4040,4040,4040,40
|
|
20230601,121900,219325965,4020,4015,4020,4015,109
|
|
20230601,121800,218888325,4010,4025,4025,4010,470
|
|
20230601,121700,217000750,4025,4045,4045,4025,18
|
|
20230601,121600,216928255,4045,4030,4045,4030,92
|
|
20230601,121500,216557345,4045,4030,4045,4030,81
|
|
20230601,121400,216229850,4045,4045,4045,4045,31
|
|
20230601,121300,216104455,4045,4040,4045,4040,253
|
|
20230601,121200,215081340,4040,4040,4040,4040,1
|
|
20230601,121100,215077300,4005,4030,4030,4005,1716
|
|
20230601,121000,208193055,4050,4050,4050,4050,48
|
|
20230601,120900,207998655,4050,4050,4050,4050,0
|
|
20230601,120800,207998655,4050,4050,4050,4050,130
|
|
20230601,120700,207472155,4050,4050,4050,4050,0
|
|
20230601,120600,207472155,4050,4050,4050,4050,10
|
|
20230601,120500,207431655,4050,4050,4050,4050,39
|
|
20230601,120400,207273705,4030,4030,4030,4030,0
|
|
20230601,120300,207273705,4030,4030,4030,4030,240
|
|
20230601,120200,206306505,4060,4060,4060,4060,0
|
|
20230601,120100,206306505,4060,4060,4060,4060,908
|
|
20230601,120000,202620025,4065,4060,4065,4060,105
|
|
20230601,115900,202193285,4060,4060,4060,4060,800
|
|
20230601,115800,198945285,4065,4065,4065,4065,12
|
|
20230601,115700,198896505,4065,4065,4065,4065,0
|
|
20230601,115600,198896505,4065,4065,4065,4065,10
|
|
20230601,115500,198855855,4065,4065,4065,4065,43
|
|
20230601,115400,198681060,4060,4060,4060,4060,19
|
|
20230601,115300,198603920,4010,4010,4010,4010,0
|
|
20230601,115200,198603920,4010,4010,4010,4010,0
|
|
20230601,115100,198603920,4010,4010,4010,4010,10
|
|
20230601,115000,198563820,3990,3990,3990,3990,0
|
|
20230601,114900,198563820,3990,3990,3990,3990,0
|
|
20230601,114800,198563820,3990,4065,4065,3990,5006
|
|
20230601,114700,178482375,4045,4045,4045,4045,0
|
|
20230601,114600,178482375,4045,4045,4045,4045,0
|
|
20230601,114500,178482375,4045,4045,4045,4045,74
|
|
20230601,114400,178183045,4065,4065,4065,4065,21
|
|
20230601,114300,178097680,4065,4065,4065,4065,0
|
|
20230601,114200,178097680,4065,4065,4065,4065,47
|
|
20230601,114100,177906625,4065,4060,4065,4060,124
|
|
20230601,114000,177402610,4060,4060,4060,4060,39
|
|
20230601,113900,177244270,4060,4040,4060,4040,248
|
|
20230601,113800,176239760,4050,4050,4050,4050,108
|
|
20230601,113700,175802360,4040,4050,4050,4040,83
|
|
20230601,113600,175466940,4050,4050,4050,4050,0
|
|
20230601,113500,175466940,4050,4050,4050,4050,72
|
|
20230601,113400,175175340,4050,4050,4050,4050,0
|
|
20230601,113300,175175340,4050,4050,4050,4050,11
|
|
20230601,113200,175130790,4050,4050,4050,4050,10
|
|
20230601,113100,175090290,4050,4050,4050,4050,25
|
|
20230601,113000,174989040,4050,4050,4050,4050,33
|
|
20230601,112900,174855390,4040,4040,4040,4040,10
|
|
20230601,112800,174814990,4040,4050,4050,4040,14
|
|
20230601,112700,174758420,4040,4040,4040,4040,10
|
|
20230601,112600,174718020,4050,4050,4050,4050,0
|
|
20230601,112500,174718020,4050,4050,4050,4050,33
|
|
20230601,112400,174584370,4050,4050,4050,4050,0
|
|
20230601,112300,174584370,4050,4050,4050,4050,0
|
|
20230601,112200,174584370,4050,4050,4050,4050,1
|
|
20230601,112100,174580320,4050,4050,4050,4050,0
|
|
20230601,112000,174580320,4050,4045,4050,4045,42
|
|
20230601,111900,174410255,4045,4045,4045,4045,391
|
|
20230601,111800,172828660,4045,4045,4045,4045,0
|
|
20230601,111700,172828660,4045,4045,4045,4045,0
|
|
20230601,111600,172828660,4045,4045,4045,4045,247
|
|
20230601,111500,171829545,4045,4040,4045,4040,63
|
|
20230601,111400,171574860,4040,4045,4045,4040,80
|
|
20230601,111300,171251645,4040,4040,4040,4040,3
|
|
20230601,111200,171239525,4040,4040,4045,4040,418
|
|
20230601,111100,169548815,4045,4045,4045,4045,0
|
|
20230601,111000,169548815,4045,4040,4045,4040,53
|
|
20230601,110900,169334530,4045,4045,4045,4045,28
|
|
20230601,110800,169221270,4045,4040,4045,4040,385
|
|
20230601,110700,167664415,4045,4045,4045,4045,0
|
|
20230601,110600,167664415,4045,4045,4045,4045,33
|
|
20230601,110500,167530930,4050,4050,4050,4045,56
|
|
20230601,110400,167304145,4045,4045,4045,4045,0
|
|
20230601,110300,167304145,4045,4045,4045,4045,30
|
|
20230601,110200,167182795,4045,4045,4045,4045,397
|
|
20230601,110100,165576930,4045,4045,4045,4045,6
|
|
20230601,110000,165552660,4045,4045,4045,4045,33
|
|
20230601,105900,165419175,4040,4040,4040,4040,28
|
|
20230601,105800,165306055,4045,4045,4045,4040,451
|
|
20230601,105700,163482270,4045,4045,4045,4045,84
|
|
20230601,105600,163142490,4040,4045,4045,4040,34
|
|
20230601,105500,163005115,4040,4045,4045,4040,35
|
|
20230601,105400,162863550,4045,4040,4045,4040,39
|
|
20230601,105300,162705930,4040,4040,4040,4040,0
|
|
20230601,105200,162705930,4040,4040,4040,4040,50
|
|
20230601,105100,162503930,4040,4040,4040,4040,935
|
|
20230601,105000,158726530,4040,4040,4040,4040,37
|
|
20230601,104900,158577050,4040,4025,4040,4025,274
|
|
20230601,104800,157470630,4035,4035,4035,4035,4
|
|
20230601,104700,157454490,4025,4020,4025,4020,236
|
|
20230601,104600,156505090,4025,4025,4025,4025,246
|
|
20230601,104500,155514940,4025,4025,4025,4025,1
|
|
20230601,104400,155510915,4020,4020,4020,4020,0
|
|
20230601,104300,155510915,4020,4020,4020,4020,74
|
|
20230601,104200,155213435,4025,4025,4025,4025,1
|
|
20230601,104100,155209410,4020,4020,4020,4020,73
|
|
20230601,104000,154915950,4020,4020,4020,4020,282
|
|
20230601,103900,153782310,4020,4020,4020,4020,200
|
|
20230601,103800,152978310,4015,4015,4015,4015,0
|
|
20230601,103700,152978310,4015,4015,4015,4015,36
|
|
20230601,103600,152833770,4015,4015,4015,4015,25
|
|
20230601,103500,152733395,4020,4015,4020,4015,418
|
|
20230601,103400,151053260,4015,4015,4015,4015,25
|
|
20230601,103300,150952885,4020,4025,4025,4020,15
|
|
20230601,103200,150892560,4030,4025,4030,4025,405
|
|
20230601,103100,149260435,4030,4030,4030,4030,0
|
|
20230601,103000,149260435,4030,4030,4030,4030,13
|
|
20230601,102900,149208045,4030,4030,4030,4030,20
|
|
20230601,102800,149127445,4030,4035,4035,4005,9
|
|
20230601,102700,149091185,4035,4035,4035,4035,0
|
|
20230601,102600,149091185,4035,4035,4035,4035,1
|
|
20230601,102500,149087150,4040,4040,4040,4040,0
|
|
20230601,102400,149087150,4040,4040,4040,4040,0
|
|
20230601,102300,149087150,4040,4025,4040,4025,283
|
|
20230601,102200,147946395,3995,3995,3995,3995,0
|
|
20230601,102100,147946395,3995,3995,3995,3995,0
|
|
20230601,102000,147946395,3995,3995,3995,3995,0
|
|
20230601,101900,147946395,3995,3995,3995,3995,402
|
|
20230601,101800,146340405,4025,4025,4025,4025,0
|
|
20230601,101700,146340405,4025,4000,4025,4000,393
|
|
20230601,101600,144762625,3995,3995,3995,3995,10
|
|
20230601,101500,144722675,4000,4000,4000,4000,0
|
|
20230601,101400,144722675,4000,4000,4000,4000,629
|
|
20230601,101300,142206675,3995,3995,3995,3995,35
|
|
20230601,101200,142066850,3995,3995,3995,3995,74
|
|
20230601,101100,141771220,4000,4005,4005,4000,865
|
|
20230601,101000,138310760,4005,4015,4015,4005,742
|
|
20230601,100900,135337585,4010,4020,4020,4010,31
|
|
20230601,100800,135213265,4020,4020,4020,4020,0
|
|
20230601,100700,135213265,4020,4015,4020,4015,1001
|
|
20230601,100600,131189250,4010,4010,4010,4010,25
|
|
20230601,100500,131089000,4010,4010,4010,4010,656
|
|
20230601,100400,128458440,4020,4020,4020,4020,0
|
|
20230601,100300,128458440,4020,4020,4020,4020,0
|
|
20230601,100200,128458440,4020,4020,4020,4020,368
|
|
20230601,100100,126979080,4020,4020,4020,4020,3
|
|
20230601,100000,126967020,4020,4030,4030,4020,976
|
|
20230601,095900,123040460,4035,4045,4045,4035,39
|
|
20230601,095800,122882915,4040,4040,4040,4040,4
|
|
20230601,095700,122866755,4045,4040,4045,4040,53
|
|
20230601,095600,122652545,4040,4035,4040,4035,625
|
|
20230601,095500,120129045,4035,4035,4035,4025,60
|
|
20230601,095400,119887165,4040,4040,4040,4040,19
|
|
20230601,095300,119810405,4045,4040,4045,4040,732
|
|
20230601,095200,116852495,4045,4045,4045,4045,19
|
|
20230601,095100,116775640,4025,4045,4045,4025,44
|
|
20230601,095000,116597680,4045,4045,4045,4045,2
|
|
20230601,094900,116589590,4050,4050,4050,4050,25
|
|
20230601,094800,116488340,4025,4025,4025,4025,0
|
|
20230601,094700,116488340,4025,4025,4025,4025,0
|
|
20230601,094600,116488340,4025,4035,4035,4020,705
|
|
20230601,094500,113646170,4045,4025,4050,4025,1526
|
|
20230601,094400,107474070,4025,4025,4025,4025,55
|
|
20230601,094300,107252695,4025,4020,4025,4020,531
|
|
20230601,094200,105117850,4010,4015,4015,4010,927
|
|
20230601,094100,101398445,4015,4015,4015,4015,74
|
|
20230601,094000,101101335,4015,4015,4015,4015,498
|
|
20230601,093900,99101865,4010,4010,4010,4010,290
|
|
20230601,093800,97938965,4010,4010,4010,4010,174
|
|
20230601,093700,97241225,4010,4010,4010,4010,18
|
|
20230601,093600,97169045,4010,4010,4010,4010,150
|
|
20230601,093500,96567545,4010,4010,4010,4010,19
|
|
20230601,093400,96491355,4010,4010,4010,4010,19
|
|
20230601,093300,96415165,4010,4005,4010,4005,426
|
|
20230601,093200,94709030,4010,4010,4010,4010,7
|
|
20230601,093100,94680960,4010,4010,4010,4010,34
|
|
20230601,093000,94544620,3995,3995,4020,3995,420
|
|
20230601,092900,92866245,4025,4025,4025,4025,18
|
|
20230601,092800,92793795,3995,3995,3995,3995,0
|
|
20230601,092700,92793795,3995,4000,4025,3995,152
|
|
20230601,092600,92185155,4000,4000,4000,4000,276
|
|
20230601,092500,91081155,4000,4000,4000,4000,35
|
|
20230601,092400,90941155,4000,4000,4000,3995,729
|
|
20230601,092300,88025330,4000,4010,4010,4000,17
|
|
20230601,092200,87957250,4010,4005,4010,4005,392
|
|
20230601,092100,86385390,4010,4010,4010,4010,1
|
|
20230601,092000,86381380,4000,4010,4010,4000,2036
|
|
20230601,091900,78224390,4020,4015,4020,4015,247
|
|
20230601,091800,77232560,4020,4015,4020,4015,162
|
|
20230601,091700,76581625,4015,4010,4015,4010,50
|
|
20230601,091600,76381120,4020,4020,4020,4020,117
|
|
20230601,091500,75910780,4020,4020,4020,4020,24
|
|
20230601,091400,75814300,4020,4020,4020,4020,0
|
|
20230601,091300,75814300,4020,4020,4020,4020,0
|
|
20230601,091200,75814300,4020,4020,4020,4020,65
|
|
20230601,091100,75553000,3990,4000,4020,3990,107
|
|
20230601,091000,75124630,3985,3975,4000,3970,571
|
|
20230601,090900,72854615,3985,3970,3985,3970,1107
|
|
20230601,090800,68459810,3995,3995,3995,3970,2814
|
|
20230601,090700,57269280,3995,3995,3995,3990,1162
|
|
20230601,090600,52627700,4000,3995,4000,3995,1209
|
|
20230601,090500,47796080,3995,3980,3995,3975,988
|
|
20230601,090400,43854595,3980,3980,3980,3975,553
|
|
20230601,090300,41654420,3975,3970,3975,3965,666
|
|
20230601,090200,39009850,3975,4005,4005,3975,1273
|
|
20230601,090100,33927425,4025,4025,4025,4010,812
|
|
20230601,090000,30662615,4030,4100,4100,4030,7205
|