806 lines
38 KiB
CSV
806 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,222300,232583200,4080,4080,4080,4080,410
|
|
20230602,222200,232583200,4080,4080,4080,4080,0
|
|
20230602,222100,232583200,4080,4080,4080,4080,0
|
|
20230602,222000,232583200,4080,4080,4080,4080,0
|
|
20230602,221900,232583200,4080,4080,4080,4080,0
|
|
20230602,221800,232583200,4080,4080,4080,4080,0
|
|
20230602,221700,232583200,4080,4080,4080,4080,0
|
|
20230602,221600,232583200,4080,4080,4080,4080,0
|
|
20230602,221500,232583200,4080,4080,4080,4080,0
|
|
20230602,221400,232583200,4080,4080,4080,4080,0
|
|
20230602,221300,232583200,4080,4080,4080,4080,0
|
|
20230602,221200,232583200,4080,4080,4080,4080,0
|
|
20230602,221100,232583200,4080,4080,4080,4080,0
|
|
20230602,221000,232583200,4080,4080,4080,4080,0
|
|
20230602,220900,232583200,4080,4080,4080,4080,0
|
|
20230602,220800,232583200,4080,4080,4080,4080,0
|
|
20230602,220700,232583200,4080,4080,4080,4080,0
|
|
20230602,220600,232583200,4080,4080,4080,4080,0
|
|
20230602,220500,232583200,4080,4080,4080,4080,0
|
|
20230602,220400,232583200,4080,4080,4080,4080,0
|
|
20230602,220300,232583200,4080,4080,4080,4080,0
|
|
20230602,220200,232583200,4080,4080,4080,4080,0
|
|
20230602,220100,232583200,4080,4080,4080,4080,0
|
|
20230602,220000,232583200,4080,4080,4080,4080,0
|
|
20230602,215900,232583200,4080,4080,4080,4080,0
|
|
20230602,215800,232583200,4080,4080,4080,4080,0
|
|
20230602,215700,232583200,4080,4080,4080,4080,0
|
|
20230602,215600,232583200,4080,4080,4080,4080,0
|
|
20230602,215500,232583200,4080,4080,4080,4080,0
|
|
20230602,215400,232583200,4080,4080,4080,4080,0
|
|
20230602,215300,232583200,4080,4080,4080,4080,410
|
|
20230602,215200,232583200,4080,4080,4080,4080,0
|
|
20230602,215100,232583200,4080,4080,4080,4080,0
|
|
20230602,215000,232583200,4080,4080,4080,4080,0
|
|
20230602,214900,232583200,4080,4080,4080,4080,0
|
|
20230602,214800,232583200,4080,4080,4080,4080,0
|
|
20230602,214700,232583200,4080,4080,4080,4080,0
|
|
20230602,214600,232583200,4080,4080,4080,4080,0
|
|
20230602,214500,232583200,4080,4080,4080,4080,0
|
|
20230602,214400,232583200,4080,4080,4080,4080,0
|
|
20230602,214300,232583200,4080,4080,4080,4080,0
|
|
20230602,214200,232583200,4080,4080,4080,4080,0
|
|
20230602,214100,232583200,4080,4080,4080,4080,0
|
|
20230602,214000,232583200,4080,4080,4080,4080,0
|
|
20230602,213900,232583200,4080,4080,4080,4080,0
|
|
20230602,213800,232583200,4080,4080,4080,4080,0
|
|
20230602,213700,232583200,4080,4080,4080,4080,0
|
|
20230602,213600,232583200,4080,4080,4080,4080,0
|
|
20230602,213500,232583200,4080,4080,4080,4080,0
|
|
20230602,213400,232583200,4080,4080,4080,4080,0
|
|
20230602,213300,232583200,4080,4080,4080,4080,0
|
|
20230602,213200,232583200,4080,4080,4080,4080,0
|
|
20230602,213100,232583200,4080,4080,4080,4080,0
|
|
20230602,213000,232583200,4080,4080,4080,4080,0
|
|
20230602,212900,232583200,4080,4080,4080,4080,0
|
|
20230602,212800,232583200,4080,4080,4080,4080,0
|
|
20230602,212700,232583200,4080,4080,4080,4080,0
|
|
20230602,212600,232583200,4080,4080,4080,4080,0
|
|
20230602,212500,232583200,4080,4080,4080,4080,0
|
|
20230602,212400,232583200,4080,4080,4080,4080,0
|
|
20230602,212300,232583200,4080,4080,4080,4080,410
|
|
20230602,212200,232583200,4080,4080,4080,4080,0
|
|
20230602,212100,232583200,4080,4080,4080,4080,0
|
|
20230602,212000,232583200,4080,4080,4080,4080,0
|
|
20230602,211900,232583200,4080,4080,4080,4080,0
|
|
20230602,211800,232583200,4080,4080,4080,4080,0
|
|
20230602,211700,232583200,4080,4080,4080,4080,0
|
|
20230602,211600,232583200,4080,4080,4080,4080,0
|
|
20230602,211500,232583200,4080,4080,4080,4080,0
|
|
20230602,211400,232583200,4080,4080,4080,4080,0
|
|
20230602,211300,232583200,4080,4080,4080,4080,0
|
|
20230602,211200,232583200,4080,4080,4080,4080,0
|
|
20230602,211100,232583200,4080,4080,4080,4080,0
|
|
20230602,211000,232583200,4080,4080,4080,4080,0
|
|
20230602,210900,232583200,4080,4080,4080,4080,0
|
|
20230602,210800,232583200,4080,4080,4080,4080,0
|
|
20230602,210700,232583200,4080,4080,4080,4080,0
|
|
20230602,210600,232583200,4080,4080,4080,4080,0
|
|
20230602,210500,232583200,4080,4080,4080,4080,0
|
|
20230602,210400,232583200,4080,4080,4080,4080,0
|
|
20230602,210300,232583200,4080,4080,4080,4080,0
|
|
20230602,210200,232583200,4080,4080,4080,4080,0
|
|
20230602,210100,232583200,4080,4080,4080,4080,0
|
|
20230602,210000,232583200,4080,4080,4080,4080,0
|
|
20230602,205900,232583200,4080,4080,4080,4080,0
|
|
20230602,205800,232583200,4080,4080,4080,4080,0
|
|
20230602,205700,232583200,4080,4080,4080,4080,0
|
|
20230602,205600,232583200,4080,4080,4080,4080,0
|
|
20230602,205500,232583200,4080,4080,4080,4080,0
|
|
20230602,205400,232583200,4080,4080,4080,4080,0
|
|
20230602,205300,232583200,4080,4080,4080,4080,410
|
|
20230602,205200,232583200,4080,4080,4080,4080,0
|
|
20230602,205100,232583200,4080,4080,4080,4080,0
|
|
20230602,205000,232583200,4080,4080,4080,4080,0
|
|
20230602,204900,232583200,4080,4080,4080,4080,0
|
|
20230602,204800,232583200,4080,4080,4080,4080,0
|
|
20230602,204700,232583200,4080,4080,4080,4080,0
|
|
20230602,204600,232583200,4080,4080,4080,4080,0
|
|
20230602,204500,232583200,4080,4080,4080,4080,0
|
|
20230602,204400,232583200,4080,4080,4080,4080,0
|
|
20230602,204300,232583200,4080,4080,4080,4080,0
|
|
20230602,204200,232583200,4080,4080,4080,4080,0
|
|
20230602,204100,232583200,4080,4080,4080,4080,0
|
|
20230602,204000,232583200,4080,4080,4080,4080,0
|
|
20230602,203900,232583200,4080,4080,4080,4080,0
|
|
20230602,203800,232583200,4080,4080,4080,4080,0
|
|
20230602,203700,232583200,4080,4080,4080,4080,0
|
|
20230602,203600,232583200,4080,4080,4080,4080,0
|
|
20230602,203500,232583200,4080,4080,4080,4080,0
|
|
20230602,203400,232583200,4080,4080,4080,4080,0
|
|
20230602,203300,232583200,4080,4080,4080,4080,0
|
|
20230602,203200,232583200,4080,4080,4080,4080,0
|
|
20230602,203100,232583200,4080,4080,4080,4080,0
|
|
20230602,203000,232583200,4080,4080,4080,4080,0
|
|
20230602,202900,232583200,4080,4080,4080,4080,0
|
|
20230602,202800,232583200,4080,4080,4080,4080,0
|
|
20230602,202700,232583200,4080,4080,4080,4080,0
|
|
20230602,202600,232583200,4080,4080,4080,4080,0
|
|
20230602,202500,232583200,4080,4080,4080,4080,0
|
|
20230602,202400,232583200,4080,4080,4080,4080,0
|
|
20230602,202300,232583200,4080,4080,4080,4080,410
|
|
20230602,202200,232583200,4080,4080,4080,4080,0
|
|
20230602,202100,232583200,4080,4080,4080,4080,0
|
|
20230602,202000,232583200,4080,4080,4080,4080,0
|
|
20230602,201900,232583200,4080,4080,4080,4080,0
|
|
20230602,201800,232583200,4080,4080,4080,4080,0
|
|
20230602,201700,232583200,4080,4080,4080,4080,0
|
|
20230602,201600,232583200,4080,4080,4080,4080,0
|
|
20230602,201500,232583200,4080,4080,4080,4080,0
|
|
20230602,201400,232583200,4080,4080,4080,4080,0
|
|
20230602,201300,232583200,4080,4080,4080,4080,0
|
|
20230602,201200,232583200,4080,4080,4080,4080,0
|
|
20230602,201100,232583200,4080,4080,4080,4080,0
|
|
20230602,201000,232583200,4080,4080,4080,4080,0
|
|
20230602,200900,232583200,4080,4080,4080,4080,0
|
|
20230602,200800,232583200,4080,4080,4080,4080,0
|
|
20230602,200700,232583200,4080,4080,4080,4080,0
|
|
20230602,200600,232583200,4080,4080,4080,4080,0
|
|
20230602,200500,232583200,4080,4080,4080,4080,0
|
|
20230602,200400,232583200,4080,4080,4080,4080,0
|
|
20230602,200300,232583200,4080,4080,4080,4080,0
|
|
20230602,200200,232583200,4080,4080,4080,4080,0
|
|
20230602,200100,232583200,4080,4080,4080,4080,0
|
|
20230602,200000,232583200,4080,4080,4080,4080,0
|
|
20230602,195900,232583200,4080,4080,4080,4080,0
|
|
20230602,195800,232583200,4080,4080,4080,4080,0
|
|
20230602,195700,232583200,4080,4080,4080,4080,0
|
|
20230602,195600,232583200,4080,4080,4080,4080,0
|
|
20230602,195500,232583200,4080,4080,4080,4080,0
|
|
20230602,195400,232583200,4080,4080,4080,4080,0
|
|
20230602,195300,232583200,4080,4080,4080,4080,410
|
|
20230602,195200,232583200,4080,4080,4080,4080,0
|
|
20230602,195100,232583200,4080,4080,4080,4080,0
|
|
20230602,195000,232583200,4080,4080,4080,4080,0
|
|
20230602,194900,232583200,4080,4080,4080,4080,0
|
|
20230602,194800,232583200,4080,4080,4080,4080,0
|
|
20230602,194700,232583200,4080,4080,4080,4080,0
|
|
20230602,194600,232583200,4080,4080,4080,4080,0
|
|
20230602,194500,232583200,4080,4080,4080,4080,0
|
|
20230602,194400,232583200,4080,4080,4080,4080,0
|
|
20230602,194300,232583200,4080,4080,4080,4080,0
|
|
20230602,194200,232583200,4080,4080,4080,4080,0
|
|
20230602,194100,232583200,4080,4080,4080,4080,0
|
|
20230602,194000,232583200,4080,4080,4080,4080,0
|
|
20230602,193900,232583200,4080,4080,4080,4080,0
|
|
20230602,193800,232583200,4080,4080,4080,4080,0
|
|
20230602,193700,232583200,4080,4080,4080,4080,0
|
|
20230602,193600,232583200,4080,4080,4080,4080,0
|
|
20230602,193500,232583200,4080,4080,4080,4080,0
|
|
20230602,193400,232583200,4080,4080,4080,4080,0
|
|
20230602,193300,232583200,4080,4080,4080,4080,0
|
|
20230602,193200,232583200,4080,4080,4080,4080,0
|
|
20230602,193100,232583200,4080,4080,4080,4080,0
|
|
20230602,193000,232583200,4080,4080,4080,4080,0
|
|
20230602,192900,232583200,4080,4080,4080,4080,0
|
|
20230602,192800,232583200,4080,4080,4080,4080,0
|
|
20230602,192700,232583200,4080,4080,4080,4080,0
|
|
20230602,192600,232583200,4080,4080,4080,4080,0
|
|
20230602,192500,232583200,4080,4080,4080,4080,0
|
|
20230602,192400,232583200,4080,4080,4080,4080,0
|
|
20230602,192300,232583200,4080,4080,4080,4080,410
|
|
20230602,192200,232583200,4080,4080,4080,4080,0
|
|
20230602,192100,232583200,4080,4080,4080,4080,0
|
|
20230602,192000,232583200,4080,4080,4080,4080,0
|
|
20230602,191900,232583200,4080,4080,4080,4080,0
|
|
20230602,191800,232583200,4080,4080,4080,4080,0
|
|
20230602,191700,232583200,4080,4080,4080,4080,0
|
|
20230602,191600,232583200,4080,4080,4080,4080,0
|
|
20230602,191500,232583200,4080,4080,4080,4080,0
|
|
20230602,191400,232583200,4080,4080,4080,4080,0
|
|
20230602,191300,232583200,4080,4080,4080,4080,0
|
|
20230602,191200,232583200,4080,4080,4080,4080,0
|
|
20230602,191100,232583200,4080,4080,4080,4080,0
|
|
20230602,191000,232583200,4080,4080,4080,4080,0
|
|
20230602,190900,232583200,4080,4080,4080,4080,0
|
|
20230602,190800,232583200,4080,4080,4080,4080,0
|
|
20230602,190700,232583200,4080,4080,4080,4080,0
|
|
20230602,190600,232583200,4080,4080,4080,4080,0
|
|
20230602,190500,232583200,4080,4080,4080,4080,0
|
|
20230602,190400,232583200,4080,4080,4080,4080,0
|
|
20230602,190300,232583200,4080,4080,4080,4080,0
|
|
20230602,190200,232583200,4080,4080,4080,4080,0
|
|
20230602,190100,232583200,4080,4080,4080,4080,0
|
|
20230602,190000,232583200,4080,4080,4080,4080,0
|
|
20230602,185900,232583200,4080,4080,4080,4080,0
|
|
20230602,185800,232583200,4080,4080,4080,4080,0
|
|
20230602,185700,232583200,4080,4080,4080,4080,0
|
|
20230602,185600,232583200,4080,4080,4080,4080,0
|
|
20230602,185500,232583200,4080,4080,4080,4080,0
|
|
20230602,185400,232583200,4080,4080,4080,4080,0
|
|
20230602,185300,232583200,4080,4080,4080,4080,410
|
|
20230602,185200,232583200,4080,4080,4080,4080,0
|
|
20230602,185100,232583200,4080,4080,4080,4080,0
|
|
20230602,185000,232583200,4080,4080,4080,4080,0
|
|
20230602,184900,232583200,4080,4080,4080,4080,0
|
|
20230602,184800,232583200,4080,4080,4080,4080,0
|
|
20230602,184700,232583200,4080,4080,4080,4080,0
|
|
20230602,184600,232583200,4080,4080,4080,4080,0
|
|
20230602,184500,232583200,4080,4080,4080,4080,0
|
|
20230602,184400,232583200,4080,4080,4080,4080,0
|
|
20230602,184300,232583200,4080,4080,4080,4080,0
|
|
20230602,184200,232583200,4080,4080,4080,4080,0
|
|
20230602,184100,232583200,4080,4080,4080,4080,0
|
|
20230602,184000,232583200,4080,4080,4080,4080,0
|
|
20230602,183900,232583200,4080,4080,4080,4080,0
|
|
20230602,183800,232583200,4080,4080,4080,4080,0
|
|
20230602,183700,232583200,4080,4080,4080,4080,0
|
|
20230602,183600,232583200,4080,4080,4080,4080,0
|
|
20230602,183500,232583200,4080,4080,4080,4080,0
|
|
20230602,183400,232583200,4080,4080,4080,4080,0
|
|
20230602,183300,232583200,4080,4080,4080,4080,0
|
|
20230602,183200,232583200,4080,4080,4080,4080,0
|
|
20230602,183100,232583200,4080,4080,4080,4080,0
|
|
20230602,183000,232583200,4080,4080,4080,4080,0
|
|
20230602,182900,232583200,4080,4080,4080,4080,0
|
|
20230602,182800,232583200,4080,4080,4080,4080,0
|
|
20230602,182700,232583200,4080,4080,4080,4080,0
|
|
20230602,182600,232583200,4080,4080,4080,4080,0
|
|
20230602,182500,232583200,4080,4080,4080,4080,0
|
|
20230602,182400,232583200,4080,4080,4080,4080,0
|
|
20230602,182300,232583200,4080,4080,4080,4080,410
|
|
20230602,182200,232583200,4080,4080,4080,4080,0
|
|
20230602,182100,232583200,4080,4080,4080,4080,0
|
|
20230602,182000,232583200,4080,4080,4080,4080,0
|
|
20230602,181900,232583200,4080,4080,4080,4080,0
|
|
20230602,181800,232583200,4080,4080,4080,4080,0
|
|
20230602,181700,232583200,4080,4080,4080,4080,0
|
|
20230602,181600,232583200,4080,4080,4080,4080,0
|
|
20230602,181500,232583200,4080,4080,4080,4080,0
|
|
20230602,181400,232583200,4080,4080,4080,4080,0
|
|
20230602,181300,232583200,4080,4080,4080,4080,0
|
|
20230602,181200,232583200,4080,4080,4080,4080,0
|
|
20230602,181100,232583200,4080,4080,4080,4080,0
|
|
20230602,181000,232583200,4080,4080,4080,4080,0
|
|
20230602,180900,232583200,4080,4080,4080,4080,0
|
|
20230602,180800,232583200,4080,4080,4080,4080,0
|
|
20230602,180700,232583200,4080,4080,4080,4080,0
|
|
20230602,180600,232583200,4080,4080,4080,4080,0
|
|
20230602,180500,232583200,4080,4080,4080,4080,0
|
|
20230602,180400,232583200,4080,4080,4080,4080,0
|
|
20230602,180300,232583200,4080,4080,4080,4080,0
|
|
20230602,180200,232583200,4080,4080,4080,4080,0
|
|
20230602,180100,232583200,4080,4080,4080,4080,0
|
|
20230602,180000,232583200,4080,4080,4080,4080,0
|
|
20230602,175900,232583200,4080,4080,4080,4080,0
|
|
20230602,175800,232583200,4080,4080,4080,4080,0
|
|
20230602,175700,232583200,4080,4080,4080,4080,0
|
|
20230602,175600,232583200,4080,4080,4080,4080,0
|
|
20230602,175500,232583200,4080,4080,4080,4080,0
|
|
20230602,175400,232583200,4080,4080,4080,4080,0
|
|
20230602,175300,232583200,4080,4080,4080,4080,410
|
|
20230602,175200,232583200,4080,4080,4080,4080,0
|
|
20230602,175100,232583200,4080,4080,4080,4080,0
|
|
20230602,175000,232583200,4080,4080,4080,4080,0
|
|
20230602,174900,232583200,4080,4080,4080,4080,0
|
|
20230602,174800,232583200,4080,4080,4080,4080,0
|
|
20230602,174700,232583200,4080,4080,4080,4080,0
|
|
20230602,174600,232583200,4080,4080,4080,4080,0
|
|
20230602,174500,232583200,4080,4080,4080,4080,0
|
|
20230602,174400,232583200,4080,4080,4080,4080,0
|
|
20230602,174300,232583200,4080,4080,4080,4080,0
|
|
20230602,174200,232583200,4080,4080,4080,4080,0
|
|
20230602,174100,232583200,4080,4080,4080,4080,0
|
|
20230602,174000,232583200,4080,4080,4080,4080,0
|
|
20230602,173900,232583200,4080,4080,4080,4080,0
|
|
20230602,173800,232583200,4080,4080,4080,4080,0
|
|
20230602,173700,232583200,4080,4080,4080,4080,0
|
|
20230602,173600,232583200,4080,4080,4080,4080,0
|
|
20230602,173500,232583200,4080,4080,4080,4080,0
|
|
20230602,173400,232583200,4080,4080,4080,4080,0
|
|
20230602,173300,232583200,4080,4080,4080,4080,0
|
|
20230602,173200,232583200,4080,4080,4080,4080,0
|
|
20230602,173100,232583200,4080,4080,4080,4080,0
|
|
20230602,173000,232583200,4080,4080,4080,4080,0
|
|
20230602,172900,232583200,4080,4080,4080,4080,0
|
|
20230602,172800,232583200,4080,4080,4080,4080,0
|
|
20230602,172700,232583200,4080,4080,4080,4080,0
|
|
20230602,172600,232583200,4080,4080,4080,4080,0
|
|
20230602,172500,232583200,4080,4080,4080,4080,0
|
|
20230602,172400,232583200,4080,4080,4080,4080,0
|
|
20230602,172300,232583200,4080,4080,4080,4080,410
|
|
20230602,172200,232583200,4080,4080,4080,4080,0
|
|
20230602,172100,232583200,4080,4080,4080,4080,0
|
|
20230602,172000,232583200,4080,4080,4080,4080,0
|
|
20230602,171900,232583200,4080,4080,4080,4080,0
|
|
20230602,171800,232583200,4080,4080,4080,4080,0
|
|
20230602,171700,232583200,4080,4080,4080,4080,0
|
|
20230602,171600,232583200,4080,4080,4080,4080,0
|
|
20230602,171500,232583200,4080,4080,4080,4080,0
|
|
20230602,171400,232583200,4080,4080,4080,4080,0
|
|
20230602,171300,232583200,4080,4080,4080,4080,0
|
|
20230602,171200,232583200,4080,4080,4080,4080,0
|
|
20230602,171100,232583200,4080,4080,4080,4080,0
|
|
20230602,171000,232583200,4080,4080,4080,4080,0
|
|
20230602,170900,232583200,4080,4080,4080,4080,0
|
|
20230602,170800,232583200,4080,4080,4080,4080,0
|
|
20230602,170700,232583200,4080,4080,4080,4080,0
|
|
20230602,170600,232583200,4080,4080,4080,4080,0
|
|
20230602,170500,232583200,4080,4080,4080,4080,0
|
|
20230602,170400,232583200,4080,4080,4080,4080,0
|
|
20230602,170300,232583200,4080,4080,4080,4080,0
|
|
20230602,170200,232583200,4080,4080,4080,4080,0
|
|
20230602,170100,232583200,4080,4080,4080,4080,0
|
|
20230602,170000,232583200,4080,4080,4080,4080,0
|
|
20230602,165900,232583200,4080,4080,4080,4080,0
|
|
20230602,165800,232583200,4080,4080,4080,4080,0
|
|
20230602,165700,232583200,4080,4080,4080,4080,0
|
|
20230602,165600,232583200,4080,4080,4080,4080,0
|
|
20230602,165500,232583200,4080,4080,4080,4080,0
|
|
20230602,165400,232583200,4080,4080,4080,4080,0
|
|
20230602,165300,232583200,4080,4080,4080,4080,410
|
|
20230602,165200,232583200,4080,4080,4080,4080,0
|
|
20230602,165100,232583200,4080,4080,4080,4080,0
|
|
20230602,165000,232583200,4080,4080,4080,4080,0
|
|
20230602,164900,232583200,4080,4080,4080,4080,0
|
|
20230602,164800,232583200,4080,4080,4080,4080,0
|
|
20230602,164700,232583200,4080,4080,4080,4080,0
|
|
20230602,164600,232583200,4080,4080,4080,4080,0
|
|
20230602,164500,232583200,4080,4080,4080,4080,0
|
|
20230602,164400,232583200,4080,4080,4080,4080,0
|
|
20230602,164300,232583200,4080,4080,4080,4080,0
|
|
20230602,164200,232583200,4080,4080,4080,4080,0
|
|
20230602,164100,232583200,4080,4080,4080,4080,0
|
|
20230602,164000,232583200,4080,4080,4080,4080,0
|
|
20230602,163900,232583200,4080,4080,4080,4080,0
|
|
20230602,163800,232583200,4080,4080,4080,4080,0
|
|
20230602,163700,232583200,4080,4080,4080,4080,0
|
|
20230602,163600,232583200,4080,4080,4080,4080,0
|
|
20230602,163500,232583200,4080,4080,4080,4080,0
|
|
20230602,163400,232583200,4080,4080,4080,4080,0
|
|
20230602,163300,232583200,4080,4080,4080,4080,0
|
|
20230602,163200,232583200,4080,4080,4080,4080,0
|
|
20230602,163100,232583200,4080,4080,4080,4080,0
|
|
20230602,163000,232583200,4080,4080,4080,4080,0
|
|
20230602,162900,232583200,4080,4080,4080,4080,0
|
|
20230602,162800,232583200,4080,4080,4080,4080,0
|
|
20230602,162700,232583200,4080,4080,4080,4080,0
|
|
20230602,162600,232583200,4080,4080,4080,4080,0
|
|
20230602,162500,232583200,4080,4080,4080,4080,0
|
|
20230602,162400,232583200,4080,4080,4080,4080,0
|
|
20230602,162300,232583200,4080,4080,4080,4080,410
|
|
20230602,162200,232583200,4080,4080,4080,4080,0
|
|
20230602,162100,232583200,4080,4080,4080,4080,0
|
|
20230602,162000,232583200,4080,4080,4080,4080,0
|
|
20230602,161900,232583200,4080,4080,4080,4080,0
|
|
20230602,161800,232583200,4080,4080,4080,4080,0
|
|
20230602,161700,232583200,4080,4080,4080,4080,0
|
|
20230602,161600,232583200,4080,4080,4080,4080,0
|
|
20230602,161500,232583200,4080,4080,4080,4080,0
|
|
20230602,161400,232583200,4080,4080,4080,4080,0
|
|
20230602,161300,232583200,4080,4080,4080,4080,0
|
|
20230602,161200,232583200,4080,4080,4080,4080,0
|
|
20230602,161100,232583200,4080,4080,4080,4080,0
|
|
20230602,161000,232583200,4080,4080,4080,4080,0
|
|
20230602,160900,232583200,4080,4080,4080,4080,0
|
|
20230602,160800,232583200,4080,4080,4080,4080,0
|
|
20230602,160700,232583200,4080,4080,4080,4080,0
|
|
20230602,160600,232583200,4080,4080,4080,4080,0
|
|
20230602,160500,232583200,4080,4080,4080,4080,0
|
|
20230602,160400,232583200,4080,4080,4080,4080,0
|
|
20230602,160300,232583200,4080,4080,4080,4080,0
|
|
20230602,160200,232583200,4080,4080,4080,4080,0
|
|
20230602,160100,232583200,4080,4080,4080,4080,0
|
|
20230602,160000,232583200,4080,4080,4080,4080,0
|
|
20230602,155900,232583200,4080,4080,4080,4080,0
|
|
20230602,155800,232583200,4080,4080,4080,4080,0
|
|
20230602,155700,232583200,4080,4080,4080,4080,0
|
|
20230602,155600,232583200,4080,4080,4080,4080,0
|
|
20230602,155500,232583200,4080,4080,4080,4080,0
|
|
20230602,155400,232583200,4080,4080,4080,4080,0
|
|
20230602,155300,232583200,4080,4080,4080,4080,410
|
|
20230602,155200,232583200,4080,4080,4080,4080,0
|
|
20230602,155100,232583200,4080,4080,4080,4080,0
|
|
20230602,155000,232583200,4080,4080,4080,4080,0
|
|
20230602,154900,232583200,4080,4080,4080,4080,0
|
|
20230602,154800,232583200,4080,4080,4080,4080,0
|
|
20230602,154700,232583200,4080,4080,4080,4080,0
|
|
20230602,154600,232583200,4080,4080,4080,4080,0
|
|
20230602,154500,232583200,4080,4080,4080,4080,0
|
|
20230602,154400,232583200,4080,4080,4080,4080,0
|
|
20230602,154300,232583200,4080,4080,4080,4080,0
|
|
20230602,154200,232583200,4080,4080,4080,4080,0
|
|
20230602,154100,232583200,4080,4080,4080,4080,0
|
|
20230602,154000,232583200,4080,4080,4080,4080,0
|
|
20230602,153900,232583200,4080,4080,4080,4080,0
|
|
20230602,153800,232583200,4080,4080,4080,4080,0
|
|
20230602,153700,232583200,4080,4080,4080,4080,0
|
|
20230602,153600,232583200,4080,4080,4080,4080,0
|
|
20230602,153500,232583200,4080,4080,4080,4080,0
|
|
20230602,153400,232583200,4080,4080,4080,4080,0
|
|
20230602,153300,232583200,4080,4080,4080,4080,0
|
|
20230602,153200,232583200,4080,4080,4080,4080,0
|
|
20230602,153100,232583200,4080,4080,4080,4080,0
|
|
20230602,153000,232583200,4080,4080,4080,4080,410
|
|
20230602,152900,230910400,4080,4080,4080,4080,0
|
|
20230602,152800,230910400,4080,4080,4080,4080,0
|
|
20230602,152700,230910400,4080,4080,4080,4080,0
|
|
20230602,152600,230910400,4080,4080,4080,4080,0
|
|
20230602,152500,230910400,4080,4080,4080,4080,0
|
|
20230602,152400,230910400,4080,4080,4080,4080,0
|
|
20230602,152300,230910400,4080,4080,4080,4080,0
|
|
20230602,152200,230910400,4080,4080,4080,4080,0
|
|
20230602,152100,230910400,4080,4080,4080,4080,0
|
|
20230602,152000,230910400,4080,4080,4080,4080,0
|
|
20230602,151900,230910400,4080,4075,4080,4075,110
|
|
20230602,151800,230462145,4055,4055,4055,4055,0
|
|
20230602,151700,230462145,4055,4065,4065,4055,325
|
|
20230602,151600,229144255,4075,4075,4075,4075,1
|
|
20230602,151500,229140180,4070,4070,4070,4070,3
|
|
20230602,151400,229127970,4075,4075,4075,4075,0
|
|
20230602,151300,229127970,4075,4075,4075,4075,6
|
|
20230602,151200,229103520,4080,4080,4080,4080,0
|
|
20230602,151100,229103520,4080,4080,4080,4080,0
|
|
20230602,151000,229103520,4080,4080,4080,4080,1
|
|
20230602,150900,229099440,4055,4055,4055,4055,477
|
|
20230602,150800,227165205,4080,4080,4080,4080,0
|
|
20230602,150700,227165205,4080,4080,4080,4080,125
|
|
20230602,150600,226655205,4055,4055,4055,4055,0
|
|
20230602,150500,226655205,4055,4075,4080,4055,87
|
|
20230602,150400,226301095,4080,4080,4080,4080,0
|
|
20230602,150300,226301095,4080,4080,4080,4080,0
|
|
20230602,150200,226301095,4080,4080,4080,4080,2
|
|
20230602,150100,226292935,4080,4080,4080,4080,0
|
|
20230602,150000,226292935,4080,4080,4080,4080,3
|
|
20230602,145900,226280695,4080,4080,4080,4080,1
|
|
20230602,145800,226276615,4075,4075,4075,4075,1
|
|
20230602,145700,226272540,4075,4075,4075,4075,16
|
|
20230602,145600,226207340,4075,4075,4080,4075,18
|
|
20230602,145500,226133985,4080,4080,4080,4075,135
|
|
20230602,145400,225583305,4080,4080,4080,4080,0
|
|
20230602,145300,225583305,4080,4080,4080,4080,1
|
|
20230602,145200,225579225,4080,4080,4080,4080,0
|
|
20230602,145100,225579225,4080,4080,4080,4080,0
|
|
20230602,145000,225579225,4080,4080,4080,4080,18
|
|
20230602,144900,225505785,4080,4080,4080,4080,4
|
|
20230602,144800,225489465,4055,4055,4055,4055,0
|
|
20230602,144700,225489465,4055,4055,4055,4055,3
|
|
20230602,144600,225477300,4080,4085,4085,4080,6
|
|
20230602,144500,225452815,4055,4055,4055,4055,3
|
|
20230602,144400,225440650,4055,4055,4055,4055,25
|
|
20230602,144300,225339275,4085,4085,4085,4085,367
|
|
20230602,144200,223840080,4090,4060,4090,4060,530
|
|
20230602,144100,221686050,4060,4060,4060,4060,0
|
|
20230602,144000,221686050,4060,4060,4060,4060,0
|
|
20230602,143900,221686050,4060,4060,4060,4060,71
|
|
20230602,143800,221397790,4065,4065,4065,4065,1
|
|
20230602,143700,221393725,4065,4065,4065,4065,0
|
|
20230602,143600,221393725,4065,4065,4065,4065,460
|
|
20230602,143500,219523825,4065,4065,4065,4065,0
|
|
20230602,143400,219523825,4065,4065,4065,4065,0
|
|
20230602,143300,219523825,4065,4065,4065,4065,0
|
|
20230602,143200,219523825,4065,4065,4065,4065,0
|
|
20230602,143100,219523825,4065,4065,4065,4065,0
|
|
20230602,143000,219523825,4065,4065,4065,4065,2
|
|
20230602,142900,219515695,4065,4065,4065,4065,15
|
|
20230602,142800,219454720,4065,4065,4065,4065,83
|
|
20230602,142700,219117325,4055,4055,4055,4055,5
|
|
20230602,142600,219097050,4065,4065,4065,4065,0
|
|
20230602,142500,219097050,4065,4065,4065,4065,0
|
|
20230602,142400,219097050,4065,4065,4065,4065,0
|
|
20230602,142300,219097050,4065,4065,4065,4065,0
|
|
20230602,142200,219097050,4065,4060,4065,4060,358
|
|
20230602,142100,217643565,4065,4065,4065,4065,4
|
|
20230602,142000,217627305,4065,4065,4065,4065,4
|
|
20230602,141900,217611045,4065,4065,4065,4065,1
|
|
20230602,141800,217606980,4065,4065,4065,4065,1
|
|
20230602,141700,217602915,4065,4065,4065,4065,1
|
|
20230602,141600,217598850,4065,4060,4065,4060,425
|
|
20230602,141500,215873345,4065,4065,4065,4065,1
|
|
20230602,141400,215869280,4065,4060,4065,4060,12
|
|
20230602,141300,215820555,4070,4065,4070,4065,21
|
|
20230602,141200,215735185,4070,4065,4070,4065,152
|
|
20230602,141100,215117300,4070,4070,4070,4065,220
|
|
20230602,141000,214221955,4080,4075,4080,4070,3495
|
|
20230602,140900,199994105,4080,4075,4080,4075,3
|
|
20230602,140800,199981870,4075,4075,4075,4075,53
|
|
20230602,140700,199765895,4080,4080,4080,4080,0
|
|
20230602,140600,199765895,4080,4080,4080,4080,1
|
|
20230602,140500,199761815,4080,4080,4080,4080,8
|
|
20230602,140400,199729175,4080,4080,4080,4080,0
|
|
20230602,140300,199729175,4080,4080,4080,4080,0
|
|
20230602,140200,199729175,4080,4080,4080,4080,0
|
|
20230602,140100,199729175,4080,4080,4080,4080,0
|
|
20230602,140000,199729175,4080,4085,4085,4075,16
|
|
20230602,135900,199663950,4080,4080,4080,4080,0
|
|
20230602,135800,199663950,4080,4085,4090,4080,354
|
|
20230602,135700,198218410,4085,4085,4085,4085,1
|
|
20230602,135600,198214325,4080,4080,4080,4080,0
|
|
20230602,135500,198214325,4080,4085,4085,4080,2
|
|
20230602,135400,198206160,4080,4080,4080,4080,1
|
|
20230602,135300,198202080,4085,4085,4085,4085,28
|
|
20230602,135200,198087700,4080,4080,4080,4080,20
|
|
20230602,135100,198006100,4080,4080,4080,4080,10
|
|
20230602,135000,197965300,4090,4085,4090,4080,280
|
|
20230602,134900,196822700,4085,4085,4085,4085,0
|
|
20230602,134800,196822700,4085,4085,4085,4085,1
|
|
20230602,134700,196818615,4095,4095,4095,4095,0
|
|
20230602,134600,196818615,4095,4095,4095,4095,11
|
|
20230602,134500,196773570,4095,4095,4095,4095,0
|
|
20230602,134400,196773570,4095,4095,4095,4095,0
|
|
20230602,134300,196773570,4095,4095,4095,4095,24
|
|
20230602,134200,196675290,4095,4095,4095,4095,0
|
|
20230602,134100,196675290,4095,4095,4095,4095,0
|
|
20230602,134000,196675290,4095,4095,4095,4095,0
|
|
20230602,133900,196675290,4095,4095,4095,4095,1
|
|
20230602,133800,196671195,4080,4080,4080,4080,187
|
|
20230602,133700,195908235,4080,4080,4080,4080,16
|
|
20230602,133600,195842955,4095,4095,4095,4095,656
|
|
20230602,133500,193156635,4090,4090,4090,4090,10
|
|
20230602,133400,193115735,4095,4100,4100,4095,109
|
|
20230602,133300,192669375,4095,4095,4095,4090,22
|
|
20230602,133200,192579295,4090,4090,4095,4090,60
|
|
20230602,133100,192333670,4090,4090,4090,4090,11
|
|
20230602,133000,192288680,4095,4095,4095,4090,47
|
|
20230602,132900,192096270,4095,4095,4095,4095,164
|
|
20230602,132800,191424690,4080,4095,4095,4080,2
|
|
20230602,132700,191416515,4095,4095,4095,4095,0
|
|
20230602,132600,191416515,4095,4095,4095,4095,49
|
|
20230602,132500,191215860,4095,4095,4095,4095,379
|
|
20230602,132400,189663855,4080,4090,4095,4080,108
|
|
20230602,132300,189221750,4095,4095,4095,4095,13
|
|
20230602,132200,189168515,4080,4080,4080,4080,0
|
|
20230602,132100,189168515,4080,4080,4080,4080,0
|
|
20230602,132000,189168515,4080,4090,4095,4080,112
|
|
20230602,131900,188710220,4080,4080,4080,4080,35
|
|
20230602,131800,188567420,4080,4085,4085,4080,65
|
|
20230602,131700,188302215,4080,4080,4080,4080,2
|
|
20230602,131600,188294055,4080,4080,4080,4080,0
|
|
20230602,131500,188294055,4080,4080,4080,4080,0
|
|
20230602,131400,188294055,4080,4080,4080,4080,0
|
|
20230602,131300,188294055,4080,4080,4080,4080,0
|
|
20230602,131200,188294055,4080,4080,4080,4080,37
|
|
20230602,131100,188143095,4095,4095,4095,4095,0
|
|
20230602,131000,188143095,4095,4095,4095,4095,0
|
|
20230602,130900,188143095,4095,4095,4095,4095,0
|
|
20230602,130800,188143095,4095,4095,4095,4095,0
|
|
20230602,130700,188143095,4095,4095,4095,4095,0
|
|
20230602,130600,188143095,4095,4095,4095,4095,1
|
|
20230602,130500,188139000,4095,4095,4095,4095,122
|
|
20230602,130400,187639410,4095,4095,4095,4095,0
|
|
20230602,130300,187639410,4095,4095,4095,4095,0
|
|
20230602,130200,187639410,4095,4095,4095,4095,120
|
|
20230602,130100,187148010,4095,4095,4095,4095,0
|
|
20230602,130000,187148010,4095,4095,4095,4095,245
|
|
20230602,125900,186144735,4095,4095,4095,4095,6
|
|
20230602,125800,186120165,4095,4095,4095,4095,12
|
|
20230602,125700,186071025,4095,4095,4095,4095,158
|
|
20230602,125600,185424015,4095,4095,4095,4095,8
|
|
20230602,125500,185391255,4095,4095,4095,4095,6
|
|
20230602,125400,185366685,4095,4095,4095,4095,56
|
|
20230602,125300,185137365,4095,4095,4095,4095,4
|
|
20230602,125200,185120985,4095,4080,4095,4075,166
|
|
20230602,125100,184442980,4095,4095,4095,4095,4
|
|
20230602,125000,184426600,4095,4095,4095,4095,6
|
|
20230602,124900,184402030,4095,4095,4095,4095,6
|
|
20230602,124800,184377460,4095,4095,4095,4095,29
|
|
20230602,124700,184258705,4095,4095,4095,4095,6
|
|
20230602,124600,184234135,4080,4095,4095,4080,501
|
|
20230602,124500,182189450,4095,4095,4095,4085,16
|
|
20230602,124400,182123990,4095,4085,4095,4085,8
|
|
20230602,124300,182091270,4095,4095,4095,4095,6
|
|
20230602,124200,182066700,4095,4095,4095,4095,56
|
|
20230602,124100,181837380,4095,4095,4095,4095,4
|
|
20230602,124000,181821000,4095,4095,4095,4095,54
|
|
20230602,123900,181599870,4095,4095,4095,4095,541
|
|
20230602,123800,179384475,4095,4095,4095,4095,6
|
|
20230602,123700,179359905,4095,4090,4095,4090,157
|
|
20230602,123600,178717380,4090,4090,4090,4090,248
|
|
20230602,123500,177703060,4090,4090,4090,4090,6
|
|
20230602,123400,177678520,4090,4090,4090,4090,4
|
|
20230602,123300,177662160,4090,4090,4090,4090,6
|
|
20230602,123200,177637620,4090,4090,4090,4090,6
|
|
20230602,123100,177613080,4090,4090,4090,4090,4
|
|
20230602,123000,177596720,4090,4090,4090,4085,120
|
|
20230602,122900,177106490,4090,4090,4090,4090,188
|
|
20230602,122800,176337570,4090,4090,4090,4090,81
|
|
20230602,122700,176006280,4090,4090,4090,4090,6
|
|
20230602,122600,175981740,4090,4090,4090,4090,4
|
|
20230602,122500,175965380,4090,4090,4090,4090,6
|
|
20230602,122400,175940840,4090,4090,4090,4090,6
|
|
20230602,122300,175916300,4090,4090,4090,4090,4
|
|
20230602,122200,175899940,4090,4090,4090,4090,73
|
|
20230602,122100,175601370,4090,4090,4090,4090,6
|
|
20230602,122000,175576830,4090,4090,4090,4090,4
|
|
20230602,121900,175560470,4090,4090,4090,4090,6
|
|
20230602,121800,175535930,4090,4090,4090,4085,98
|
|
20230602,121700,175135560,4090,4090,4090,4090,4
|
|
20230602,121600,175119200,4090,4090,4090,4090,6
|
|
20230602,121500,175094660,4085,4085,4085,4085,0
|
|
20230602,121400,175094660,4085,4085,4085,4085,0
|
|
20230602,121300,175094660,4085,4085,4085,4085,0
|
|
20230602,121200,175094660,4085,4085,4085,4085,0
|
|
20230602,121100,175094660,4085,4085,4085,4085,0
|
|
20230602,121000,175094660,4085,4085,4085,4085,33
|
|
20230602,120900,174959855,4085,4085,4085,4085,0
|
|
20230602,120800,174959855,4085,4090,4090,4085,67
|
|
20230602,120700,174685835,4090,4090,4090,4090,50
|
|
20230602,120600,174481335,4090,4090,4090,4090,0
|
|
20230602,120500,174481335,4090,4090,4090,4090,5
|
|
20230602,120400,174460885,4100,4100,4100,4100,20
|
|
20230602,120300,174378885,4100,4100,4100,4100,2
|
|
20230602,120200,174370685,4100,4100,4100,4100,0
|
|
20230602,120100,174370685,4100,4100,4100,4100,0
|
|
20230602,120000,174370685,4100,4095,4100,4095,105
|
|
20230602,115900,173940685,4095,4095,4095,4095,0
|
|
20230602,115800,173940685,4095,4085,4095,4085,172
|
|
20230602,115700,173238055,4085,4085,4085,4085,2
|
|
20230602,115600,173229885,4085,4085,4085,4085,0
|
|
20230602,115500,173229885,4085,4085,4085,4085,0
|
|
20230602,115400,173229885,4085,4085,4085,4085,13
|
|
20230602,115300,173176780,4085,4085,4085,4085,0
|
|
20230602,115200,173176780,4085,4085,4085,4085,0
|
|
20230602,115100,173176780,4085,4085,4085,4085,24
|
|
20230602,115000,173078740,4085,4085,4085,4085,50
|
|
20230602,114900,172874490,4085,4085,4085,4085,0
|
|
20230602,114800,172874490,4085,4085,4085,4085,0
|
|
20230602,114700,172874490,4085,4085,4085,4085,1
|
|
20230602,114600,172870405,4085,4085,4085,4085,0
|
|
20230602,114500,172870405,4085,4085,4085,4085,0
|
|
20230602,114400,172870405,4085,4085,4085,4085,5
|
|
20230602,114300,172849980,4085,4075,4085,4075,197
|
|
20230602,114200,172047185,4075,4080,4085,4075,1440
|
|
20230602,114100,166175205,4080,4085,4085,4080,618
|
|
20230602,114000,163650785,4100,4100,4100,4100,1
|
|
20230602,113900,163646685,4100,4085,4100,4085,7
|
|
20230602,113800,163618060,4085,4085,4085,4085,0
|
|
20230602,113700,163618060,4085,4085,4085,4085,21
|
|
20230602,113600,163532275,4100,4100,4100,4100,0
|
|
20230602,113500,163532275,4100,4100,4100,4100,0
|
|
20230602,113400,163532275,4100,4100,4100,4100,1
|
|
20230602,113300,163528175,4100,4100,4100,4100,25
|
|
20230602,113200,163425675,4100,4100,4100,4100,0
|
|
20230602,113100,163425675,4100,4100,4100,4100,0
|
|
20230602,113000,163425675,4100,4100,4100,4100,0
|
|
20230602,112900,163425675,4100,4100,4100,4100,0
|
|
20230602,112800,163425675,4100,4100,4100,4100,2
|
|
20230602,112700,163417475,4100,4100,4100,4100,0
|
|
20230602,112600,163417475,4100,4100,4100,4100,0
|
|
20230602,112500,163417475,4100,4100,4100,4100,0
|
|
20230602,112400,163417475,4100,4095,4100,4095,180
|
|
20230602,112300,162679945,4095,4095,4095,4095,2
|
|
20230602,112200,162671755,4095,4095,4095,4095,2
|
|
20230602,112100,162663565,4095,4095,4095,4095,2
|
|
20230602,112000,162655375,4100,4100,4100,4100,2
|
|
20230602,111900,162647175,4085,4100,4100,4085,4
|
|
20230602,111800,162630805,4100,4100,4100,4100,52
|
|
20230602,111700,162417605,4100,4100,4100,4100,2
|
|
20230602,111600,162409405,4100,4100,4100,4100,2
|
|
20230602,111500,162401205,4100,4100,4100,4100,27
|
|
20230602,111400,162290505,4105,4105,4105,4105,0
|
|
20230602,111300,162290505,4105,4105,4105,4105,0
|
|
20230602,111200,162290505,4105,4105,4105,4105,0
|
|
20230602,111100,162290505,4105,4105,4105,4105,0
|
|
20230602,111000,162290505,4105,4105,4105,4105,0
|
|
20230602,110900,162290505,4105,4100,4105,4100,145
|
|
20230602,110800,161695400,4100,4100,4100,4100,0
|
|
20230602,110700,161695400,4100,4100,4100,4100,243
|
|
20230602,110600,160699100,4100,4100,4100,4100,25
|
|
20230602,110500,160596600,4100,4100,4100,4100,0
|
|
20230602,110400,160596600,4100,4100,4100,4100,2
|
|
20230602,110300,160588400,4100,4100,4100,4100,2
|
|
20230602,110200,160580200,4100,4100,4100,4100,2
|
|
20230602,110100,160572000,4105,4105,4105,4105,2
|
|
20230602,110000,160563790,4105,4105,4105,4105,12
|
|
20230602,105900,160514530,4105,4105,4105,4105,2
|
|
20230602,105800,160506320,4105,4105,4105,4105,2
|
|
20230602,105700,160498110,4090,4105,4105,4090,28
|
|
20230602,105600,160383185,4105,4105,4105,4105,2
|
|
20230602,105500,160374975,4105,4085,4105,4085,403
|
|
20230602,105400,158728160,4105,4105,4105,4105,2
|
|
20230602,105300,158719950,4105,4105,4105,4105,5
|
|
20230602,105200,158699425,4105,4105,4105,4105,0
|
|
20230602,105100,158699425,4105,4105,4105,4105,0
|
|
20230602,105000,158699425,4105,4100,4105,4095,51
|
|
20230602,104900,158490415,4090,4090,4090,4090,2
|
|
20230602,104800,158482235,4105,4105,4105,4105,45
|
|
20230602,104700,158297510,4105,4105,4105,4105,0
|
|
20230602,104600,158297510,4105,4105,4105,4105,52
|
|
20230602,104500,158084050,4080,4080,4080,4080,1
|
|
20230602,104400,158079970,4080,4080,4080,4080,1
|
|
20230602,104300,158075890,4105,4105,4105,4105,0
|
|
20230602,104200,158075890,4105,4110,4110,4075,104
|
|
20230602,104100,157650780,4110,4110,4110,4110,2
|
|
20230602,104000,157642560,4110,4110,4110,4110,41
|
|
20230602,103900,157474050,4110,4105,4110,4105,38
|
|
20230602,103800,157317895,4110,4110,4110,4110,2
|
|
20230602,103700,157309675,4110,4110,4110,4110,10
|
|
20230602,103600,157268575,4110,4110,4110,4110,22
|
|
20230602,103500,157178155,4110,4110,4110,4110,73
|
|
20230602,103400,156878125,4110,4110,4110,4110,0
|
|
20230602,103300,156878125,4110,4110,4110,4110,722
|
|
20230602,103200,153910705,4115,4100,4115,4100,1902
|
|
20230602,103100,146094100,4100,4100,4100,4100,0
|
|
20230602,103000,146094100,4100,4095,4100,4090,107
|
|
20230602,102900,145656215,4090,4085,4090,4085,1317
|
|
20230602,102800,140270090,4070,4075,4075,4070,59
|
|
20230602,102700,140029920,4075,4075,4075,4075,20
|
|
20230602,102600,139948420,4090,4090,4090,4090,15
|
|
20230602,102500,139887070,4090,4090,4090,4090,42
|
|
20230602,102400,139715290,4085,4085,4085,4085,3
|
|
20230602,102300,139703035,4090,4080,4090,4065,98
|
|
20230602,102200,139304110,4090,4085,4090,4085,320
|
|
20230602,102100,137995515,4085,4090,4090,4085,251
|
|
20230602,102000,136968955,4090,4095,4095,4090,37
|
|
20230602,101900,136817550,4095,4110,4110,4095,333
|
|
20230602,101800,135452860,4110,4105,4110,4100,242
|
|
20230602,101700,134459030,4105,4100,4105,4100,1146
|
|
20230602,101600,129760170,4100,4100,4100,4100,1365
|
|
20230602,101500,124163670,4100,4100,4100,4100,58
|
|
20230602,101400,123925870,4100,4095,4100,4095,211
|
|
20230602,101300,123060970,4090,4090,4090,4090,5
|
|
20230602,101200,123040520,4095,4095,4095,4090,68
|
|
20230602,101100,122762065,4100,4100,4100,4100,0
|
|
20230602,101000,122762065,4100,4100,4100,4100,43
|
|
20230602,100900,122585765,4100,4100,4100,4100,1
|
|
20230602,100800,122581665,4105,4105,4105,4105,1
|
|
20230602,100700,122577560,4105,4105,4105,4105,1
|
|
20230602,100600,122573455,4105,4100,4105,4100,89
|
|
20230602,100500,122208545,4100,4095,4100,4095,46
|
|
20230602,100400,122020115,4100,4105,4110,4100,1212
|
|
20230602,100300,117044850,4105,4105,4105,4105,39
|
|
20230602,100200,116884755,4105,4100,4105,4100,33
|
|
20230602,100100,116749445,4100,4085,4100,4085,694
|
|
20230602,100000,113904270,4075,4055,4075,4055,11552
|
|
20230602,095900,67027600,4045,4055,4055,4045,158
|
|
20230602,095800,66387000,4055,4050,4055,4050,1008
|
|
20230602,095700,62304585,4050,4050,4050,4050,504
|
|
20230602,095600,60263385,4050,4050,4050,4050,28
|
|
20230602,095500,60149985,4050,4050,4050,4050,47
|
|
20230602,095400,59959635,4050,4045,4050,4045,112
|
|
20230602,095300,59506075,4050,4050,4050,4050,0
|
|
20230602,095200,59506075,4050,4050,4050,4050,11
|
|
20230602,095100,59461525,4045,4045,4045,4045,15
|
|
20230602,095000,59400850,4045,4050,4050,4045,41
|
|
20230602,094900,59234810,4045,4045,4045,4045,0
|
|
20230602,094800,59234810,4045,4045,4045,4045,1
|
|
20230602,094700,59230765,4050,4050,4050,4050,14
|
|
20230602,094600,59174065,4050,4050,4050,4050,181
|
|
20230602,094500,58441015,4050,4050,4050,4050,91
|
|
20230602,094400,58072465,4050,4050,4050,4050,0
|
|
20230602,094300,58072465,4050,4050,4050,4050,0
|
|
20230602,094200,58072465,4050,4050,4050,4050,110
|
|
20230602,094100,57626965,4040,4045,4045,4040,10
|
|
20230602,094000,57586540,4050,4050,4050,4050,11
|
|
20230602,093900,57541990,4050,4050,4050,4050,1
|
|
20230602,093800,57537940,4050,4050,4050,4050,25
|
|
20230602,093700,57436690,4025,4025,4025,4025,167
|
|
20230602,093600,56764515,4050,4045,4050,4045,1298
|
|
20230602,093500,51514065,4020,4045,4045,4020,398
|
|
20230602,093400,49911415,4050,4050,4050,4050,0
|
|
20230602,093300,49911415,4050,4050,4050,4050,1
|
|
20230602,093200,49907365,4050,4050,4050,4035,54
|
|
20230602,093100,49688915,4050,4045,4050,4040,138
|
|
20230602,093000,49131095,4050,4045,4050,4045,40
|
|
20230602,092900,48969100,4050,4050,4050,4050,2
|
|
20230602,092800,48961000,4050,4050,4050,4050,0
|
|
20230602,092700,48961000,4050,4045,4050,4045,11
|
|
20230602,092600,48916500,4050,4050,4050,4050,16
|
|
20230602,092500,48851700,4050,4050,4050,4050,1
|
|
20230602,092400,48847650,4040,4040,4040,4040,0
|
|
20230602,092300,48847650,4040,4050,4055,4040,516
|
|
20230602,092200,46758175,4055,4055,4055,4055,0
|
|
20230602,092100,46758175,4055,4055,4055,4055,52
|
|
20230602,092000,46547315,4060,4065,4070,4060,560
|
|
20230602,091900,44268695,4070,4060,4070,4060,28
|
|
20230602,091800,44154895,4070,4065,4070,4060,76
|
|
20230602,091700,43845735,4070,4085,4105,4065,1250
|
|
20230602,091600,38749560,4105,4100,4105,4090,2275
|
|
20230602,091500,29426560,4100,4095,4100,4095,589
|
|
20230602,091400,27012935,4095,4095,4095,4095,0
|
|
20230602,091300,27012935,4095,4095,4095,4090,26
|
|
20230602,091200,26906480,4095,4090,4095,4085,209
|
|
20230602,091100,26052390,4090,4100,4100,4090,39
|
|
20230602,091000,25892645,4100,4075,4100,4075,2027
|
|
20230602,090900,17600655,4070,4070,4080,4070,164
|
|
20230602,090800,16932695,4070,4065,4070,4065,35
|
|
20230602,090700,16790295,4060,4065,4065,4060,51
|
|
20230602,090600,16582995,4065,4065,4065,4065,3
|
|
20230602,090500,16570800,4070,4055,4070,4055,169
|
|
20230602,090400,15884435,4045,4040,4045,4035,335
|
|
20230602,090300,14532255,4040,4040,4050,4040,525
|
|
20230602,090200,12409245,4035,4035,4035,4035,3
|
|
20230602,090100,12397140,4035,4035,4035,4035,0
|
|
20230602,090000,12397140,4035,4020,4035,4020,3030
|