775 lines
37 KiB
CSV
775 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,215200,506440830,5030,5030,5030,5030,4457
|
|
20230601,215100,506440830,5030,5030,5030,5030,0
|
|
20230601,215000,506440830,5030,5030,5030,5030,0
|
|
20230601,214900,506440830,5030,5030,5030,5030,0
|
|
20230601,214800,506440830,5030,5030,5030,5030,0
|
|
20230601,214700,506440830,5030,5030,5030,5030,0
|
|
20230601,214600,506440830,5030,5030,5030,5030,0
|
|
20230601,214500,506440830,5030,5030,5030,5030,0
|
|
20230601,214400,506440830,5030,5030,5030,5030,0
|
|
20230601,214300,506440830,5030,5030,5030,5030,0
|
|
20230601,214200,506440830,5030,5030,5030,5030,0
|
|
20230601,214100,506440830,5030,5030,5030,5030,0
|
|
20230601,214000,506440830,5030,5030,5030,5030,0
|
|
20230601,213900,506440830,5030,5030,5030,5030,0
|
|
20230601,213800,506440830,5030,5030,5030,5030,0
|
|
20230601,213700,506440830,5030,5030,5030,5030,0
|
|
20230601,213600,506440830,5030,5030,5030,5030,0
|
|
20230601,213500,506440830,5030,5030,5030,5030,0
|
|
20230601,213400,506440830,5030,5030,5030,5030,0
|
|
20230601,213300,506440830,5030,5030,5030,5030,0
|
|
20230601,213200,506440830,5030,5030,5030,5030,0
|
|
20230601,213100,506440830,5030,5030,5030,5030,0
|
|
20230601,213000,506440830,5030,5030,5030,5030,0
|
|
20230601,212900,506440830,5030,5030,5030,5030,0
|
|
20230601,212800,506440830,5030,5030,5030,5030,0
|
|
20230601,212700,506440830,5030,5030,5030,5030,0
|
|
20230601,212600,506440830,5030,5030,5030,5030,0
|
|
20230601,212500,506440830,5030,5030,5030,5030,0
|
|
20230601,212400,506440830,5030,5030,5030,5030,0
|
|
20230601,212300,506440830,5030,5030,5030,5030,0
|
|
20230601,212200,506440830,5030,5030,5030,5030,4457
|
|
20230601,212100,506440830,5030,5030,5030,5030,0
|
|
20230601,212000,506440830,5030,5030,5030,5030,0
|
|
20230601,211900,506440830,5030,5030,5030,5030,0
|
|
20230601,211800,506440830,5030,5030,5030,5030,0
|
|
20230601,211700,506440830,5030,5030,5030,5030,0
|
|
20230601,211600,506440830,5030,5030,5030,5030,0
|
|
20230601,211500,506440830,5030,5030,5030,5030,0
|
|
20230601,211400,506440830,5030,5030,5030,5030,0
|
|
20230601,211300,506440830,5030,5030,5030,5030,0
|
|
20230601,211200,506440830,5030,5030,5030,5030,0
|
|
20230601,211100,506440830,5030,5030,5030,5030,0
|
|
20230601,211000,506440830,5030,5030,5030,5030,0
|
|
20230601,210900,506440830,5030,5030,5030,5030,0
|
|
20230601,210800,506440830,5030,5030,5030,5030,0
|
|
20230601,210700,506440830,5030,5030,5030,5030,0
|
|
20230601,210600,506440830,5030,5030,5030,5030,0
|
|
20230601,210500,506440830,5030,5030,5030,5030,0
|
|
20230601,210400,506440830,5030,5030,5030,5030,0
|
|
20230601,210300,506440830,5030,5030,5030,5030,0
|
|
20230601,210200,506440830,5030,5030,5030,5030,0
|
|
20230601,210100,506440830,5030,5030,5030,5030,0
|
|
20230601,210000,506440830,5030,5030,5030,5030,0
|
|
20230601,205900,506440830,5030,5030,5030,5030,0
|
|
20230601,205800,506440830,5030,5030,5030,5030,0
|
|
20230601,205700,506440830,5030,5030,5030,5030,0
|
|
20230601,205600,506440830,5030,5030,5030,5030,0
|
|
20230601,205500,506440830,5030,5030,5030,5030,0
|
|
20230601,205400,506440830,5030,5030,5030,5030,0
|
|
20230601,205300,506440830,5030,5030,5030,5030,0
|
|
20230601,205200,506440830,5030,5030,5030,5030,4457
|
|
20230601,205100,506440830,5030,5030,5030,5030,0
|
|
20230601,205000,506440830,5030,5030,5030,5030,0
|
|
20230601,204900,506440830,5030,5030,5030,5030,0
|
|
20230601,204800,506440830,5030,5030,5030,5030,0
|
|
20230601,204700,506440830,5030,5030,5030,5030,0
|
|
20230601,204600,506440830,5030,5030,5030,5030,0
|
|
20230601,204500,506440830,5030,5030,5030,5030,0
|
|
20230601,204400,506440830,5030,5030,5030,5030,0
|
|
20230601,204300,506440830,5030,5030,5030,5030,0
|
|
20230601,204200,506440830,5030,5030,5030,5030,0
|
|
20230601,204100,506440830,5030,5030,5030,5030,0
|
|
20230601,204000,506440830,5030,5030,5030,5030,0
|
|
20230601,203900,506440830,5030,5030,5030,5030,0
|
|
20230601,203800,506440830,5030,5030,5030,5030,0
|
|
20230601,203700,506440830,5030,5030,5030,5030,0
|
|
20230601,203600,506440830,5030,5030,5030,5030,0
|
|
20230601,203500,506440830,5030,5030,5030,5030,0
|
|
20230601,203400,506440830,5030,5030,5030,5030,0
|
|
20230601,203300,506440830,5030,5030,5030,5030,0
|
|
20230601,203200,506440830,5030,5030,5030,5030,0
|
|
20230601,203100,506440830,5030,5030,5030,5030,0
|
|
20230601,203000,506440830,5030,5030,5030,5030,0
|
|
20230601,202900,506440830,5030,5030,5030,5030,0
|
|
20230601,202800,506440830,5030,5030,5030,5030,0
|
|
20230601,202700,506440830,5030,5030,5030,5030,0
|
|
20230601,202600,506440830,5030,5030,5030,5030,0
|
|
20230601,202500,506440830,5030,5030,5030,5030,0
|
|
20230601,202400,506440830,5030,5030,5030,5030,0
|
|
20230601,202300,506440830,5030,5030,5030,5030,0
|
|
20230601,202200,506440830,5030,5030,5030,5030,4457
|
|
20230601,202100,506440830,5030,5030,5030,5030,0
|
|
20230601,202000,506440830,5030,5030,5030,5030,0
|
|
20230601,201900,506440830,5030,5030,5030,5030,0
|
|
20230601,201800,506440830,5030,5030,5030,5030,0
|
|
20230601,201700,506440830,5030,5030,5030,5030,0
|
|
20230601,201600,506440830,5030,5030,5030,5030,0
|
|
20230601,201500,506440830,5030,5030,5030,5030,0
|
|
20230601,201400,506440830,5030,5030,5030,5030,0
|
|
20230601,201300,506440830,5030,5030,5030,5030,0
|
|
20230601,201200,506440830,5030,5030,5030,5030,0
|
|
20230601,201100,506440830,5030,5030,5030,5030,0
|
|
20230601,201000,506440830,5030,5030,5030,5030,0
|
|
20230601,200900,506440830,5030,5030,5030,5030,0
|
|
20230601,200800,506440830,5030,5030,5030,5030,0
|
|
20230601,200700,506440830,5030,5030,5030,5030,0
|
|
20230601,200600,506440830,5030,5030,5030,5030,0
|
|
20230601,200500,506440830,5030,5030,5030,5030,0
|
|
20230601,200400,506440830,5030,5030,5030,5030,0
|
|
20230601,200300,506440830,5030,5030,5030,5030,0
|
|
20230601,200200,506440830,5030,5030,5030,5030,0
|
|
20230601,200100,506440830,5030,5030,5030,5030,0
|
|
20230601,200000,506440830,5030,5030,5030,5030,0
|
|
20230601,195900,506440830,5030,5030,5030,5030,0
|
|
20230601,195800,506440830,5030,5030,5030,5030,0
|
|
20230601,195700,506440830,5030,5030,5030,5030,0
|
|
20230601,195600,506440830,5030,5030,5030,5030,0
|
|
20230601,195500,506440830,5030,5030,5030,5030,0
|
|
20230601,195400,506440830,5030,5030,5030,5030,0
|
|
20230601,195300,506440830,5030,5030,5030,5030,0
|
|
20230601,195200,506440830,5030,5030,5030,5030,4457
|
|
20230601,195100,506440830,5030,5030,5030,5030,0
|
|
20230601,195000,506440830,5030,5030,5030,5030,0
|
|
20230601,194900,506440830,5030,5030,5030,5030,0
|
|
20230601,194800,506440830,5030,5030,5030,5030,0
|
|
20230601,194700,506440830,5030,5030,5030,5030,0
|
|
20230601,194600,506440830,5030,5030,5030,5030,0
|
|
20230601,194500,506440830,5030,5030,5030,5030,0
|
|
20230601,194400,506440830,5030,5030,5030,5030,0
|
|
20230601,194300,506440830,5030,5030,5030,5030,0
|
|
20230601,194200,506440830,5030,5030,5030,5030,0
|
|
20230601,194100,506440830,5030,5030,5030,5030,0
|
|
20230601,194000,506440830,5030,5030,5030,5030,0
|
|
20230601,193900,506440830,5030,5030,5030,5030,0
|
|
20230601,193800,506440830,5030,5030,5030,5030,0
|
|
20230601,193700,506440830,5030,5030,5030,5030,0
|
|
20230601,193600,506440830,5030,5030,5030,5030,0
|
|
20230601,193500,506440830,5030,5030,5030,5030,0
|
|
20230601,193400,506440830,5030,5030,5030,5030,0
|
|
20230601,193300,506440830,5030,5030,5030,5030,0
|
|
20230601,193200,506440830,5030,5030,5030,5030,0
|
|
20230601,193100,506440830,5030,5030,5030,5030,0
|
|
20230601,193000,506440830,5030,5030,5030,5030,0
|
|
20230601,192900,506440830,5030,5030,5030,5030,0
|
|
20230601,192800,506440830,5030,5030,5030,5030,0
|
|
20230601,192700,506440830,5030,5030,5030,5030,0
|
|
20230601,192600,506440830,5030,5030,5030,5030,0
|
|
20230601,192500,506440830,5030,5030,5030,5030,0
|
|
20230601,192400,506440830,5030,5030,5030,5030,0
|
|
20230601,192300,506440830,5030,5030,5030,5030,0
|
|
20230601,192200,506440830,5030,5030,5030,5030,4457
|
|
20230601,192100,506440830,5030,5030,5030,5030,0
|
|
20230601,192000,506440830,5030,5030,5030,5030,0
|
|
20230601,191900,506440830,5030,5030,5030,5030,0
|
|
20230601,191800,506440830,5030,5030,5030,5030,0
|
|
20230601,191700,506440830,5030,5030,5030,5030,0
|
|
20230601,191600,506440830,5030,5030,5030,5030,0
|
|
20230601,191500,506440830,5030,5030,5030,5030,0
|
|
20230601,191400,506440830,5030,5030,5030,5030,0
|
|
20230601,191300,506440830,5030,5030,5030,5030,0
|
|
20230601,191200,506440830,5030,5030,5030,5030,0
|
|
20230601,191100,506440830,5030,5030,5030,5030,0
|
|
20230601,191000,506440830,5030,5030,5030,5030,0
|
|
20230601,190900,506440830,5030,5030,5030,5030,0
|
|
20230601,190800,506440830,5030,5030,5030,5030,0
|
|
20230601,190700,506440830,5030,5030,5030,5030,0
|
|
20230601,190600,506440830,5030,5030,5030,5030,0
|
|
20230601,190500,506440830,5030,5030,5030,5030,0
|
|
20230601,190400,506440830,5030,5030,5030,5030,0
|
|
20230601,190300,506440830,5030,5030,5030,5030,0
|
|
20230601,190200,506440830,5030,5030,5030,5030,0
|
|
20230601,190100,506440830,5030,5030,5030,5030,0
|
|
20230601,190000,506440830,5030,5030,5030,5030,0
|
|
20230601,185900,506440830,5030,5030,5030,5030,0
|
|
20230601,185800,506440830,5030,5030,5030,5030,0
|
|
20230601,185700,506440830,5030,5030,5030,5030,0
|
|
20230601,185600,506440830,5030,5030,5030,5030,0
|
|
20230601,185500,506440830,5030,5030,5030,5030,0
|
|
20230601,185400,506440830,5030,5030,5030,5030,0
|
|
20230601,185300,506440830,5030,5030,5030,5030,0
|
|
20230601,185200,506440830,5030,5030,5030,5030,4457
|
|
20230601,185100,506440830,5030,5030,5030,5030,0
|
|
20230601,185000,506440830,5030,5030,5030,5030,0
|
|
20230601,184900,506440830,5030,5030,5030,5030,0
|
|
20230601,184800,506440830,5030,5030,5030,5030,0
|
|
20230601,184700,506440830,5030,5030,5030,5030,0
|
|
20230601,184600,506440830,5030,5030,5030,5030,0
|
|
20230601,184500,506440830,5030,5030,5030,5030,0
|
|
20230601,184400,506440830,5030,5030,5030,5030,0
|
|
20230601,184300,506440830,5030,5030,5030,5030,0
|
|
20230601,184200,506440830,5030,5030,5030,5030,0
|
|
20230601,184100,506440830,5030,5030,5030,5030,0
|
|
20230601,184000,506440830,5030,5030,5030,5030,0
|
|
20230601,183900,506440830,5030,5030,5030,5030,0
|
|
20230601,183800,506440830,5030,5030,5030,5030,0
|
|
20230601,183700,506440830,5030,5030,5030,5030,0
|
|
20230601,183600,506440830,5030,5030,5030,5030,0
|
|
20230601,183500,506440830,5030,5030,5030,5030,0
|
|
20230601,183400,506440830,5030,5030,5030,5030,0
|
|
20230601,183300,506440830,5030,5030,5030,5030,0
|
|
20230601,183200,506440830,5030,5030,5030,5030,0
|
|
20230601,183100,506440830,5030,5030,5030,5030,0
|
|
20230601,183000,506440830,5030,5030,5030,5030,0
|
|
20230601,182900,506440830,5030,5030,5030,5030,0
|
|
20230601,182800,506440830,5030,5030,5030,5030,0
|
|
20230601,182700,506440830,5030,5030,5030,5030,0
|
|
20230601,182600,506440830,5030,5030,5030,5030,0
|
|
20230601,182500,506440830,5030,5030,5030,5030,0
|
|
20230601,182400,506440830,5030,5030,5030,5030,0
|
|
20230601,182300,506440830,5030,5030,5030,5030,0
|
|
20230601,182200,506440830,5030,5030,5030,5030,4457
|
|
20230601,182100,506440830,5030,5030,5030,5030,0
|
|
20230601,182000,506440830,5030,5030,5030,5030,0
|
|
20230601,181900,506440830,5030,5030,5030,5030,0
|
|
20230601,181800,506440830,5030,5030,5030,5030,0
|
|
20230601,181700,506440830,5030,5030,5030,5030,0
|
|
20230601,181600,506440830,5030,5030,5030,5030,0
|
|
20230601,181500,506440830,5030,5030,5030,5030,0
|
|
20230601,181400,506440830,5030,5030,5030,5030,0
|
|
20230601,181300,506440830,5030,5030,5030,5030,0
|
|
20230601,181200,506440830,5030,5030,5030,5030,0
|
|
20230601,181100,506440830,5030,5030,5030,5030,0
|
|
20230601,181000,506440830,5030,5030,5030,5030,0
|
|
20230601,180900,506440830,5030,5030,5030,5030,0
|
|
20230601,180800,506440830,5030,5030,5030,5030,0
|
|
20230601,180700,506440830,5030,5030,5030,5030,0
|
|
20230601,180600,506440830,5030,5030,5030,5030,0
|
|
20230601,180500,506440830,5030,5030,5030,5030,0
|
|
20230601,180400,506440830,5030,5030,5030,5030,0
|
|
20230601,180300,506440830,5030,5030,5030,5030,0
|
|
20230601,180200,506440830,5030,5030,5030,5030,0
|
|
20230601,180100,506440830,5030,5030,5030,5030,0
|
|
20230601,180000,506440830,5030,5030,5030,5030,0
|
|
20230601,175900,506440830,5030,5030,5030,5030,0
|
|
20230601,175800,506440830,5030,5030,5030,5030,0
|
|
20230601,175700,506440830,5030,5030,5030,5030,0
|
|
20230601,175600,506440830,5030,5030,5030,5030,0
|
|
20230601,175500,506440830,5030,5030,5030,5030,0
|
|
20230601,175400,506440830,5030,5030,5030,5030,0
|
|
20230601,175300,506440830,5030,5030,5030,5030,0
|
|
20230601,175200,506440830,5030,5030,5030,5030,4457
|
|
20230601,175100,506440830,5030,5030,5030,5030,0
|
|
20230601,175000,506440830,5030,5030,5030,5030,0
|
|
20230601,174900,506440830,5030,5030,5030,5030,0
|
|
20230601,174800,506440830,5030,5030,5030,5030,0
|
|
20230601,174700,506440830,5030,5030,5030,5030,0
|
|
20230601,174600,506440830,5030,5030,5030,5030,0
|
|
20230601,174500,506440830,5030,5030,5030,5030,0
|
|
20230601,174400,506440830,5030,5030,5030,5030,0
|
|
20230601,174300,506440830,5030,5030,5030,5030,0
|
|
20230601,174200,506440830,5030,5030,5030,5030,0
|
|
20230601,174100,506440830,5030,5030,5030,5030,0
|
|
20230601,174000,506440830,5030,5030,5030,5030,0
|
|
20230601,173900,506440830,5030,5030,5030,5030,0
|
|
20230601,173800,506440830,5030,5030,5030,5030,0
|
|
20230601,173700,506440830,5030,5030,5030,5030,0
|
|
20230601,173600,506440830,5030,5030,5030,5030,0
|
|
20230601,173500,506440830,5030,5030,5030,5030,0
|
|
20230601,173400,506440830,5030,5030,5030,5030,0
|
|
20230601,173300,506440830,5030,5030,5030,5030,0
|
|
20230601,173200,506440830,5030,5030,5030,5030,0
|
|
20230601,173100,506440830,5030,5030,5030,5030,0
|
|
20230601,173000,506440830,5030,5030,5030,5030,0
|
|
20230601,172900,506440830,5030,5030,5030,5030,0
|
|
20230601,172800,506440830,5030,5030,5030,5030,0
|
|
20230601,172700,506440830,5030,5030,5030,5030,0
|
|
20230601,172600,506440830,5030,5030,5030,5030,0
|
|
20230601,172500,506440830,5030,5030,5030,5030,0
|
|
20230601,172400,506440830,5030,5030,5030,5030,0
|
|
20230601,172300,506440830,5030,5030,5030,5030,0
|
|
20230601,172200,506440830,5030,5030,5030,5030,4457
|
|
20230601,172100,506440830,5030,5030,5030,5030,0
|
|
20230601,172000,506440830,5030,5030,5030,5030,0
|
|
20230601,171900,506440830,5030,5030,5030,5030,0
|
|
20230601,171800,506440830,5030,5030,5030,5030,0
|
|
20230601,171700,506440830,5030,5030,5030,5030,0
|
|
20230601,171600,506440830,5030,5030,5030,5030,0
|
|
20230601,171500,506440830,5030,5030,5030,5030,0
|
|
20230601,171400,506440830,5030,5030,5030,5030,0
|
|
20230601,171300,506440830,5030,5030,5030,5030,0
|
|
20230601,171200,506440830,5030,5030,5030,5030,0
|
|
20230601,171100,506440830,5030,5030,5030,5030,0
|
|
20230601,171000,506440830,5030,5030,5030,5030,0
|
|
20230601,170900,506440830,5030,5030,5030,5030,0
|
|
20230601,170800,506440830,5030,5030,5030,5030,0
|
|
20230601,170700,506440830,5030,5030,5030,5030,0
|
|
20230601,170600,506440830,5030,5030,5030,5030,0
|
|
20230601,170500,506440830,5030,5030,5030,5030,0
|
|
20230601,170400,506440830,5030,5030,5030,5030,0
|
|
20230601,170300,506440830,5030,5030,5030,5030,0
|
|
20230601,170200,506440830,5030,5030,5030,5030,0
|
|
20230601,170100,506440830,5030,5030,5030,5030,0
|
|
20230601,170000,506440830,5030,5030,5030,5030,0
|
|
20230601,165900,506440830,5030,5030,5030,5030,0
|
|
20230601,165800,506440830,5030,5030,5030,5030,0
|
|
20230601,165700,506440830,5030,5030,5030,5030,0
|
|
20230601,165600,506440830,5030,5030,5030,5030,0
|
|
20230601,165500,506440830,5030,5030,5030,5030,0
|
|
20230601,165400,506440830,5030,5030,5030,5030,0
|
|
20230601,165300,506440830,5030,5030,5030,5030,0
|
|
20230601,165200,506440830,5030,5030,5030,5030,4457
|
|
20230601,165100,506440830,5030,5030,5030,5030,0
|
|
20230601,165000,506440830,5030,5030,5030,5030,0
|
|
20230601,164900,506440830,5030,5030,5030,5030,0
|
|
20230601,164800,506440830,5030,5030,5030,5030,0
|
|
20230601,164700,506440830,5030,5030,5030,5030,0
|
|
20230601,164600,506440830,5030,5030,5030,5030,0
|
|
20230601,164500,506440830,5030,5030,5030,5030,0
|
|
20230601,164400,506440830,5030,5030,5030,5030,0
|
|
20230601,164300,506440830,5030,5030,5030,5030,0
|
|
20230601,164200,506440830,5030,5030,5030,5030,0
|
|
20230601,164100,506440830,5030,5030,5030,5030,0
|
|
20230601,164000,506440830,5030,5030,5030,5030,0
|
|
20230601,163900,506440830,5030,5030,5030,5030,0
|
|
20230601,163800,506440830,5030,5030,5030,5030,0
|
|
20230601,163700,506440830,5030,5030,5030,5030,0
|
|
20230601,163600,506440830,5030,5030,5030,5030,0
|
|
20230601,163500,506440830,5030,5030,5030,5030,0
|
|
20230601,163400,506440830,5030,5030,5030,5030,0
|
|
20230601,163300,506440830,5030,5030,5030,5030,0
|
|
20230601,163200,506440830,5030,5030,5030,5030,0
|
|
20230601,163100,506440830,5030,5030,5030,5030,0
|
|
20230601,163000,506440830,5030,5030,5030,5030,0
|
|
20230601,162900,506440830,5030,5030,5030,5030,0
|
|
20230601,162800,506440830,5030,5030,5030,5030,0
|
|
20230601,162700,506440830,5030,5030,5030,5030,0
|
|
20230601,162600,506440830,5030,5030,5030,5030,0
|
|
20230601,162500,506440830,5030,5030,5030,5030,0
|
|
20230601,162400,506440830,5030,5030,5030,5030,0
|
|
20230601,162300,506440830,5030,5030,5030,5030,0
|
|
20230601,162200,506440830,5030,5030,5030,5030,4457
|
|
20230601,162100,506440830,5030,5030,5030,5030,0
|
|
20230601,162000,506440830,5030,5030,5030,5030,0
|
|
20230601,161900,506440830,5030,5030,5030,5030,0
|
|
20230601,161800,506440830,5030,5030,5030,5030,0
|
|
20230601,161700,506440830,5030,5030,5030,5030,0
|
|
20230601,161600,506440830,5030,5030,5030,5030,0
|
|
20230601,161500,506440830,5030,5030,5030,5030,0
|
|
20230601,161400,506440830,5030,5030,5030,5030,0
|
|
20230601,161300,506440830,5030,5030,5030,5030,0
|
|
20230601,161200,506440830,5030,5030,5030,5030,0
|
|
20230601,161100,506440830,5030,5030,5030,5030,0
|
|
20230601,161000,506440830,5030,5030,5030,5030,0
|
|
20230601,160900,506440830,5030,5030,5030,5030,0
|
|
20230601,160800,506440830,5030,5030,5030,5030,0
|
|
20230601,160700,506440830,5030,5030,5030,5030,0
|
|
20230601,160600,506440830,5030,5030,5030,5030,0
|
|
20230601,160500,506440830,5030,5030,5030,5030,0
|
|
20230601,160400,506440830,5030,5030,5030,5030,0
|
|
20230601,160300,506440830,5030,5030,5030,5030,0
|
|
20230601,160200,506440830,5030,5030,5030,5030,0
|
|
20230601,160100,506440830,5030,5030,5030,5030,0
|
|
20230601,160000,506440830,5030,5030,5030,5030,0
|
|
20230601,155900,506440830,5030,5030,5030,5030,0
|
|
20230601,155800,506440830,5030,5030,5030,5030,0
|
|
20230601,155700,506440830,5030,5030,5030,5030,0
|
|
20230601,155600,506440830,5030,5030,5030,5030,0
|
|
20230601,155500,506440830,5030,5030,5030,5030,0
|
|
20230601,155400,506440830,5030,5030,5030,5030,0
|
|
20230601,155300,506440830,5030,5030,5030,5030,0
|
|
20230601,155200,506440830,5030,5030,5030,5030,4457
|
|
20230601,155100,506440830,5030,5030,5030,5030,0
|
|
20230601,155000,506440830,5030,5030,5030,5030,0
|
|
20230601,154900,506440830,5030,5030,5030,5030,0
|
|
20230601,154800,506440830,5030,5030,5030,5030,0
|
|
20230601,154700,506440830,5030,5030,5030,5030,0
|
|
20230601,154600,506440830,5030,5030,5030,5030,0
|
|
20230601,154500,506440830,5030,5030,5030,5030,0
|
|
20230601,154400,506440830,5030,5030,5030,5030,0
|
|
20230601,154300,506440830,5030,5030,5030,5030,0
|
|
20230601,154200,506440830,5030,5030,5030,5030,0
|
|
20230601,154100,506440830,5030,5030,5030,5030,0
|
|
20230601,154000,506440830,5030,5030,5030,5030,0
|
|
20230601,153900,506440830,5030,5030,5030,5030,0
|
|
20230601,153800,506440830,5030,5030,5030,5030,0
|
|
20230601,153700,506440830,5030,5030,5030,5030,0
|
|
20230601,153600,506440830,5030,5030,5030,5030,0
|
|
20230601,153500,506440830,5030,5030,5030,5030,0
|
|
20230601,153400,506440830,5030,5030,5030,5030,0
|
|
20230601,153300,506440830,5030,5030,5030,5030,0
|
|
20230601,153200,506440830,5030,5030,5030,5030,0
|
|
20230601,153100,506440830,5030,5030,5030,5030,0
|
|
20230601,153000,506440830,5030,5030,5030,5030,4457
|
|
20230601,152900,484022120,5000,5000,5000,5000,0
|
|
20230601,152800,484022120,5000,5000,5000,5000,0
|
|
20230601,152700,484022120,5000,5000,5000,5000,0
|
|
20230601,152600,484022120,5000,5000,5000,5000,0
|
|
20230601,152500,484022120,5000,5000,5000,5000,0
|
|
20230601,152400,484022120,5000,5000,5000,5000,0
|
|
20230601,152300,484022120,5000,5000,5000,5000,0
|
|
20230601,152200,484022120,5000,5000,5000,5000,0
|
|
20230601,152100,484022120,5000,5000,5000,5000,0
|
|
20230601,152000,484022120,5000,5000,5000,5000,0
|
|
20230601,151900,484022120,5000,4995,5010,4995,2486
|
|
20230601,151800,471582225,4995,4990,4995,4990,515
|
|
20230601,151700,469012315,4990,4985,4990,4985,79
|
|
20230601,151600,468618295,4985,4985,4990,4985,115
|
|
20230601,151500,468044605,4985,4985,4990,4985,277
|
|
20230601,151400,466663695,4985,4990,4990,4985,673
|
|
20230601,151300,463308490,4995,4990,4995,4985,2042
|
|
20230601,151200,453123710,4990,4980,4990,4975,2287
|
|
20230601,151100,441712490,4975,4945,4975,4945,1606
|
|
20230601,151000,433748270,4945,4930,4945,4930,1060
|
|
20230601,150900,428517435,4930,4930,4930,4925,28
|
|
20230601,150800,428379410,4925,4925,4930,4925,57
|
|
20230601,150700,428098420,4930,4925,4930,4925,28
|
|
20230601,150600,427960390,4930,4930,4930,4925,40
|
|
20230601,150500,427763195,4930,4930,4930,4930,13
|
|
20230601,150400,427699105,4930,4930,4930,4930,0
|
|
20230601,150300,427699105,4930,4930,4935,4930,2018
|
|
20230601,150200,417749595,4930,4930,4930,4930,20
|
|
20230601,150100,417650995,4925,4920,4930,4920,177
|
|
20230601,150000,416779030,4920,4920,4920,4920,13
|
|
20230601,145900,416715070,4915,4915,4915,4915,258
|
|
20230601,145800,415447000,4920,4915,4920,4915,25
|
|
20230601,145700,415324060,4915,4915,4915,4915,26
|
|
20230601,145600,415196270,4910,4925,4925,4910,1211
|
|
20230601,145500,409239585,4925,4920,4925,4920,376
|
|
20230601,145400,407388095,4925,4920,4925,4920,229
|
|
20230601,145300,406260335,4920,4915,4920,4915,1026
|
|
20230601,145200,401212950,4915,4910,4915,4910,459
|
|
20230601,145100,398959130,4905,4900,4905,4900,370
|
|
20230601,145000,397144305,4900,4900,4900,4895,1730
|
|
20230601,144900,388674075,4905,4895,4905,4895,23
|
|
20230601,144800,388561350,4895,4900,4900,4890,347
|
|
20230601,144700,386862630,4895,4895,4895,4895,118
|
|
20230601,144600,386285020,4895,4885,4895,4885,127
|
|
20230601,144500,385664425,4885,4885,4885,4885,40
|
|
20230601,144400,385469025,4885,4885,4885,4885,39
|
|
20230601,144300,385278510,4885,4875,4885,4875,887
|
|
20230601,144200,380949640,4875,4875,4875,4875,30
|
|
20230601,144100,380803390,4875,4870,4875,4870,36
|
|
20230601,144000,380628060,4855,4855,4855,4855,0
|
|
20230601,143900,380628060,4855,4865,4865,4855,270
|
|
20230601,143800,379317000,4870,4870,4870,4865,126
|
|
20230601,143700,378703880,4870,4870,4870,4870,13
|
|
20230601,143600,378640570,4870,4875,4875,4870,1334
|
|
20230601,143500,372143820,4870,4870,4870,4870,39
|
|
20230601,143400,371953890,4870,4870,4870,4870,28
|
|
20230601,143300,371817530,4870,4870,4870,4870,44
|
|
20230601,143200,371603250,4870,4870,4870,4870,26
|
|
20230601,143100,371476630,4870,4870,4870,4870,16
|
|
20230601,143000,371398710,4870,4870,4870,4870,13
|
|
20230601,142900,371335400,4870,4870,4870,4870,39
|
|
20230601,142800,371145470,4870,4870,4870,4870,13
|
|
20230601,142700,371082160,4865,4865,4865,4865,16
|
|
20230601,142600,371004320,4870,4870,4870,4870,25
|
|
20230601,142500,370882570,4870,4865,4870,4865,83
|
|
20230601,142400,370478710,4870,4870,4870,4870,13
|
|
20230601,142300,370415400,4870,4870,4870,4870,39
|
|
20230601,142200,370225470,4870,4870,4870,4870,13
|
|
20230601,142100,370162160,4870,4870,4870,4870,26
|
|
20230601,142000,370035540,4870,4870,4870,4870,25
|
|
20230601,141900,369913790,4870,4870,4870,4870,6
|
|
20230601,141800,369884570,4865,4870,4870,4865,39
|
|
20230601,141700,369694770,4870,4870,4870,4870,13
|
|
20230601,141600,369631460,4870,4870,4870,4870,39
|
|
20230601,141500,369441530,4870,4870,4870,4870,12
|
|
20230601,141400,369383090,4870,4865,4870,4865,18
|
|
20230601,141300,369295495,4865,4870,4870,4865,104
|
|
20230601,141200,368789405,4865,4865,4865,4865,1
|
|
20230601,141100,368784540,4865,4865,4865,4865,26
|
|
20230601,141000,368658050,4865,4860,4865,4860,35
|
|
20230601,140900,368487835,4860,4865,4865,4860,26
|
|
20230601,140800,368361410,4865,4870,4870,4865,16
|
|
20230601,140700,368283505,4870,4870,4870,4870,26
|
|
20230601,140600,368156885,4870,4860,4870,4860,130
|
|
20230601,140500,367524955,4860,4860,4860,4860,26
|
|
20230601,140400,367398595,4860,4865,4870,4860,191
|
|
20230601,140300,366470140,4865,4865,4865,4865,13
|
|
20230601,140200,366406895,4865,4865,4865,4865,33
|
|
20230601,140100,366246350,4865,4865,4865,4865,71
|
|
20230601,140000,365900935,4865,4865,4865,4865,13
|
|
20230601,135900,365837690,4865,4865,4865,4865,86
|
|
20230601,135800,365419300,4865,4865,4865,4865,26
|
|
20230601,135700,365292810,4860,4860,4860,4860,100
|
|
20230601,135600,364806810,4865,4865,4865,4865,26
|
|
20230601,135500,364680320,4865,4865,4865,4865,37
|
|
20230601,135400,364500315,4865,4865,4865,4865,13
|
|
20230601,135300,364437070,4865,4865,4865,4865,25
|
|
20230601,135200,364315445,4865,4865,4865,4865,37
|
|
20230601,135100,364135440,4865,4865,4865,4865,15
|
|
20230601,135000,364062465,4860,4855,4860,4855,481
|
|
20230601,134900,361727200,4855,4855,4855,4855,26
|
|
20230601,134800,361600970,4855,4855,4855,4855,25
|
|
20230601,134700,361479595,4855,4855,4855,4855,13
|
|
20230601,134600,361416480,4855,4855,4855,4855,39
|
|
20230601,134500,361227135,4855,4855,4855,4855,39
|
|
20230601,134400,361037790,4850,4850,4850,4850,0
|
|
20230601,134300,361037790,4850,4855,4855,4850,25
|
|
20230601,134200,360916475,4850,4850,4850,4850,84
|
|
20230601,134100,360509075,4850,4850,4850,4850,13
|
|
20230601,134000,360446025,4850,4850,4850,4850,13
|
|
20230601,133900,360382975,4850,4850,4850,4850,38
|
|
20230601,133800,360198675,4850,4850,4850,4850,13
|
|
20230601,133700,360135625,4850,4850,4850,4850,26
|
|
20230601,133600,360009525,4850,4850,4850,4850,26
|
|
20230601,133500,359883425,4850,4845,4850,4845,227
|
|
20230601,133400,358783070,4845,4850,4850,4845,27
|
|
20230601,133300,358652125,4850,4850,4850,4850,26
|
|
20230601,133200,358526025,4850,4855,4855,4850,25
|
|
20230601,133100,358404715,4850,4855,4855,4850,77
|
|
20230601,133000,358031255,4850,4855,4855,4850,31
|
|
20230601,132900,357880815,4855,4850,4855,4850,14
|
|
20230601,132800,357812910,4850,4855,4855,4850,51
|
|
20230601,132700,357565495,4855,4855,4855,4850,28
|
|
20230601,132600,357429625,4855,4855,4855,4855,3
|
|
20230601,132500,357415060,4845,4855,4855,4820,5034
|
|
20230601,132400,333137390,4855,4855,4855,4855,2
|
|
20230601,132300,333127680,4825,4850,4850,4825,4962
|
|
20230601,132200,309172710,4850,4855,4855,4850,14
|
|
20230601,132100,309104745,4855,4855,4855,4855,25
|
|
20230601,132000,308983370,4855,4860,4860,4855,96
|
|
20230601,131900,308517260,4860,4860,4860,4860,7
|
|
20230601,131800,308483240,4860,4860,4860,4860,0
|
|
20230601,131700,308483240,4860,4860,4860,4860,0
|
|
20230601,131600,308483240,4860,4860,4860,4860,0
|
|
20230601,131500,308483240,4860,4860,4860,4860,0
|
|
20230601,131400,308483240,4860,4860,4860,4860,0
|
|
20230601,131300,308483240,4860,4860,4860,4860,0
|
|
20230601,131200,308483240,4860,4860,4860,4860,0
|
|
20230601,131100,308483240,4860,4860,4860,4860,0
|
|
20230601,131000,308483240,4860,4860,4860,4860,0
|
|
20230601,130900,308483240,4860,4860,4860,4860,3
|
|
20230601,130800,308468660,4855,4855,4855,4855,0
|
|
20230601,130700,308468660,4855,4855,4855,4855,1
|
|
20230601,130600,308463805,4860,4860,4860,4860,0
|
|
20230601,130500,308463805,4860,4860,4860,4860,0
|
|
20230601,130400,308463805,4860,4860,4860,4860,0
|
|
20230601,130300,308463805,4860,4860,4860,4860,0
|
|
20230601,130200,308463805,4860,4860,4860,4860,2
|
|
20230601,130100,308454085,4860,4860,4860,4860,1
|
|
20230601,130000,308449225,4860,4860,4860,4860,0
|
|
20230601,125900,308449225,4860,4855,4860,4830,5119
|
|
20230601,125800,283723380,4860,4860,4860,4860,1
|
|
20230601,125700,283718520,4865,4845,4865,4835,4160
|
|
20230601,125600,263590735,4850,4860,4860,4850,16
|
|
20230601,125500,263513125,4850,4850,4850,4850,2
|
|
20230601,125400,263503425,4850,4855,4855,4850,798
|
|
20230601,125300,259632625,4860,4860,4860,4860,40
|
|
20230601,125200,259438225,4865,4865,4865,4865,0
|
|
20230601,125100,259438225,4865,4865,4865,4865,0
|
|
20230601,125000,259438225,4865,4865,4865,4865,10
|
|
20230601,124900,259389575,4865,4850,4865,4850,41
|
|
20230601,124800,259190710,4865,4865,4865,4865,0
|
|
20230601,124700,259190710,4865,4865,4865,4865,0
|
|
20230601,124600,259190710,4865,4855,4865,4850,426
|
|
20230601,124500,257123540,4860,4860,4860,4860,0
|
|
20230601,124400,257123540,4860,4860,4860,4860,4575
|
|
20230601,124300,234889040,4865,4865,4865,4865,0
|
|
20230601,124200,234889040,4865,4865,4865,4865,56
|
|
20230601,124100,234616600,4865,4865,4865,4865,10
|
|
20230601,124000,234567950,4860,4860,4860,4860,0
|
|
20230601,123900,234567950,4860,4860,4860,4860,184
|
|
20230601,123800,233673710,4860,4860,4860,4860,100
|
|
20230601,123700,233187710,4860,4870,4870,4860,1161
|
|
20230601,123600,227544590,4870,4870,4870,4870,0
|
|
20230601,123500,227544590,4870,4870,4870,4870,1
|
|
20230601,123400,227539720,4860,4865,4870,4860,835
|
|
20230601,123300,223480900,4865,4865,4865,4865,1
|
|
20230601,123200,223476035,4870,4870,4870,4870,3
|
|
20230601,123100,223461425,4870,4870,4870,4870,0
|
|
20230601,123000,223461425,4870,4870,4870,4870,0
|
|
20230601,122900,223461425,4870,4870,4870,4870,1
|
|
20230601,122800,223456555,4860,4860,4860,4860,91
|
|
20230601,122700,223014295,4870,4870,4870,4870,25
|
|
20230601,122600,222892545,4870,4870,4870,4870,2
|
|
20230601,122500,222882805,4870,4870,4870,4870,1
|
|
20230601,122400,222877935,4860,4860,4860,4860,348
|
|
20230601,122300,221186655,4870,4870,4870,4870,2
|
|
20230601,122200,221176915,4860,4860,4860,4860,0
|
|
20230601,122100,221176915,4860,4860,4860,4860,0
|
|
20230601,122000,221176915,4860,4860,4860,4860,100
|
|
20230601,121900,220690915,4860,4860,4860,4860,5
|
|
20230601,121800,220666615,4870,4870,4870,4870,4
|
|
20230601,121700,220647135,4870,4865,4870,4860,5742
|
|
20230601,121600,192740795,4870,4870,4870,4870,0
|
|
20230601,121500,192740795,4870,4870,4870,4870,0
|
|
20230601,121400,192740795,4870,4870,4870,4870,0
|
|
20230601,121300,192740795,4870,4865,4870,4860,1580
|
|
20230601,121200,185060220,4870,4870,4870,4870,38
|
|
20230601,121100,184875160,4875,4875,4875,4875,0
|
|
20230601,121000,184875160,4875,4875,4875,4875,0
|
|
20230601,120900,184875160,4875,4875,4875,4875,0
|
|
20230601,120800,184875160,4875,4875,4875,4875,0
|
|
20230601,120700,184875160,4875,4875,4875,4875,0
|
|
20230601,120600,184875160,4875,4875,4875,4875,0
|
|
20230601,120500,184875160,4875,4875,4875,4875,0
|
|
20230601,120400,184875160,4875,4875,4875,4875,0
|
|
20230601,120300,184875160,4875,4875,4875,4875,2
|
|
20230601,120200,184865410,4860,4865,4865,4860,107
|
|
20230601,120100,184345095,4875,4875,4875,4875,0
|
|
20230601,120000,184345095,4875,4865,4875,4865,403
|
|
20230601,115900,182384440,4870,4870,4870,4870,10
|
|
20230601,115800,182335740,4870,4870,4870,4870,0
|
|
20230601,115700,182335740,4870,4870,4870,4870,79
|
|
20230601,115600,181951010,4870,4870,4870,4870,25
|
|
20230601,115500,181829260,4865,4865,4865,4865,13
|
|
20230601,115400,181766015,4870,4870,4870,4870,1413
|
|
20230601,115300,174884705,4870,4870,4870,4870,0
|
|
20230601,115200,174884705,4870,4870,4870,4870,3
|
|
20230601,115100,174870095,4865,4865,4865,4865,0
|
|
20230601,115000,174870095,4865,4865,4865,4865,13
|
|
20230601,114900,174806850,4870,4870,4870,4870,26
|
|
20230601,114800,174680230,4880,4880,4880,4880,0
|
|
20230601,114700,174680230,4880,4880,4880,4880,32
|
|
20230601,114600,174524070,4880,4880,4880,4880,44
|
|
20230601,114500,174309350,4880,4880,4880,4880,0
|
|
20230601,114400,174309350,4880,4875,4880,4875,2
|
|
20230601,114300,174299595,4865,4865,4865,4865,1
|
|
20230601,114200,174294730,4880,4880,4880,4880,0
|
|
20230601,114100,174294730,4880,4880,4880,4880,0
|
|
20230601,114000,174294730,4880,4860,4880,4860,6
|
|
20230601,113900,174265535,4860,4860,4860,4860,121
|
|
20230601,113800,173677475,4880,4880,4880,4880,0
|
|
20230601,113700,173677475,4880,4880,4880,4880,0
|
|
20230601,113600,173677475,4880,4880,4880,4880,67
|
|
20230601,113500,173350515,4880,4880,4880,4880,0
|
|
20230601,113400,173350515,4880,4880,4880,4880,0
|
|
20230601,113300,173350515,4880,4880,4880,4880,0
|
|
20230601,113200,173350515,4880,4880,4880,4880,0
|
|
20230601,113100,173350515,4880,4880,4880,4880,0
|
|
20230601,113000,173350515,4880,4880,4880,4880,43
|
|
20230601,112900,173140675,4880,4880,4880,4880,0
|
|
20230601,112800,173140675,4880,4875,4880,4875,2
|
|
20230601,112700,173130920,4855,4855,4855,4855,0
|
|
20230601,112600,173130920,4855,4855,4855,4855,0
|
|
20230601,112500,173130920,4855,4855,4855,4855,0
|
|
20230601,112400,173130920,4855,4855,4855,4855,17
|
|
20230601,112300,173048385,4880,4880,4880,4880,0
|
|
20230601,112200,173048385,4880,4880,4880,4880,0
|
|
20230601,112100,173048385,4880,4880,4880,4880,0
|
|
20230601,112000,173048385,4880,4880,4880,4880,0
|
|
20230601,111900,173048385,4880,4880,4880,4880,96
|
|
20230601,111800,172579905,4885,4885,4885,4885,2
|
|
20230601,111700,172570135,4885,4880,4885,4880,727
|
|
20230601,111600,169022365,4880,4880,4880,4880,3
|
|
20230601,111500,169007725,4880,4875,4880,4875,200
|
|
20230601,111400,168032465,4875,4860,4875,4860,102
|
|
20230601,111300,167535530,4860,4855,4860,4855,901
|
|
20230601,111200,163158965,4855,4850,4855,4850,1000
|
|
20230601,111100,158306255,4850,4850,4850,4850,207
|
|
20230601,111000,157302305,4850,4850,4850,4850,217
|
|
20230601,110900,156249855,4850,4850,4850,4850,0
|
|
20230601,110800,156249855,4850,4845,4850,4845,1000
|
|
20230601,110700,151403240,4845,4845,4845,4845,0
|
|
20230601,110600,151403240,4845,4845,4845,4845,64
|
|
20230601,110500,151093160,4835,4840,4840,4835,289
|
|
20230601,110400,149694575,4845,4845,4845,4845,0
|
|
20230601,110300,149694575,4845,4845,4845,4845,39
|
|
20230601,110200,149505620,4845,4845,4845,4845,2
|
|
20230601,110100,149495930,4845,4845,4845,4845,367
|
|
20230601,110000,147717815,4840,4840,4840,4840,0
|
|
20230601,105900,147717815,4840,4845,4845,4840,72
|
|
20230601,105800,147369080,4840,4840,4840,4840,0
|
|
20230601,105700,147369080,4840,4840,4840,4840,21
|
|
20230601,105600,147267440,4845,4845,4845,4845,0
|
|
20230601,105500,147267440,4845,4845,4845,4845,1
|
|
20230601,105400,147262595,4845,4845,4845,4845,0
|
|
20230601,105300,147262595,4845,4840,4845,4835,1429
|
|
20230601,105200,140346280,4840,4840,4840,4840,200
|
|
20230601,105100,139378280,4840,4840,4840,4840,0
|
|
20230601,105000,139378280,4840,4840,4840,4840,0
|
|
20230601,104900,139378280,4840,4840,4840,4840,58
|
|
20230601,104800,139097560,4840,4840,4840,4840,0
|
|
20230601,104700,139097560,4840,4840,4840,4840,0
|
|
20230601,104600,139097560,4840,4840,4840,4840,0
|
|
20230601,104500,139097560,4840,4840,4840,4840,0
|
|
20230601,104400,139097560,4840,4840,4840,4840,0
|
|
20230601,104300,139097560,4840,4840,4840,4840,12
|
|
20230601,104200,139039480,4840,4840,4840,4840,0
|
|
20230601,104100,139039480,4840,4840,4840,4840,2
|
|
20230601,104000,139029800,4840,4840,4840,4840,0
|
|
20230601,103900,139029800,4840,4830,4840,4830,342
|
|
20230601,103800,137377910,4835,4840,4840,4835,34
|
|
20230601,103700,137213370,4840,4840,4840,4840,0
|
|
20230601,103600,137213370,4840,4840,4840,4840,0
|
|
20230601,103500,137213370,4840,4840,4840,4840,2
|
|
20230601,103400,137203690,4825,4825,4825,4825,1013
|
|
20230601,103300,132315965,4825,4825,4825,4820,332
|
|
20230601,103200,130715695,4825,4830,4830,4825,981
|
|
20230601,103100,125980600,4840,4840,4840,4840,130
|
|
20230601,103000,125351400,4840,4840,4840,4840,2466
|
|
20230601,102900,113415960,4840,4840,4840,4840,0
|
|
20230601,102800,113415960,4840,4835,4840,4835,12
|
|
20230601,102700,113357930,4830,4830,4830,4830,0
|
|
20230601,102600,113357930,4830,4830,4830,4830,972
|
|
20230601,102500,108663170,4835,4835,4835,4835,0
|
|
20230601,102400,108663170,4835,4835,4835,4835,162
|
|
20230601,102300,107879900,4835,4835,4835,4835,2
|
|
20230601,102200,107870230,4835,4835,4835,4835,311
|
|
20230601,102100,106366545,4835,4835,4835,4835,4
|
|
20230601,102000,106347205,4830,4830,4830,4830,85
|
|
20230601,101900,105936655,4830,4830,4830,4830,50
|
|
20230601,101800,105695155,4830,4830,4830,4830,91
|
|
20230601,101700,105255625,4830,4830,4830,4830,54
|
|
20230601,101600,104994805,4835,4835,4835,4835,50
|
|
20230601,101500,104753055,4830,4830,4830,4830,52
|
|
20230601,101400,104501895,4830,4830,4830,4830,4
|
|
20230601,101300,104482575,4835,4835,4835,4835,0
|
|
20230601,101200,104482575,4835,4835,4835,4835,0
|
|
20230601,101100,104482575,4835,4835,4835,4835,2
|
|
20230601,101000,104472905,4825,4825,4825,4825,0
|
|
20230601,100900,104472905,4825,4825,4825,4825,0
|
|
20230601,100800,104472905,4825,4825,4825,4825,0
|
|
20230601,100700,104472905,4825,4835,4835,4825,2570
|
|
20230601,100600,92060075,4835,4835,4835,4835,1023
|
|
20230601,100500,87113870,4835,4835,4835,4835,144
|
|
20230601,100400,86417630,4835,4840,4840,4835,186
|
|
20230601,100300,85517885,4840,4840,4840,4840,71
|
|
20230601,100200,85174245,4840,4845,4845,4840,150
|
|
20230601,100100,84447735,4845,4845,4845,4845,0
|
|
20230601,100000,84447735,4845,4845,4845,4845,0
|
|
20230601,095900,84447735,4845,4845,4845,4845,0
|
|
20230601,095800,84447735,4845,4845,4845,4845,0
|
|
20230601,095700,84447735,4845,4845,4845,4845,0
|
|
20230601,095600,84447735,4845,4845,4845,4845,72
|
|
20230601,095500,84098895,4845,4845,4845,4845,0
|
|
20230601,095400,84098895,4845,4845,4845,4845,207
|
|
20230601,095300,83095980,4845,4845,4845,4845,2
|
|
20230601,095200,83086290,4835,4850,4850,4835,775
|
|
20230601,095100,79336030,4840,4840,4840,4835,76
|
|
20230601,095000,78968280,4840,4840,4840,4840,0
|
|
20230601,094900,78968280,4840,4840,4840,4840,0
|
|
20230601,094800,78968280,4840,4840,4840,4840,0
|
|
20230601,094700,78968280,4840,4840,4840,4840,0
|
|
20230601,094600,78968280,4840,4840,4840,4840,0
|
|
20230601,094500,78968280,4840,4835,4840,4830,316
|
|
20230601,094400,77441260,4840,4840,4840,4840,8
|
|
20230601,094300,77402540,4840,4840,4840,4835,314
|
|
20230601,094200,75884280,4840,4860,4860,4840,33
|
|
20230601,094100,75723920,4840,4840,4840,4840,280
|
|
20230601,094000,74368720,4845,4860,4860,4845,3
|
|
20230601,093900,74354155,4860,4860,4860,4860,2
|
|
20230601,093800,74344435,4845,4845,4845,4845,2
|
|
20230601,093700,74334745,4845,4845,4845,4845,51
|
|
20230601,093600,74087650,4860,4860,4860,4860,0
|
|
20230601,093500,74087650,4860,4860,4860,4860,0
|
|
20230601,093400,74087650,4860,4860,4860,4860,2
|
|
20230601,093300,74077930,4860,4850,4860,4830,1443
|
|
20230601,093200,67098955,4850,4850,4850,4850,27
|
|
20230601,093100,66968005,4840,4850,4855,4840,346
|
|
20230601,093000,65292065,4855,4855,4855,4855,3
|
|
20230601,092900,65277500,4840,4845,4845,4840,215
|
|
20230601,092800,64236140,4845,4845,4845,4845,0
|
|
20230601,092700,64236140,4845,4845,4845,4845,148
|
|
20230601,092600,63519080,4835,4835,4835,4835,0
|
|
20230601,092500,63519080,4835,4835,4835,4835,0
|
|
20230601,092400,63519080,4835,4835,4835,4835,0
|
|
20230601,092300,63519080,4835,4835,4835,4835,0
|
|
20230601,092200,63519080,4835,4835,4835,4835,129
|
|
20230601,092100,62895365,4835,4835,4835,4835,200
|
|
20230601,092000,61928365,4835,4840,4840,4835,400
|
|
20230601,091900,59992775,4840,4840,4840,4840,0
|
|
20230601,091800,59992775,4840,4840,4840,4840,7
|
|
20230601,091700,59958895,4840,4845,4845,4840,232
|
|
20230601,091600,58836010,4845,4845,4845,4845,120
|
|
20230601,091500,58254610,4865,4860,4865,4860,11
|
|
20230601,091400,58201130,4845,4845,4845,4845,0
|
|
20230601,091300,58201130,4845,4845,4845,4845,5506
|
|
20230601,091200,31524560,4860,4860,4860,4860,661
|
|
20230601,091100,28312100,4860,4840,4860,4835,279
|
|
20230601,091000,26961255,4840,4845,4845,4840,2071
|
|
20230601,090900,16937610,4845,4860,4860,4845,637
|
|
20230601,090800,13849115,4860,4870,4870,4860,319
|
|
20230601,090700,12298265,4870,4870,4870,4870,229
|
|
20230601,090600,11183035,4870,4870,4870,4870,22
|
|
20230601,090500,11075895,4870,4870,4870,4870,35
|
|
20230601,090400,10905445,4860,4860,4860,4860,0
|
|
20230601,090300,10905445,4860,4860,4860,4860,0
|
|
20230601,090200,10905445,4860,4860,4860,4860,577
|
|
20230601,090100,8101225,4865,4870,4870,4865,108
|
|
20230601,090000,7575785,4875,4885,4885,4875,1551
|