767 lines
37 KiB
CSV
767 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,214400,1631158735,4805,4805,4805,4805,6611
|
|
20230601,214300,1631158735,4805,4805,4805,4805,0
|
|
20230601,214200,1631158735,4805,4805,4805,4805,0
|
|
20230601,214100,1631158735,4805,4805,4805,4805,0
|
|
20230601,214000,1631158735,4805,4805,4805,4805,0
|
|
20230601,213900,1631158735,4805,4805,4805,4805,0
|
|
20230601,213800,1631158735,4805,4805,4805,4805,0
|
|
20230601,213700,1631158735,4805,4805,4805,4805,0
|
|
20230601,213600,1631158735,4805,4805,4805,4805,0
|
|
20230601,213500,1631158735,4805,4805,4805,4805,0
|
|
20230601,213400,1631158735,4805,4805,4805,4805,0
|
|
20230601,213300,1631158735,4805,4805,4805,4805,0
|
|
20230601,213200,1631158735,4805,4805,4805,4805,0
|
|
20230601,213100,1631158735,4805,4805,4805,4805,0
|
|
20230601,213000,1631158735,4805,4805,4805,4805,0
|
|
20230601,212900,1631158735,4805,4805,4805,4805,0
|
|
20230601,212800,1631158735,4805,4805,4805,4805,0
|
|
20230601,212700,1631158735,4805,4805,4805,4805,0
|
|
20230601,212600,1631158735,4805,4805,4805,4805,0
|
|
20230601,212500,1631158735,4805,4805,4805,4805,0
|
|
20230601,212400,1631158735,4805,4805,4805,4805,0
|
|
20230601,212300,1631158735,4805,4805,4805,4805,0
|
|
20230601,212200,1631158735,4805,4805,4805,4805,0
|
|
20230601,212100,1631158735,4805,4805,4805,4805,0
|
|
20230601,212000,1631158735,4805,4805,4805,4805,0
|
|
20230601,211900,1631158735,4805,4805,4805,4805,0
|
|
20230601,211800,1631158735,4805,4805,4805,4805,0
|
|
20230601,211700,1631158735,4805,4805,4805,4805,0
|
|
20230601,211600,1631158735,4805,4805,4805,4805,0
|
|
20230601,211500,1631158735,4805,4805,4805,4805,0
|
|
20230601,211400,1631158735,4805,4805,4805,4805,6611
|
|
20230601,211300,1631158735,4805,4805,4805,4805,0
|
|
20230601,211200,1631158735,4805,4805,4805,4805,0
|
|
20230601,211100,1631158735,4805,4805,4805,4805,0
|
|
20230601,211000,1631158735,4805,4805,4805,4805,0
|
|
20230601,210900,1631158735,4805,4805,4805,4805,0
|
|
20230601,210800,1631158735,4805,4805,4805,4805,0
|
|
20230601,210700,1631158735,4805,4805,4805,4805,0
|
|
20230601,210600,1631158735,4805,4805,4805,4805,0
|
|
20230601,210500,1631158735,4805,4805,4805,4805,0
|
|
20230601,210400,1631158735,4805,4805,4805,4805,0
|
|
20230601,210300,1631158735,4805,4805,4805,4805,0
|
|
20230601,210200,1631158735,4805,4805,4805,4805,0
|
|
20230601,210100,1631158735,4805,4805,4805,4805,0
|
|
20230601,210000,1631158735,4805,4805,4805,4805,0
|
|
20230601,205900,1631158735,4805,4805,4805,4805,0
|
|
20230601,205800,1631158735,4805,4805,4805,4805,0
|
|
20230601,205700,1631158735,4805,4805,4805,4805,0
|
|
20230601,205600,1631158735,4805,4805,4805,4805,0
|
|
20230601,205500,1631158735,4805,4805,4805,4805,0
|
|
20230601,205400,1631158735,4805,4805,4805,4805,0
|
|
20230601,205300,1631158735,4805,4805,4805,4805,0
|
|
20230601,205200,1631158735,4805,4805,4805,4805,0
|
|
20230601,205100,1631158735,4805,4805,4805,4805,0
|
|
20230601,205000,1631158735,4805,4805,4805,4805,0
|
|
20230601,204900,1631158735,4805,4805,4805,4805,0
|
|
20230601,204800,1631158735,4805,4805,4805,4805,0
|
|
20230601,204700,1631158735,4805,4805,4805,4805,0
|
|
20230601,204600,1631158735,4805,4805,4805,4805,0
|
|
20230601,204500,1631158735,4805,4805,4805,4805,0
|
|
20230601,204400,1631158735,4805,4805,4805,4805,6611
|
|
20230601,204300,1631158735,4805,4805,4805,4805,0
|
|
20230601,204200,1631158735,4805,4805,4805,4805,0
|
|
20230601,204100,1631158735,4805,4805,4805,4805,0
|
|
20230601,204000,1631158735,4805,4805,4805,4805,0
|
|
20230601,203900,1631158735,4805,4805,4805,4805,0
|
|
20230601,203800,1631158735,4805,4805,4805,4805,0
|
|
20230601,203700,1631158735,4805,4805,4805,4805,0
|
|
20230601,203600,1631158735,4805,4805,4805,4805,0
|
|
20230601,203500,1631158735,4805,4805,4805,4805,0
|
|
20230601,203400,1631158735,4805,4805,4805,4805,0
|
|
20230601,203300,1631158735,4805,4805,4805,4805,0
|
|
20230601,203200,1631158735,4805,4805,4805,4805,0
|
|
20230601,203100,1631158735,4805,4805,4805,4805,0
|
|
20230601,203000,1631158735,4805,4805,4805,4805,0
|
|
20230601,202900,1631158735,4805,4805,4805,4805,0
|
|
20230601,202800,1631158735,4805,4805,4805,4805,0
|
|
20230601,202700,1631158735,4805,4805,4805,4805,0
|
|
20230601,202600,1631158735,4805,4805,4805,4805,0
|
|
20230601,202500,1631158735,4805,4805,4805,4805,0
|
|
20230601,202400,1631158735,4805,4805,4805,4805,0
|
|
20230601,202300,1631158735,4805,4805,4805,4805,0
|
|
20230601,202200,1631158735,4805,4805,4805,4805,0
|
|
20230601,202100,1631158735,4805,4805,4805,4805,0
|
|
20230601,202000,1631158735,4805,4805,4805,4805,0
|
|
20230601,201900,1631158735,4805,4805,4805,4805,0
|
|
20230601,201800,1631158735,4805,4805,4805,4805,0
|
|
20230601,201700,1631158735,4805,4805,4805,4805,0
|
|
20230601,201600,1631158735,4805,4805,4805,4805,0
|
|
20230601,201500,1631158735,4805,4805,4805,4805,0
|
|
20230601,201400,1631158735,4805,4805,4805,4805,6611
|
|
20230601,201300,1631158735,4805,4805,4805,4805,0
|
|
20230601,201200,1631158735,4805,4805,4805,4805,0
|
|
20230601,201100,1631158735,4805,4805,4805,4805,0
|
|
20230601,201000,1631158735,4805,4805,4805,4805,0
|
|
20230601,200900,1631158735,4805,4805,4805,4805,0
|
|
20230601,200800,1631158735,4805,4805,4805,4805,0
|
|
20230601,200700,1631158735,4805,4805,4805,4805,0
|
|
20230601,200600,1631158735,4805,4805,4805,4805,0
|
|
20230601,200500,1631158735,4805,4805,4805,4805,0
|
|
20230601,200400,1631158735,4805,4805,4805,4805,0
|
|
20230601,200300,1631158735,4805,4805,4805,4805,0
|
|
20230601,200200,1631158735,4805,4805,4805,4805,0
|
|
20230601,200100,1631158735,4805,4805,4805,4805,0
|
|
20230601,200000,1631158735,4805,4805,4805,4805,0
|
|
20230601,195900,1631158735,4805,4805,4805,4805,0
|
|
20230601,195800,1631158735,4805,4805,4805,4805,0
|
|
20230601,195700,1631158735,4805,4805,4805,4805,0
|
|
20230601,195600,1631158735,4805,4805,4805,4805,0
|
|
20230601,195500,1631158735,4805,4805,4805,4805,0
|
|
20230601,195400,1631158735,4805,4805,4805,4805,0
|
|
20230601,195300,1631158735,4805,4805,4805,4805,0
|
|
20230601,195200,1631158735,4805,4805,4805,4805,0
|
|
20230601,195100,1631158735,4805,4805,4805,4805,0
|
|
20230601,195000,1631158735,4805,4805,4805,4805,0
|
|
20230601,194900,1631158735,4805,4805,4805,4805,0
|
|
20230601,194800,1631158735,4805,4805,4805,4805,0
|
|
20230601,194700,1631158735,4805,4805,4805,4805,0
|
|
20230601,194600,1631158735,4805,4805,4805,4805,0
|
|
20230601,194500,1631158735,4805,4805,4805,4805,0
|
|
20230601,194400,1631158735,4805,4805,4805,4805,6611
|
|
20230601,194300,1631158735,4805,4805,4805,4805,0
|
|
20230601,194200,1631158735,4805,4805,4805,4805,0
|
|
20230601,194100,1631158735,4805,4805,4805,4805,0
|
|
20230601,194000,1631158735,4805,4805,4805,4805,0
|
|
20230601,193900,1631158735,4805,4805,4805,4805,0
|
|
20230601,193800,1631158735,4805,4805,4805,4805,0
|
|
20230601,193700,1631158735,4805,4805,4805,4805,0
|
|
20230601,193600,1631158735,4805,4805,4805,4805,0
|
|
20230601,193500,1631158735,4805,4805,4805,4805,0
|
|
20230601,193400,1631158735,4805,4805,4805,4805,0
|
|
20230601,193300,1631158735,4805,4805,4805,4805,0
|
|
20230601,193200,1631158735,4805,4805,4805,4805,0
|
|
20230601,193100,1631158735,4805,4805,4805,4805,0
|
|
20230601,193000,1631158735,4805,4805,4805,4805,0
|
|
20230601,192900,1631158735,4805,4805,4805,4805,0
|
|
20230601,192800,1631158735,4805,4805,4805,4805,0
|
|
20230601,192700,1631158735,4805,4805,4805,4805,0
|
|
20230601,192600,1631158735,4805,4805,4805,4805,0
|
|
20230601,192500,1631158735,4805,4805,4805,4805,0
|
|
20230601,192400,1631158735,4805,4805,4805,4805,0
|
|
20230601,192300,1631158735,4805,4805,4805,4805,0
|
|
20230601,192200,1631158735,4805,4805,4805,4805,0
|
|
20230601,192100,1631158735,4805,4805,4805,4805,0
|
|
20230601,192000,1631158735,4805,4805,4805,4805,0
|
|
20230601,191900,1631158735,4805,4805,4805,4805,0
|
|
20230601,191800,1631158735,4805,4805,4805,4805,0
|
|
20230601,191700,1631158735,4805,4805,4805,4805,0
|
|
20230601,191600,1631158735,4805,4805,4805,4805,0
|
|
20230601,191500,1631158735,4805,4805,4805,4805,0
|
|
20230601,191400,1631158735,4805,4805,4805,4805,6611
|
|
20230601,191300,1631158735,4805,4805,4805,4805,0
|
|
20230601,191200,1631158735,4805,4805,4805,4805,0
|
|
20230601,191100,1631158735,4805,4805,4805,4805,0
|
|
20230601,191000,1631158735,4805,4805,4805,4805,0
|
|
20230601,190900,1631158735,4805,4805,4805,4805,0
|
|
20230601,190800,1631158735,4805,4805,4805,4805,0
|
|
20230601,190700,1631158735,4805,4805,4805,4805,0
|
|
20230601,190600,1631158735,4805,4805,4805,4805,0
|
|
20230601,190500,1631158735,4805,4805,4805,4805,0
|
|
20230601,190400,1631158735,4805,4805,4805,4805,0
|
|
20230601,190300,1631158735,4805,4805,4805,4805,0
|
|
20230601,190200,1631158735,4805,4805,4805,4805,0
|
|
20230601,190100,1631158735,4805,4805,4805,4805,0
|
|
20230601,190000,1631158735,4805,4805,4805,4805,0
|
|
20230601,185900,1631158735,4805,4805,4805,4805,0
|
|
20230601,185800,1631158735,4805,4805,4805,4805,0
|
|
20230601,185700,1631158735,4805,4805,4805,4805,0
|
|
20230601,185600,1631158735,4805,4805,4805,4805,0
|
|
20230601,185500,1631158735,4805,4805,4805,4805,0
|
|
20230601,185400,1631158735,4805,4805,4805,4805,0
|
|
20230601,185300,1631158735,4805,4805,4805,4805,0
|
|
20230601,185200,1631158735,4805,4805,4805,4805,0
|
|
20230601,185100,1631158735,4805,4805,4805,4805,0
|
|
20230601,185000,1631158735,4805,4805,4805,4805,0
|
|
20230601,184900,1631158735,4805,4805,4805,4805,0
|
|
20230601,184800,1631158735,4805,4805,4805,4805,0
|
|
20230601,184700,1631158735,4805,4805,4805,4805,0
|
|
20230601,184600,1631158735,4805,4805,4805,4805,0
|
|
20230601,184500,1631158735,4805,4805,4805,4805,0
|
|
20230601,184400,1631158735,4805,4805,4805,4805,6611
|
|
20230601,184300,1631158735,4805,4805,4805,4805,0
|
|
20230601,184200,1631158735,4805,4805,4805,4805,0
|
|
20230601,184100,1631158735,4805,4805,4805,4805,0
|
|
20230601,184000,1631158735,4805,4805,4805,4805,0
|
|
20230601,183900,1631158735,4805,4805,4805,4805,0
|
|
20230601,183800,1631158735,4805,4805,4805,4805,0
|
|
20230601,183700,1631158735,4805,4805,4805,4805,0
|
|
20230601,183600,1631158735,4805,4805,4805,4805,0
|
|
20230601,183500,1631158735,4805,4805,4805,4805,0
|
|
20230601,183400,1631158735,4805,4805,4805,4805,0
|
|
20230601,183300,1631158735,4805,4805,4805,4805,0
|
|
20230601,183200,1631158735,4805,4805,4805,4805,0
|
|
20230601,183100,1631158735,4805,4805,4805,4805,0
|
|
20230601,183000,1631158735,4805,4805,4805,4805,0
|
|
20230601,182900,1631158735,4805,4805,4805,4805,0
|
|
20230601,182800,1631158735,4805,4805,4805,4805,0
|
|
20230601,182700,1631158735,4805,4805,4805,4805,0
|
|
20230601,182600,1631158735,4805,4805,4805,4805,0
|
|
20230601,182500,1631158735,4805,4805,4805,4805,0
|
|
20230601,182400,1631158735,4805,4805,4805,4805,0
|
|
20230601,182300,1631158735,4805,4805,4805,4805,0
|
|
20230601,182200,1631158735,4805,4805,4805,4805,0
|
|
20230601,182100,1631158735,4805,4805,4805,4805,0
|
|
20230601,182000,1631158735,4805,4805,4805,4805,0
|
|
20230601,181900,1631158735,4805,4805,4805,4805,0
|
|
20230601,181800,1631158735,4805,4805,4805,4805,0
|
|
20230601,181700,1631158735,4805,4805,4805,4805,0
|
|
20230601,181600,1631158735,4805,4805,4805,4805,0
|
|
20230601,181500,1631158735,4805,4805,4805,4805,0
|
|
20230601,181400,1631158735,4805,4805,4805,4805,6611
|
|
20230601,181300,1631158735,4805,4805,4805,4805,0
|
|
20230601,181200,1631158735,4805,4805,4805,4805,0
|
|
20230601,181100,1631158735,4805,4805,4805,4805,0
|
|
20230601,181000,1631158735,4805,4805,4805,4805,0
|
|
20230601,180900,1631158735,4805,4805,4805,4805,0
|
|
20230601,180800,1631158735,4805,4805,4805,4805,0
|
|
20230601,180700,1631158735,4805,4805,4805,4805,0
|
|
20230601,180600,1631158735,4805,4805,4805,4805,0
|
|
20230601,180500,1631158735,4805,4805,4805,4805,0
|
|
20230601,180400,1631158735,4805,4805,4805,4805,0
|
|
20230601,180300,1631158735,4805,4805,4805,4805,0
|
|
20230601,180200,1631158735,4805,4805,4805,4805,0
|
|
20230601,180100,1631158735,4805,4805,4805,4805,0
|
|
20230601,180000,1631158735,4805,4805,4805,4805,0
|
|
20230601,175900,1631158735,4805,4805,4805,4805,0
|
|
20230601,175800,1631158735,4805,4805,4805,4805,0
|
|
20230601,175700,1631158735,4805,4805,4805,4805,0
|
|
20230601,175600,1631158735,4805,4805,4805,4805,0
|
|
20230601,175500,1631158735,4805,4805,4805,4805,0
|
|
20230601,175400,1631158735,4805,4805,4805,4805,0
|
|
20230601,175300,1631158735,4805,4805,4805,4805,0
|
|
20230601,175200,1631158735,4805,4805,4805,4805,0
|
|
20230601,175100,1631158735,4805,4805,4805,4805,0
|
|
20230601,175000,1631158735,4805,4805,4805,4805,0
|
|
20230601,174900,1631158735,4805,4805,4805,4805,0
|
|
20230601,174800,1631158735,4805,4805,4805,4805,0
|
|
20230601,174700,1631158735,4805,4805,4805,4805,0
|
|
20230601,174600,1631158735,4805,4805,4805,4805,0
|
|
20230601,174500,1631158735,4805,4805,4805,4805,0
|
|
20230601,174400,1631158735,4805,4805,4805,4805,6611
|
|
20230601,174300,1631158735,4805,4805,4805,4805,0
|
|
20230601,174200,1631158735,4805,4805,4805,4805,0
|
|
20230601,174100,1631158735,4805,4805,4805,4805,0
|
|
20230601,174000,1631158735,4805,4805,4805,4805,0
|
|
20230601,173900,1631158735,4805,4805,4805,4805,0
|
|
20230601,173800,1631158735,4805,4805,4805,4805,0
|
|
20230601,173700,1631158735,4805,4805,4805,4805,0
|
|
20230601,173600,1631158735,4805,4805,4805,4805,0
|
|
20230601,173500,1631158735,4805,4805,4805,4805,0
|
|
20230601,173400,1631158735,4805,4805,4805,4805,0
|
|
20230601,173300,1631158735,4805,4805,4805,4805,0
|
|
20230601,173200,1631158735,4805,4805,4805,4805,0
|
|
20230601,173100,1631158735,4805,4805,4805,4805,0
|
|
20230601,173000,1631158735,4805,4805,4805,4805,0
|
|
20230601,172900,1631158735,4805,4805,4805,4805,0
|
|
20230601,172800,1631158735,4805,4805,4805,4805,0
|
|
20230601,172700,1631158735,4805,4805,4805,4805,0
|
|
20230601,172600,1631158735,4805,4805,4805,4805,0
|
|
20230601,172500,1631158735,4805,4805,4805,4805,0
|
|
20230601,172400,1631158735,4805,4805,4805,4805,0
|
|
20230601,172300,1631158735,4805,4805,4805,4805,0
|
|
20230601,172200,1631158735,4805,4805,4805,4805,0
|
|
20230601,172100,1631158735,4805,4805,4805,4805,0
|
|
20230601,172000,1631158735,4805,4805,4805,4805,0
|
|
20230601,171900,1631158735,4805,4805,4805,4805,0
|
|
20230601,171800,1631158735,4805,4805,4805,4805,0
|
|
20230601,171700,1631158735,4805,4805,4805,4805,0
|
|
20230601,171600,1631158735,4805,4805,4805,4805,0
|
|
20230601,171500,1631158735,4805,4805,4805,4805,0
|
|
20230601,171400,1631158735,4805,4805,4805,4805,6611
|
|
20230601,171300,1631158735,4805,4805,4805,4805,0
|
|
20230601,171200,1631158735,4805,4805,4805,4805,0
|
|
20230601,171100,1631158735,4805,4805,4805,4805,0
|
|
20230601,171000,1631158735,4805,4805,4805,4805,0
|
|
20230601,170900,1631158735,4805,4805,4805,4805,0
|
|
20230601,170800,1631158735,4805,4805,4805,4805,0
|
|
20230601,170700,1631158735,4805,4805,4805,4805,0
|
|
20230601,170600,1631158735,4805,4805,4805,4805,0
|
|
20230601,170500,1631158735,4805,4805,4805,4805,0
|
|
20230601,170400,1631158735,4805,4805,4805,4805,0
|
|
20230601,170300,1631158735,4805,4805,4805,4805,0
|
|
20230601,170200,1631158735,4805,4805,4805,4805,0
|
|
20230601,170100,1631158735,4805,4805,4805,4805,0
|
|
20230601,170000,1631158735,4805,4805,4805,4805,0
|
|
20230601,165900,1631158735,4805,4805,4805,4805,0
|
|
20230601,165800,1631158735,4805,4805,4805,4805,0
|
|
20230601,165700,1631158735,4805,4805,4805,4805,0
|
|
20230601,165600,1631158735,4805,4805,4805,4805,0
|
|
20230601,165500,1631158735,4805,4805,4805,4805,0
|
|
20230601,165400,1631158735,4805,4805,4805,4805,0
|
|
20230601,165300,1631158735,4805,4805,4805,4805,0
|
|
20230601,165200,1631158735,4805,4805,4805,4805,0
|
|
20230601,165100,1631158735,4805,4805,4805,4805,0
|
|
20230601,165000,1631158735,4805,4805,4805,4805,0
|
|
20230601,164900,1631158735,4805,4805,4805,4805,0
|
|
20230601,164800,1631158735,4805,4805,4805,4805,0
|
|
20230601,164700,1631158735,4805,4805,4805,4805,0
|
|
20230601,164600,1631158735,4805,4805,4805,4805,0
|
|
20230601,164500,1631158735,4805,4805,4805,4805,0
|
|
20230601,164400,1631158735,4805,4805,4805,4805,6611
|
|
20230601,164300,1631158735,4805,4805,4805,4805,0
|
|
20230601,164200,1631158735,4805,4805,4805,4805,0
|
|
20230601,164100,1631158735,4805,4805,4805,4805,0
|
|
20230601,164000,1631158735,4805,4805,4805,4805,0
|
|
20230601,163900,1631158735,4805,4805,4805,4805,0
|
|
20230601,163800,1631158735,4805,4805,4805,4805,0
|
|
20230601,163700,1631158735,4805,4805,4805,4805,0
|
|
20230601,163600,1631158735,4805,4805,4805,4805,0
|
|
20230601,163500,1631158735,4805,4805,4805,4805,0
|
|
20230601,163400,1631158735,4805,4805,4805,4805,0
|
|
20230601,163300,1631158735,4805,4805,4805,4805,0
|
|
20230601,163200,1631158735,4805,4805,4805,4805,0
|
|
20230601,163100,1631158735,4805,4805,4805,4805,0
|
|
20230601,163000,1631158735,4805,4805,4805,4805,0
|
|
20230601,162900,1631158735,4805,4805,4805,4805,0
|
|
20230601,162800,1631158735,4805,4805,4805,4805,0
|
|
20230601,162700,1631158735,4805,4805,4805,4805,0
|
|
20230601,162600,1631158735,4805,4805,4805,4805,0
|
|
20230601,162500,1631158735,4805,4805,4805,4805,0
|
|
20230601,162400,1631158735,4805,4805,4805,4805,0
|
|
20230601,162300,1631158735,4805,4805,4805,4805,0
|
|
20230601,162200,1631158735,4805,4805,4805,4805,0
|
|
20230601,162100,1631158735,4805,4805,4805,4805,0
|
|
20230601,162000,1631158735,4805,4805,4805,4805,0
|
|
20230601,161900,1631158735,4805,4805,4805,4805,0
|
|
20230601,161800,1631158735,4805,4805,4805,4805,0
|
|
20230601,161700,1631158735,4805,4805,4805,4805,0
|
|
20230601,161600,1631158735,4805,4805,4805,4805,0
|
|
20230601,161500,1631158735,4805,4805,4805,4805,0
|
|
20230601,161400,1631158735,4805,4805,4805,4805,6611
|
|
20230601,161300,1631158735,4805,4805,4805,4805,0
|
|
20230601,161200,1631158735,4805,4805,4805,4805,0
|
|
20230601,161100,1631158735,4805,4805,4805,4805,0
|
|
20230601,161000,1631158735,4805,4805,4805,4805,0
|
|
20230601,160900,1631158735,4805,4805,4805,4805,0
|
|
20230601,160800,1631158735,4805,4805,4805,4805,0
|
|
20230601,160700,1631158735,4805,4805,4805,4805,0
|
|
20230601,160600,1631158735,4805,4805,4805,4805,0
|
|
20230601,160500,1631158735,4805,4805,4805,4805,0
|
|
20230601,160400,1631158735,4805,4805,4805,4805,0
|
|
20230601,160300,1631158735,4805,4805,4805,4805,0
|
|
20230601,160200,1631158735,4805,4805,4805,4805,0
|
|
20230601,160100,1631158735,4805,4805,4805,4805,0
|
|
20230601,160000,1631158735,4805,4805,4805,4805,0
|
|
20230601,155900,1631158735,4805,4805,4805,4805,0
|
|
20230601,155800,1631158735,4805,4805,4805,4805,0
|
|
20230601,155700,1631158735,4805,4805,4805,4805,0
|
|
20230601,155600,1631158735,4805,4805,4805,4805,0
|
|
20230601,155500,1631158735,4805,4805,4805,4805,0
|
|
20230601,155400,1631158735,4805,4805,4805,4805,0
|
|
20230601,155300,1631158735,4805,4805,4805,4805,0
|
|
20230601,155200,1631158735,4805,4805,4805,4805,0
|
|
20230601,155100,1631158735,4805,4805,4805,4805,0
|
|
20230601,155000,1631158735,4805,4805,4805,4805,0
|
|
20230601,154900,1631158735,4805,4805,4805,4805,0
|
|
20230601,154800,1631158735,4805,4805,4805,4805,0
|
|
20230601,154700,1631158735,4805,4805,4805,4805,0
|
|
20230601,154600,1631158735,4805,4805,4805,4805,0
|
|
20230601,154500,1631158735,4805,4805,4805,4805,0
|
|
20230601,154400,1631158735,4805,4805,4805,4805,6611
|
|
20230601,154300,1631158735,4805,4805,4805,4805,0
|
|
20230601,154200,1631158735,4805,4805,4805,4805,0
|
|
20230601,154100,1631158735,4805,4805,4805,4805,0
|
|
20230601,154000,1631158735,4805,4805,4805,4805,0
|
|
20230601,153900,1631158735,4805,4805,4805,4805,0
|
|
20230601,153800,1631158735,4805,4805,4805,4805,0
|
|
20230601,153700,1631158735,4805,4805,4805,4805,0
|
|
20230601,153600,1631158735,4805,4805,4805,4805,0
|
|
20230601,153500,1631158735,4805,4805,4805,4805,0
|
|
20230601,153400,1631158735,4805,4805,4805,4805,0
|
|
20230601,153300,1631158735,4805,4805,4805,4805,0
|
|
20230601,153200,1631158735,4805,4805,4805,4805,0
|
|
20230601,153100,1631158735,4805,4805,4805,4805,0
|
|
20230601,153000,1631158735,4805,4805,4805,4805,6611
|
|
20230601,152900,1599392880,4805,4805,4805,4805,0
|
|
20230601,152800,1599392880,4805,4805,4805,4805,0
|
|
20230601,152700,1599392880,4805,4805,4805,4805,0
|
|
20230601,152600,1599392880,4805,4805,4805,4805,0
|
|
20230601,152500,1599392880,4805,4805,4805,4805,0
|
|
20230601,152400,1599392880,4805,4805,4805,4805,0
|
|
20230601,152300,1599392880,4805,4805,4805,4805,0
|
|
20230601,152200,1599392880,4805,4805,4805,4805,0
|
|
20230601,152100,1599392880,4805,4805,4805,4805,0
|
|
20230601,152000,1599392880,4805,4805,4805,4805,0
|
|
20230601,151900,1599392880,4805,4805,4805,4805,528
|
|
20230601,151800,1596855840,4805,4805,4805,4805,134
|
|
20230601,151700,1596211970,4800,4800,4800,4800,0
|
|
20230601,151600,1596211970,4800,4810,4810,4800,400
|
|
20230601,151500,1594291470,4820,4820,4820,4820,356
|
|
20230601,151400,1592575550,4820,4820,4820,4820,7
|
|
20230601,151300,1592541810,4820,4820,4820,4820,631
|
|
20230601,151200,1589500390,4820,4820,4820,4820,223
|
|
20230601,151100,1588425530,4820,4825,4825,4820,833
|
|
20230601,151000,1584406445,4825,4825,4825,4825,260
|
|
20230601,150900,1583151945,4830,4830,4830,4830,0
|
|
20230601,150800,1583151945,4830,4830,4830,4830,0
|
|
20230601,150700,1583151945,4830,4830,4830,4830,302
|
|
20230601,150600,1581693285,4830,4830,4830,4830,424
|
|
20230601,150500,1579645365,4830,4840,4840,4830,158
|
|
20230601,150400,1578882125,4840,4840,4840,4835,84
|
|
20230601,150300,1578475635,4835,4845,4845,4835,115
|
|
20230601,150200,1577918490,4845,4845,4845,4845,1
|
|
20230601,150100,1577913645,4830,4840,4840,4830,155
|
|
20230601,150000,1577164985,4840,4840,4840,4840,1430
|
|
20230601,145900,1570243785,4840,4840,4840,4840,0
|
|
20230601,145800,1570243785,4840,4830,4840,4830,100
|
|
20230601,145700,1569760585,4785,4785,4785,4785,0
|
|
20230601,145600,1569760585,4785,4830,4835,4785,3001
|
|
20230601,145500,1555327845,4830,4830,4830,4830,1431
|
|
20230601,145400,1548416115,4830,4830,4835,4830,2130
|
|
20230601,145300,1538117690,4835,4830,4835,4830,8
|
|
20230601,145200,1538079045,4815,4815,4815,4815,208
|
|
20230601,145100,1537077525,4810,4810,4810,4810,0
|
|
20230601,145000,1537077525,4810,4810,4810,4810,0
|
|
20230601,144900,1537077525,4810,4810,4810,4810,0
|
|
20230601,144800,1537077525,4810,4845,4850,4810,5582
|
|
20230601,144700,1510219025,4845,4845,4845,4845,100
|
|
20230601,144600,1509734525,4850,4850,4850,4850,0
|
|
20230601,144500,1509734525,4850,4850,4850,4850,0
|
|
20230601,144400,1509734525,4850,4810,4850,4800,8088
|
|
20230601,144300,1470675685,4840,4840,4840,4840,49
|
|
20230601,144200,1470438525,4840,4840,4840,4840,46
|
|
20230601,144100,1470215885,4810,4810,4810,4810,30
|
|
20230601,144000,1470071585,4810,4810,4810,4810,0
|
|
20230601,143900,1470071585,4810,4810,4810,4810,33
|
|
20230601,143800,1469912855,4810,4815,4815,4810,508
|
|
20230601,143700,1467469145,4860,4805,4860,4805,1010
|
|
20230601,143600,1462571170,4800,4800,4800,4800,2166
|
|
20230601,143500,1452174370,4795,4800,4800,4795,1200
|
|
20230601,143400,1446419370,4795,4795,4795,4795,5
|
|
20230601,143300,1446395395,4790,4790,4790,4790,300
|
|
20230601,143200,1444958395,4800,4790,4800,4790,4000
|
|
20230601,143100,1425761395,4800,4790,4800,4790,500
|
|
20230601,143000,1423365025,4790,4790,4790,4790,0
|
|
20230601,142900,1423365025,4790,4790,4790,4790,1
|
|
20230601,142800,1423360235,4800,4755,4800,4755,2002
|
|
20230601,142700,1413782430,4725,4725,4725,4725,0
|
|
20230601,142600,1413782430,4725,4715,4725,4715,14924
|
|
20230601,142500,1343415725,4715,4720,4720,4715,1601
|
|
20230601,142400,1335859515,4730,4730,4730,4730,475
|
|
20230601,142300,1333612765,4730,4730,4730,4730,0
|
|
20230601,142200,1333612765,4730,4750,4750,4730,3077
|
|
20230601,142100,1319054395,4755,4755,4755,4755,0
|
|
20230601,142000,1319054395,4755,4750,4755,4750,1215
|
|
20230601,141900,1313280645,4750,4750,4750,4750,413
|
|
20230601,141800,1311318895,4750,4750,4750,4750,390
|
|
20230601,141700,1309466395,4745,4745,4745,4745,0
|
|
20230601,141600,1309466395,4745,4745,4745,4745,632
|
|
20230601,141500,1306467555,4745,4740,4745,4740,167
|
|
20230601,141400,1305675925,4745,4755,4755,4745,210
|
|
20230601,141300,1304678475,4755,4750,4755,4750,152
|
|
20230601,141200,1303955815,4735,4740,4740,4730,665
|
|
20230601,141100,1300807950,4715,4745,4745,4715,20
|
|
20230601,141000,1300713335,4750,4730,4750,4725,211
|
|
20230601,140900,1299716090,4725,4725,4725,4725,53
|
|
20230601,140800,1299465665,4725,4715,4725,4715,1508
|
|
20230601,140700,1292347245,4715,4715,4715,4705,781
|
|
20230601,140600,1288665525,4715,4715,4715,4715,0
|
|
20230601,140500,1288665525,4715,4725,4725,4715,6103
|
|
20230601,140400,1259889820,4725,4715,4725,4715,3277
|
|
20230601,140300,1244434680,4715,4715,4720,4715,327
|
|
20230601,140200,1242892870,4725,4720,4725,4720,1290
|
|
20230601,140100,1236801250,4720,4725,4725,4720,106
|
|
20230601,140000,1236300405,4725,4720,4725,4720,101
|
|
20230601,135900,1235823495,4725,4725,4725,4725,5
|
|
20230601,135800,1235799870,4725,4725,4725,4725,58
|
|
20230601,135700,1235525820,4725,4745,4755,4700,12261
|
|
20230601,135600,1177748220,4740,4745,4745,4740,3126
|
|
20230601,135500,1162930465,4745,4750,4750,4740,2281
|
|
20230601,135400,1152113170,4755,4755,4755,4755,2
|
|
20230601,135300,1152103660,4755,4740,4755,4740,1120
|
|
20230601,135200,1146793345,4740,4735,4740,4735,576
|
|
20230601,135100,1144063480,4740,4730,4745,4700,2825
|
|
20230601,135000,1130721320,4745,4750,4750,4745,550
|
|
20230601,134900,1128109070,4755,4755,4755,4740,172
|
|
20230601,134800,1127291525,4755,4755,4755,4740,53
|
|
20230601,134700,1127040140,4755,4760,4760,4755,181
|
|
20230601,134600,1126178585,4760,4755,4765,4730,1898
|
|
20230601,134500,1117149525,4755,4720,4755,4720,937
|
|
20230601,134400,1112700445,4720,4680,4720,4645,7686
|
|
20230601,134300,1076657170,4680,4700,4705,4625,8567
|
|
20230601,134200,1036648690,4710,4730,4735,4700,6942
|
|
20230601,134100,1003941520,4745,4750,4755,4715,7202
|
|
20230601,134000,969848860,4760,4755,4760,4755,91
|
|
20230601,133900,969416150,4760,4760,4765,4760,1859
|
|
20230601,133800,960563025,4760,4760,4760,4735,2419
|
|
20230601,133700,949058545,4765,4765,4765,4765,190
|
|
20230601,133600,948153195,4765,4770,4770,4760,370
|
|
20230601,133500,946391125,4770,4765,4770,4765,1662
|
|
20230601,133400,938464185,4770,4765,4770,4765,270
|
|
20230601,133300,937177630,4770,4770,4770,4710,3314
|
|
20230601,133200,921496895,4735,4780,4785,4735,5229
|
|
20230601,133100,896601105,4775,4780,4780,4775,122
|
|
20230601,133000,896018030,4780,4785,4785,4730,10872
|
|
20230601,132900,844322105,4785,4785,4785,4785,51
|
|
20230601,132800,844078070,4785,4815,4815,4785,10282
|
|
20230601,132700,794681320,4820,4820,4820,4820,1
|
|
20230601,132600,794676500,4820,4820,4820,4815,437
|
|
20230601,132500,792572240,4820,4820,4820,4820,3143
|
|
20230601,132400,777422980,4825,4820,4825,4820,541
|
|
20230601,132300,774813860,4825,4825,4825,4825,855
|
|
20230601,132200,770688485,4825,4825,4825,4825,2373
|
|
20230601,132100,759238760,4825,4830,4830,4825,1231
|
|
20230601,132000,753295530,4835,4825,4835,4825,998
|
|
20230601,131900,748476685,4825,4835,4835,4825,79
|
|
20230601,131800,748095365,4835,4830,4835,4830,286
|
|
20230601,131700,746713975,4830,4830,4830,4825,1845
|
|
20230601,131600,737802750,4830,4850,4850,4830,4154
|
|
20230601,131500,717698425,4850,4850,4850,4850,0
|
|
20230601,131400,717698425,4850,4850,4850,4850,36
|
|
20230601,131300,717523825,4850,4850,4850,4850,2465
|
|
20230601,131200,705568575,4850,4850,4850,4850,697
|
|
20230601,131100,702188125,4850,4850,4850,4850,1114
|
|
20230601,131000,696785225,4850,4850,4850,4850,150
|
|
20230601,130900,696057725,4855,4855,4855,4855,0
|
|
20230601,130800,696057725,4855,4855,4855,4855,1114
|
|
20230601,130700,690649255,4855,4855,4855,4855,200
|
|
20230601,130600,689678255,4855,4865,4865,4855,910
|
|
20230601,130500,685259155,4875,4875,4875,4875,0
|
|
20230601,130400,685259155,4875,4875,4875,4875,599
|
|
20230601,130300,682339030,4875,4875,4875,4875,0
|
|
20230601,130200,682339030,4875,4875,4875,4875,411
|
|
20230601,130100,680335405,4875,4875,4875,4875,0
|
|
20230601,130000,680335405,4875,4875,4875,4875,0
|
|
20230601,125900,680335405,4875,4875,4875,4875,1
|
|
20230601,125800,680330530,4855,4860,4880,4855,2010
|
|
20230601,125700,670550415,4855,4855,4855,4855,2000
|
|
20230601,125600,660840415,4855,4855,4855,4855,0
|
|
20230601,125500,660840415,4855,4855,4855,4855,0
|
|
20230601,125400,660840415,4855,4855,4855,4855,370
|
|
20230601,125300,659044065,4855,4855,4855,4855,10
|
|
20230601,125200,658995515,4855,4855,4855,4855,0
|
|
20230601,125100,658995515,4855,4855,4855,4855,2000
|
|
20230601,125000,649285515,4860,4860,4860,4860,0
|
|
20230601,124900,649285515,4860,4860,4860,4860,3896
|
|
20230601,124800,630350955,4860,4860,4860,4860,0
|
|
20230601,124700,630350955,4860,4860,4860,4860,0
|
|
20230601,124600,630350955,4860,4860,4860,4860,133
|
|
20230601,124500,629704575,4860,4860,4860,4860,0
|
|
20230601,124400,629704575,4860,4860,4860,4860,0
|
|
20230601,124300,629704575,4860,4860,4860,4860,0
|
|
20230601,124200,629704575,4860,4865,4865,4860,6
|
|
20230601,124100,629675410,4870,4870,4870,4870,4
|
|
20230601,124000,629655930,4875,4875,4875,4875,0
|
|
20230601,123900,629655930,4875,4875,4875,4875,0
|
|
20230601,123800,629655930,4875,4875,4875,4875,0
|
|
20230601,123700,629655930,4875,4875,4875,4875,30
|
|
20230601,123600,629509680,4875,4875,4880,4875,505
|
|
20230601,123500,627045405,4875,4875,4875,4875,150
|
|
20230601,123400,626314155,4860,4860,4860,4860,0
|
|
20230601,123300,626314155,4860,4860,4860,4860,35
|
|
20230601,123200,626144055,4855,4855,4855,4855,1235
|
|
20230601,123100,620148130,4845,4855,4855,4845,80
|
|
20230601,123000,619760520,4845,4845,4845,4845,77
|
|
20230601,122900,619387455,4845,4850,4850,4845,2102
|
|
20230601,122800,609198010,4855,4855,4855,4855,15
|
|
20230601,122700,609125185,4855,4855,4855,4855,3
|
|
20230601,122600,609110620,4860,4860,4860,4860,0
|
|
20230601,122500,609110620,4860,4860,4860,4860,100
|
|
20230601,122400,608624620,4875,4875,4875,4875,0
|
|
20230601,122300,608624620,4875,4875,4875,4875,0
|
|
20230601,122200,608624620,4875,4875,4875,4875,0
|
|
20230601,122100,608624620,4875,4875,4875,4875,0
|
|
20230601,122000,608624620,4875,4875,4875,4875,0
|
|
20230601,121900,608624620,4875,4875,4875,4875,0
|
|
20230601,121800,608624620,4875,4875,4875,4875,2000
|
|
20230601,121700,598874620,4875,4875,4875,4875,386
|
|
20230601,121600,596992870,4875,4875,4875,4875,0
|
|
20230601,121500,596992870,4875,4875,4875,4875,205
|
|
20230601,121400,595993495,4880,4880,4880,4880,2023
|
|
20230601,121300,586121255,4880,4880,4880,4880,0
|
|
20230601,121200,586121255,4880,4880,4880,4880,491
|
|
20230601,121100,583725175,4880,4880,4880,4880,1
|
|
20230601,121000,583720295,4870,4865,4870,4865,22
|
|
20230601,120900,583613230,4870,4870,4870,4870,0
|
|
20230601,120800,583613230,4870,4860,4870,4860,432
|
|
20230601,120700,581509990,4870,4870,4870,4870,0
|
|
20230601,120600,581509990,4870,4870,4880,4870,1619
|
|
20230601,120500,573625440,4870,4870,4870,4870,21
|
|
20230601,120400,573523170,4840,4840,4840,4840,0
|
|
20230601,120300,573523170,4840,4840,4840,4840,0
|
|
20230601,120200,573523170,4840,4840,4840,4840,0
|
|
20230601,120100,573523170,4840,4840,4840,4840,0
|
|
20230601,120000,573523170,4840,4840,4840,4840,0
|
|
20230601,115900,573523170,4840,4840,4840,4840,0
|
|
20230601,115800,573523170,4840,4845,4845,4840,100
|
|
20230601,115700,573039135,4840,4875,4875,4840,283
|
|
20230601,115600,571668345,4880,4870,4880,4870,323
|
|
20230601,115500,570092185,4850,4850,4850,4850,0
|
|
20230601,115400,570092185,4850,4850,4850,4850,0
|
|
20230601,115300,570092185,4850,4850,4850,4850,0
|
|
20230601,115200,570092185,4850,4850,4850,4850,0
|
|
20230601,115100,570092185,4850,4850,4850,4850,0
|
|
20230601,115000,570092185,4850,4850,4850,4850,30
|
|
20230601,114900,569946685,4850,4850,4850,4850,33
|
|
20230601,114800,569786635,4850,4850,4850,4850,30
|
|
20230601,114700,569641135,4850,4850,4850,4850,50
|
|
20230601,114600,569398635,4850,4855,4855,4850,57
|
|
20230601,114500,569122170,4850,4850,4850,4850,0
|
|
20230601,114400,569122170,4850,4850,4850,4850,60
|
|
20230601,114300,568831170,4850,4845,4850,4840,5632
|
|
20230601,114200,541530845,4845,4845,4845,4845,0
|
|
20230601,114100,541530845,4845,4870,4870,4845,948
|
|
20230601,114000,536933625,4880,4880,4880,4880,0
|
|
20230601,113900,536933625,4880,4880,4880,4880,0
|
|
20230601,113800,536933625,4880,4880,4880,4880,0
|
|
20230601,113700,536933625,4880,4880,4880,4880,100
|
|
20230601,113600,536445625,4880,4870,4880,4870,2
|
|
20230601,113500,536435875,4870,4870,4870,4870,0
|
|
20230601,113400,536435875,4870,4870,4870,4870,1
|
|
20230601,113300,536431005,4865,4870,4870,4865,9
|
|
20230601,113200,536387215,4850,4850,4850,4850,0
|
|
20230601,113100,536387215,4850,4850,4850,4850,0
|
|
20230601,113000,536387215,4850,4850,4850,4850,0
|
|
20230601,112900,536387215,4850,4850,4850,4850,0
|
|
20230601,112800,536387215,4850,4850,4850,4850,1997
|
|
20230601,112700,526701765,4845,4865,4865,4845,5573
|
|
20230601,112600,499647905,4865,4880,4880,4865,27
|
|
20230601,112500,499516220,4885,4885,4885,4885,0
|
|
20230601,112400,499516220,4885,4880,4885,4880,601
|
|
20230601,112300,496580515,4885,4885,4885,4885,1000
|
|
20230601,112200,491695515,4860,4860,4860,4860,0
|
|
20230601,112100,491695515,4860,4860,4860,4860,6
|
|
20230601,112000,491666355,4860,4860,4860,4860,0
|
|
20230601,111900,491666355,4860,4860,4860,4860,0
|
|
20230601,111800,491666355,4860,4860,4860,4860,495
|
|
20230601,111700,489260655,4860,4865,4865,4860,1116
|
|
20230601,111600,483835645,4865,4865,4865,4865,0
|
|
20230601,111500,483835645,4865,4865,4865,4865,0
|
|
20230601,111400,483835645,4865,4865,4865,4865,1760
|
|
20230601,111300,475273245,4865,4865,4865,4865,35
|
|
20230601,111200,475102970,4865,4865,4865,4865,321
|
|
20230601,111100,473541305,4865,4865,4865,4865,0
|
|
20230601,111000,473541305,4865,4870,4870,4865,941
|
|
20230601,110900,468961910,4875,4885,4885,4875,130
|
|
20230601,110800,468327620,4895,4895,4895,4895,0
|
|
20230601,110700,468327620,4895,4895,4895,4895,0
|
|
20230601,110600,468327620,4895,4895,4895,4895,1
|
|
20230601,110500,468322725,4900,4900,4900,4900,0
|
|
20230601,110400,468322725,4900,4895,4900,4895,261
|
|
20230601,110300,467045125,4895,4895,4895,4895,2
|
|
20230601,110200,467035335,4880,4895,4895,4880,119
|
|
20230601,110100,466454600,4880,4880,4880,4880,600
|
|
20230601,110000,463526600,4895,4890,4895,4890,5
|
|
20230601,105900,463502145,4890,4885,4890,4885,1008
|
|
20230601,105800,458578060,4885,4885,4885,4885,0
|
|
20230601,105700,458578060,4885,4885,4885,4885,1
|
|
20230601,105600,458573175,4885,4885,4885,4885,99
|
|
20230601,105500,458089560,4890,4895,4895,4890,2
|
|
20230601,105400,458079775,4880,4895,4895,4880,3
|
|
20230601,105300,458065105,4895,4890,4895,4885,4
|
|
20230601,105200,458045540,4900,4900,4900,4900,0
|
|
20230601,105100,458045540,4900,4900,4900,4900,0
|
|
20230601,105000,458045540,4900,4900,4900,4900,0
|
|
20230601,104900,458045540,4900,4900,4900,4900,0
|
|
20230601,104800,458045540,4900,4900,4900,4900,0
|
|
20230601,104700,458045540,4900,4900,4900,4900,0
|
|
20230601,104600,458045540,4900,4885,4900,4885,3068
|
|
20230601,104500,443043150,4870,4870,4870,4870,0
|
|
20230601,104400,443043150,4870,4890,4890,4870,3641
|
|
20230601,104300,425275335,4890,4890,4890,4890,299
|
|
20230601,104200,423813225,4890,4890,4890,4890,0
|
|
20230601,104100,423813225,4890,4890,4890,4890,261
|
|
20230601,104000,422536935,4890,4890,4890,4890,0
|
|
20230601,103900,422536935,4890,4885,4890,4880,285
|
|
20230601,103800,421145945,4885,4885,4885,4885,54
|
|
20230601,103700,420882155,4885,4890,4890,4885,2
|
|
20230601,103600,420872380,4880,4880,4880,4880,0
|
|
20230601,103500,420872380,4880,4880,4880,4880,0
|
|
20230601,103400,420872380,4880,4880,4880,4880,0
|
|
20230601,103300,420872380,4880,4880,4880,4880,387
|
|
20230601,103200,418983820,4885,4885,4885,4885,102
|
|
20230601,103100,418485550,4885,4885,4885,4885,408
|
|
20230601,103000,416492470,4885,4890,4890,4885,259
|
|
20230601,102900,415226075,4895,4895,4895,4895,134
|
|
20230601,102800,414570145,4900,4900,4900,4900,120
|
|
20230601,102700,413982145,4905,4905,4905,4905,1
|
|
20230601,102600,413977240,4910,4900,4910,4900,23
|
|
20230601,102500,413864530,4910,4910,4910,4910,20
|
|
20230601,102400,413766330,4910,4900,4910,4900,2063
|
|
20230601,102300,403645110,4900,4900,4900,4900,75
|
|
20230601,102200,403277610,4900,4900,4900,4900,344
|
|
20230601,102100,401592010,4895,4895,4895,4895,1
|
|
20230601,102000,401587115,4900,4890,4900,4885,1884
|
|
20230601,101900,392366115,4900,4900,4900,4890,511
|
|
20230601,101800,389862305,4900,4900,4900,4900,1
|
|
20230601,101700,389857405,4890,4885,4890,4885,247
|
|
20230601,101600,388649765,4885,4875,4885,4875,411
|
|
20230601,101500,386646130,4875,4870,4875,4870,73
|
|
20230601,101400,386290605,4865,4865,4865,4865,17
|
|
20230601,101300,386207900,4865,4865,4865,4865,70
|
|
20230601,101200,385867350,4865,4865,4865,4865,331
|
|
20230601,101100,384257035,4865,4855,4865,4855,1598
|
|
20230601,101000,376496215,4855,4860,4860,4855,233
|
|
20230601,100900,375363950,4865,4865,4865,4865,133
|
|
20230601,100800,374716905,4870,4875,4875,4870,3028
|
|
20230601,100700,359961815,4875,4875,4875,4875,300
|
|
20230601,100600,358499315,4875,4880,4880,4875,700
|
|
20230601,100500,355084585,4890,4890,4890,4890,0
|
|
20230601,100400,355084585,4890,4890,4890,4890,95
|
|
20230601,100300,354620035,4895,4895,4895,4895,990
|
|
20230601,100200,349773985,4890,4890,4890,4890,440
|
|
20230601,100100,347622385,4890,4890,4890,4890,0
|
|
20230601,100000,347622385,4890,4890,4890,4890,213
|
|
20230601,095900,346580815,4890,4900,4900,4890,168
|
|
20230601,095800,345757835,4900,4900,4900,4900,0
|
|
20230601,095700,345757835,4900,4900,4900,4900,205
|
|
20230601,095600,344753335,4900,4900,4900,4900,17
|
|
20230601,095500,344670035,4900,4900,4900,4900,1
|
|
20230601,095400,344665135,4890,4890,4890,4890,1
|
|
20230601,095300,344660245,4880,4880,4880,4880,50
|
|
20230601,095200,344416245,4880,4880,4880,4880,0
|
|
20230601,095100,344416245,4880,4880,4880,4880,26
|
|
20230601,095000,344289365,4880,4880,4880,4880,0
|
|
20230601,094900,344289365,4880,4880,4880,4880,10
|
|
20230601,094800,344240565,4875,4875,4875,4875,1
|
|
20230601,094700,344235690,4880,4895,4895,4880,296
|
|
20230601,094600,342787475,4900,4900,4900,4900,0
|
|
20230601,094500,342787475,4900,4900,4900,4900,0
|
|
20230601,094400,342787475,4900,4890,4900,4890,100
|
|
20230601,094300,342297705,4890,4890,4890,4890,43
|
|
20230601,094200,342087435,4890,4890,4890,4890,86
|
|
20230601,094100,341666895,4890,4895,4895,4890,2241
|
|
20230601,094000,330702495,4900,4890,4900,4890,101
|
|
20230601,093900,330208295,4890,4890,4890,4890,1442
|
|
20230601,093800,323156915,4890,4890,4890,4890,27
|
|
20230601,093700,323024885,4890,4895,4895,4890,245
|
|
20230601,093600,321825655,4895,4895,4895,4895,0
|
|
20230601,093500,321825655,4895,4895,4895,4895,406
|
|
20230601,093400,319838285,4925,4925,4925,4925,0
|
|
20230601,093300,319838285,4925,4925,4925,4925,0
|
|
20230601,093200,319838285,4925,4920,4925,4920,200
|
|
20230601,093100,318853675,4925,4860,4925,4860,3268
|
|
20230601,093000,302832680,4855,4890,4900,4855,7007
|
|
20230601,092900,268716780,4890,4890,4890,4890,0
|
|
20230601,092800,268716780,4890,4910,4910,4890,1206
|
|
20230601,092700,262798825,4910,4910,4910,4910,30
|
|
20230601,092600,262651525,4920,4915,4920,4915,200
|
|
20230601,092500,261667835,4925,4925,4925,4925,1713
|
|
20230601,092400,253231310,4925,4880,4925,4880,9818
|
|
20230601,092300,205091410,4880,4880,4880,4880,200
|
|
20230601,092200,204115410,4870,4870,4870,4870,10
|
|
20230601,092100,204066710,4870,4880,4880,4870,639
|
|
20230601,092000,200952580,4880,4875,4880,4870,545
|
|
20230601,091900,198298185,4880,4880,4880,4880,495
|
|
20230601,091800,195882585,4880,4880,4880,4880,39
|
|
20230601,091700,195692265,4880,4880,4885,4880,975
|
|
20230601,091600,190934115,4880,4880,4880,4880,243
|
|
20230601,091500,189748275,4880,4865,4880,4860,1837
|
|
20230601,091400,180809135,4870,4870,4870,4860,1552
|
|
20230601,091300,173261395,4870,4865,4870,4865,309
|
|
20230601,091200,171756900,4860,4860,4860,4860,0
|
|
20230601,091100,171756900,4860,4860,4860,4860,2273
|
|
20230601,091000,160710120,4865,4885,4885,4860,901
|
|
20230601,090900,156324815,4880,4905,4905,4880,10832
|
|
20230601,090800,103355955,4905,4905,4910,4900,1247
|
|
20230601,090700,97243215,4905,4910,4910,4905,1366
|
|
20230601,090600,90538655,4915,4905,4925,4905,1969
|
|
20230601,090500,80859340,4915,4915,4915,4915,571
|
|
20230601,090400,78052875,4920,4915,4920,4910,280
|
|
20230601,090300,76676695,4880,4880,4880,4880,14
|
|
20230601,090200,76608375,4880,4820,4880,4820,1297
|
|
20230601,090100,70297010,4815,4880,4880,4810,4977
|
|
20230601,090000,46266600,4880,4950,4950,4880,9419
|