778 lines
37 KiB
CSV
778 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,215500,207763870,3280,3280,3280,3280,4317
|
|
20230601,215400,207763870,3280,3280,3280,3280,0
|
|
20230601,215300,207763870,3280,3280,3280,3280,0
|
|
20230601,215200,207763870,3280,3280,3280,3280,0
|
|
20230601,215100,207763870,3280,3280,3280,3280,0
|
|
20230601,215000,207763870,3280,3280,3280,3280,0
|
|
20230601,214900,207763870,3280,3280,3280,3280,0
|
|
20230601,214800,207763870,3280,3280,3280,3280,0
|
|
20230601,214700,207763870,3280,3280,3280,3280,0
|
|
20230601,214600,207763870,3280,3280,3280,3280,0
|
|
20230601,214500,207763870,3280,3280,3280,3280,0
|
|
20230601,214400,207763870,3280,3280,3280,3280,0
|
|
20230601,214300,207763870,3280,3280,3280,3280,0
|
|
20230601,214200,207763870,3280,3280,3280,3280,0
|
|
20230601,214100,207763870,3280,3280,3280,3280,0
|
|
20230601,214000,207763870,3280,3280,3280,3280,0
|
|
20230601,213900,207763870,3280,3280,3280,3280,0
|
|
20230601,213800,207763870,3280,3280,3280,3280,0
|
|
20230601,213700,207763870,3280,3280,3280,3280,0
|
|
20230601,213600,207763870,3280,3280,3280,3280,0
|
|
20230601,213500,207763870,3280,3280,3280,3280,0
|
|
20230601,213400,207763870,3280,3280,3280,3280,0
|
|
20230601,213300,207763870,3280,3280,3280,3280,0
|
|
20230601,213200,207763870,3280,3280,3280,3280,0
|
|
20230601,213100,207763870,3280,3280,3280,3280,0
|
|
20230601,213000,207763870,3280,3280,3280,3280,0
|
|
20230601,212900,207763870,3280,3280,3280,3280,0
|
|
20230601,212800,207763870,3280,3280,3280,3280,0
|
|
20230601,212700,207763870,3280,3280,3280,3280,0
|
|
20230601,212600,207763870,3280,3280,3280,3280,0
|
|
20230601,212500,207763870,3280,3280,3280,3280,4317
|
|
20230601,212400,207763870,3280,3280,3280,3280,0
|
|
20230601,212300,207763870,3280,3280,3280,3280,0
|
|
20230601,212200,207763870,3280,3280,3280,3280,0
|
|
20230601,212100,207763870,3280,3280,3280,3280,0
|
|
20230601,212000,207763870,3280,3280,3280,3280,0
|
|
20230601,211900,207763870,3280,3280,3280,3280,0
|
|
20230601,211800,207763870,3280,3280,3280,3280,0
|
|
20230601,211700,207763870,3280,3280,3280,3280,0
|
|
20230601,211600,207763870,3280,3280,3280,3280,0
|
|
20230601,211500,207763870,3280,3280,3280,3280,0
|
|
20230601,211400,207763870,3280,3280,3280,3280,0
|
|
20230601,211300,207763870,3280,3280,3280,3280,0
|
|
20230601,211200,207763870,3280,3280,3280,3280,0
|
|
20230601,211100,207763870,3280,3280,3280,3280,0
|
|
20230601,211000,207763870,3280,3280,3280,3280,0
|
|
20230601,210900,207763870,3280,3280,3280,3280,0
|
|
20230601,210800,207763870,3280,3280,3280,3280,0
|
|
20230601,210700,207763870,3280,3280,3280,3280,0
|
|
20230601,210600,207763870,3280,3280,3280,3280,0
|
|
20230601,210500,207763870,3280,3280,3280,3280,0
|
|
20230601,210400,207763870,3280,3280,3280,3280,0
|
|
20230601,210300,207763870,3280,3280,3280,3280,0
|
|
20230601,210200,207763870,3280,3280,3280,3280,0
|
|
20230601,210100,207763870,3280,3280,3280,3280,0
|
|
20230601,210000,207763870,3280,3280,3280,3280,0
|
|
20230601,205900,207763870,3280,3280,3280,3280,0
|
|
20230601,205800,207763870,3280,3280,3280,3280,0
|
|
20230601,205700,207763870,3280,3280,3280,3280,0
|
|
20230601,205600,207763870,3280,3280,3280,3280,0
|
|
20230601,205500,207763870,3280,3280,3280,3280,4317
|
|
20230601,205400,207763870,3280,3280,3280,3280,0
|
|
20230601,205300,207763870,3280,3280,3280,3280,0
|
|
20230601,205200,207763870,3280,3280,3280,3280,0
|
|
20230601,205100,207763870,3280,3280,3280,3280,0
|
|
20230601,205000,207763870,3280,3280,3280,3280,0
|
|
20230601,204900,207763870,3280,3280,3280,3280,0
|
|
20230601,204800,207763870,3280,3280,3280,3280,0
|
|
20230601,204700,207763870,3280,3280,3280,3280,0
|
|
20230601,204600,207763870,3280,3280,3280,3280,0
|
|
20230601,204500,207763870,3280,3280,3280,3280,0
|
|
20230601,204400,207763870,3280,3280,3280,3280,0
|
|
20230601,204300,207763870,3280,3280,3280,3280,0
|
|
20230601,204200,207763870,3280,3280,3280,3280,0
|
|
20230601,204100,207763870,3280,3280,3280,3280,0
|
|
20230601,204000,207763870,3280,3280,3280,3280,0
|
|
20230601,203900,207763870,3280,3280,3280,3280,0
|
|
20230601,203800,207763870,3280,3280,3280,3280,0
|
|
20230601,203700,207763870,3280,3280,3280,3280,0
|
|
20230601,203600,207763870,3280,3280,3280,3280,0
|
|
20230601,203500,207763870,3280,3280,3280,3280,0
|
|
20230601,203400,207763870,3280,3280,3280,3280,0
|
|
20230601,203300,207763870,3280,3280,3280,3280,0
|
|
20230601,203200,207763870,3280,3280,3280,3280,0
|
|
20230601,203100,207763870,3280,3280,3280,3280,0
|
|
20230601,203000,207763870,3280,3280,3280,3280,0
|
|
20230601,202900,207763870,3280,3280,3280,3280,0
|
|
20230601,202800,207763870,3280,3280,3280,3280,0
|
|
20230601,202700,207763870,3280,3280,3280,3280,0
|
|
20230601,202600,207763870,3280,3280,3280,3280,0
|
|
20230601,202500,207763870,3280,3280,3280,3280,4317
|
|
20230601,202400,207763870,3280,3280,3280,3280,0
|
|
20230601,202300,207763870,3280,3280,3280,3280,0
|
|
20230601,202200,207763870,3280,3280,3280,3280,0
|
|
20230601,202100,207763870,3280,3280,3280,3280,0
|
|
20230601,202000,207763870,3280,3280,3280,3280,0
|
|
20230601,201900,207763870,3280,3280,3280,3280,0
|
|
20230601,201800,207763870,3280,3280,3280,3280,0
|
|
20230601,201700,207763870,3280,3280,3280,3280,0
|
|
20230601,201600,207763870,3280,3280,3280,3280,0
|
|
20230601,201500,207763870,3280,3280,3280,3280,0
|
|
20230601,201400,207763870,3280,3280,3280,3280,0
|
|
20230601,201300,207763870,3280,3280,3280,3280,0
|
|
20230601,201200,207763870,3280,3280,3280,3280,0
|
|
20230601,201100,207763870,3280,3280,3280,3280,0
|
|
20230601,201000,207763870,3280,3280,3280,3280,0
|
|
20230601,200900,207763870,3280,3280,3280,3280,0
|
|
20230601,200800,207763870,3280,3280,3280,3280,0
|
|
20230601,200700,207763870,3280,3280,3280,3280,0
|
|
20230601,200600,207763870,3280,3280,3280,3280,0
|
|
20230601,200500,207763870,3280,3280,3280,3280,0
|
|
20230601,200400,207763870,3280,3280,3280,3280,0
|
|
20230601,200300,207763870,3280,3280,3280,3280,0
|
|
20230601,200200,207763870,3280,3280,3280,3280,0
|
|
20230601,200100,207763870,3280,3280,3280,3280,0
|
|
20230601,200000,207763870,3280,3280,3280,3280,0
|
|
20230601,195900,207763870,3280,3280,3280,3280,0
|
|
20230601,195800,207763870,3280,3280,3280,3280,0
|
|
20230601,195700,207763870,3280,3280,3280,3280,0
|
|
20230601,195600,207763870,3280,3280,3280,3280,0
|
|
20230601,195500,207763870,3280,3280,3280,3280,4317
|
|
20230601,195400,207763870,3280,3280,3280,3280,0
|
|
20230601,195300,207763870,3280,3280,3280,3280,0
|
|
20230601,195200,207763870,3280,3280,3280,3280,0
|
|
20230601,195100,207763870,3280,3280,3280,3280,0
|
|
20230601,195000,207763870,3280,3280,3280,3280,0
|
|
20230601,194900,207763870,3280,3280,3280,3280,0
|
|
20230601,194800,207763870,3280,3280,3280,3280,0
|
|
20230601,194700,207763870,3280,3280,3280,3280,0
|
|
20230601,194600,207763870,3280,3280,3280,3280,0
|
|
20230601,194500,207763870,3280,3280,3280,3280,0
|
|
20230601,194400,207763870,3280,3280,3280,3280,0
|
|
20230601,194300,207763870,3280,3280,3280,3280,0
|
|
20230601,194200,207763870,3280,3280,3280,3280,0
|
|
20230601,194100,207763870,3280,3280,3280,3280,0
|
|
20230601,194000,207763870,3280,3280,3280,3280,0
|
|
20230601,193900,207763870,3280,3280,3280,3280,0
|
|
20230601,193800,207763870,3280,3280,3280,3280,0
|
|
20230601,193700,207763870,3280,3280,3280,3280,0
|
|
20230601,193600,207763870,3280,3280,3280,3280,0
|
|
20230601,193500,207763870,3280,3280,3280,3280,0
|
|
20230601,193400,207763870,3280,3280,3280,3280,0
|
|
20230601,193300,207763870,3280,3280,3280,3280,0
|
|
20230601,193200,207763870,3280,3280,3280,3280,0
|
|
20230601,193100,207763870,3280,3280,3280,3280,0
|
|
20230601,193000,207763870,3280,3280,3280,3280,0
|
|
20230601,192900,207763870,3280,3280,3280,3280,0
|
|
20230601,192800,207763870,3280,3280,3280,3280,0
|
|
20230601,192700,207763870,3280,3280,3280,3280,0
|
|
20230601,192600,207763870,3280,3280,3280,3280,0
|
|
20230601,192500,207763870,3280,3280,3280,3280,4317
|
|
20230601,192400,207763870,3280,3280,3280,3280,0
|
|
20230601,192300,207763870,3280,3280,3280,3280,0
|
|
20230601,192200,207763870,3280,3280,3280,3280,0
|
|
20230601,192100,207763870,3280,3280,3280,3280,0
|
|
20230601,192000,207763870,3280,3280,3280,3280,0
|
|
20230601,191900,207763870,3280,3280,3280,3280,0
|
|
20230601,191800,207763870,3280,3280,3280,3280,0
|
|
20230601,191700,207763870,3280,3280,3280,3280,0
|
|
20230601,191600,207763870,3280,3280,3280,3280,0
|
|
20230601,191500,207763870,3280,3280,3280,3280,0
|
|
20230601,191400,207763870,3280,3280,3280,3280,0
|
|
20230601,191300,207763870,3280,3280,3280,3280,0
|
|
20230601,191200,207763870,3280,3280,3280,3280,0
|
|
20230601,191100,207763870,3280,3280,3280,3280,0
|
|
20230601,191000,207763870,3280,3280,3280,3280,0
|
|
20230601,190900,207763870,3280,3280,3280,3280,0
|
|
20230601,190800,207763870,3280,3280,3280,3280,0
|
|
20230601,190700,207763870,3280,3280,3280,3280,0
|
|
20230601,190600,207763870,3280,3280,3280,3280,0
|
|
20230601,190500,207763870,3280,3280,3280,3280,0
|
|
20230601,190400,207763870,3280,3280,3280,3280,0
|
|
20230601,190300,207763870,3280,3280,3280,3280,0
|
|
20230601,190200,207763870,3280,3280,3280,3280,0
|
|
20230601,190100,207763870,3280,3280,3280,3280,0
|
|
20230601,190000,207763870,3280,3280,3280,3280,0
|
|
20230601,185900,207763870,3280,3280,3280,3280,0
|
|
20230601,185800,207763870,3280,3280,3280,3280,0
|
|
20230601,185700,207763870,3280,3280,3280,3280,0
|
|
20230601,185600,207763870,3280,3280,3280,3280,0
|
|
20230601,185500,207763870,3280,3280,3280,3280,4317
|
|
20230601,185400,207763870,3280,3280,3280,3280,0
|
|
20230601,185300,207763870,3280,3280,3280,3280,0
|
|
20230601,185200,207763870,3280,3280,3280,3280,0
|
|
20230601,185100,207763870,3280,3280,3280,3280,0
|
|
20230601,185000,207763870,3280,3280,3280,3280,0
|
|
20230601,184900,207763870,3280,3280,3280,3280,0
|
|
20230601,184800,207763870,3280,3280,3280,3280,0
|
|
20230601,184700,207763870,3280,3280,3280,3280,0
|
|
20230601,184600,207763870,3280,3280,3280,3280,0
|
|
20230601,184500,207763870,3280,3280,3280,3280,0
|
|
20230601,184400,207763870,3280,3280,3280,3280,0
|
|
20230601,184300,207763870,3280,3280,3280,3280,0
|
|
20230601,184200,207763870,3280,3280,3280,3280,0
|
|
20230601,184100,207763870,3280,3280,3280,3280,0
|
|
20230601,184000,207763870,3280,3280,3280,3280,0
|
|
20230601,183900,207763870,3280,3280,3280,3280,0
|
|
20230601,183800,207763870,3280,3280,3280,3280,0
|
|
20230601,183700,207763870,3280,3280,3280,3280,0
|
|
20230601,183600,207763870,3280,3280,3280,3280,0
|
|
20230601,183500,207763870,3280,3280,3280,3280,0
|
|
20230601,183400,207763870,3280,3280,3280,3280,0
|
|
20230601,183300,207763870,3280,3280,3280,3280,0
|
|
20230601,183200,207763870,3280,3280,3280,3280,0
|
|
20230601,183100,207763870,3280,3280,3280,3280,0
|
|
20230601,183000,207763870,3280,3280,3280,3280,0
|
|
20230601,182900,207763870,3280,3280,3280,3280,0
|
|
20230601,182800,207763870,3280,3280,3280,3280,0
|
|
20230601,182700,207763870,3280,3280,3280,3280,0
|
|
20230601,182600,207763870,3280,3280,3280,3280,0
|
|
20230601,182500,207763870,3280,3280,3280,3280,4317
|
|
20230601,182400,207763870,3280,3280,3280,3280,0
|
|
20230601,182300,207763870,3280,3280,3280,3280,0
|
|
20230601,182200,207763870,3280,3280,3280,3280,0
|
|
20230601,182100,207763870,3280,3280,3280,3280,0
|
|
20230601,182000,207763870,3280,3280,3280,3280,0
|
|
20230601,181900,207763870,3280,3280,3280,3280,0
|
|
20230601,181800,207763870,3280,3280,3280,3280,0
|
|
20230601,181700,207763870,3280,3280,3280,3280,0
|
|
20230601,181600,207763870,3280,3280,3280,3280,0
|
|
20230601,181500,207763870,3280,3280,3280,3280,0
|
|
20230601,181400,207763870,3280,3280,3280,3280,0
|
|
20230601,181300,207763870,3280,3280,3280,3280,0
|
|
20230601,181200,207763870,3280,3280,3280,3280,0
|
|
20230601,181100,207763870,3280,3280,3280,3280,0
|
|
20230601,181000,207763870,3280,3280,3280,3280,0
|
|
20230601,180900,207763870,3280,3280,3280,3280,0
|
|
20230601,180800,207763870,3280,3280,3280,3280,0
|
|
20230601,180700,207763870,3280,3280,3280,3280,0
|
|
20230601,180600,207763870,3280,3280,3280,3280,0
|
|
20230601,180500,207763870,3280,3280,3280,3280,0
|
|
20230601,180400,207763870,3280,3280,3280,3280,0
|
|
20230601,180300,207763870,3280,3280,3280,3280,0
|
|
20230601,180200,207763870,3280,3280,3280,3280,0
|
|
20230601,180100,207763870,3280,3280,3280,3280,0
|
|
20230601,180000,207763870,3280,3280,3280,3280,0
|
|
20230601,175900,207763870,3280,3280,3280,3280,0
|
|
20230601,175800,207763870,3280,3280,3280,3280,0
|
|
20230601,175700,207763870,3280,3280,3280,3280,0
|
|
20230601,175600,207763870,3280,3280,3280,3280,0
|
|
20230601,175500,207763870,3280,3280,3280,3280,4317
|
|
20230601,175400,207763870,3280,3280,3280,3280,0
|
|
20230601,175300,207763870,3280,3280,3280,3280,0
|
|
20230601,175200,207763870,3280,3280,3280,3280,0
|
|
20230601,175100,207763870,3280,3280,3280,3280,0
|
|
20230601,175000,207763870,3280,3280,3280,3280,0
|
|
20230601,174900,207763870,3280,3280,3280,3280,0
|
|
20230601,174800,207763870,3280,3280,3280,3280,0
|
|
20230601,174700,207763870,3280,3280,3280,3280,0
|
|
20230601,174600,207763870,3280,3280,3280,3280,0
|
|
20230601,174500,207763870,3280,3280,3280,3280,0
|
|
20230601,174400,207763870,3280,3280,3280,3280,0
|
|
20230601,174300,207763870,3280,3280,3280,3280,0
|
|
20230601,174200,207763870,3280,3280,3280,3280,0
|
|
20230601,174100,207763870,3280,3280,3280,3280,0
|
|
20230601,174000,207763870,3280,3280,3280,3280,0
|
|
20230601,173900,207763870,3280,3280,3280,3280,0
|
|
20230601,173800,207763870,3280,3280,3280,3280,0
|
|
20230601,173700,207763870,3280,3280,3280,3280,0
|
|
20230601,173600,207763870,3280,3280,3280,3280,0
|
|
20230601,173500,207763870,3280,3280,3280,3280,0
|
|
20230601,173400,207763870,3280,3280,3280,3280,0
|
|
20230601,173300,207763870,3280,3280,3280,3280,0
|
|
20230601,173200,207763870,3280,3280,3280,3280,0
|
|
20230601,173100,207763870,3280,3280,3280,3280,0
|
|
20230601,173000,207763870,3280,3280,3280,3280,0
|
|
20230601,172900,207763870,3280,3280,3280,3280,0
|
|
20230601,172800,207763870,3280,3280,3280,3280,0
|
|
20230601,172700,207763870,3280,3280,3280,3280,0
|
|
20230601,172600,207763870,3280,3280,3280,3280,0
|
|
20230601,172500,207763870,3280,3280,3280,3280,4317
|
|
20230601,172400,207763870,3280,3280,3280,3280,0
|
|
20230601,172300,207763870,3280,3280,3280,3280,0
|
|
20230601,172200,207763870,3280,3280,3280,3280,0
|
|
20230601,172100,207763870,3280,3280,3280,3280,0
|
|
20230601,172000,207763870,3280,3280,3280,3280,0
|
|
20230601,171900,207763870,3280,3280,3280,3280,0
|
|
20230601,171800,207763870,3280,3280,3280,3280,0
|
|
20230601,171700,207763870,3280,3280,3280,3280,0
|
|
20230601,171600,207763870,3280,3280,3280,3280,0
|
|
20230601,171500,207763870,3280,3280,3280,3280,0
|
|
20230601,171400,207763870,3280,3280,3280,3280,0
|
|
20230601,171300,207763870,3280,3280,3280,3280,0
|
|
20230601,171200,207763870,3280,3280,3280,3280,0
|
|
20230601,171100,207763870,3280,3280,3280,3280,0
|
|
20230601,171000,207763870,3280,3280,3280,3280,0
|
|
20230601,170900,207763870,3280,3280,3280,3280,0
|
|
20230601,170800,207763870,3280,3280,3280,3280,0
|
|
20230601,170700,207763870,3280,3280,3280,3280,0
|
|
20230601,170600,207763870,3280,3280,3280,3280,0
|
|
20230601,170500,207763870,3280,3280,3280,3280,0
|
|
20230601,170400,207763870,3280,3280,3280,3280,0
|
|
20230601,170300,207763870,3280,3280,3280,3280,0
|
|
20230601,170200,207763870,3280,3280,3280,3280,0
|
|
20230601,170100,207763870,3280,3280,3280,3280,0
|
|
20230601,170000,207763870,3280,3280,3280,3280,0
|
|
20230601,165900,207763870,3280,3280,3280,3280,0
|
|
20230601,165800,207763870,3280,3280,3280,3280,0
|
|
20230601,165700,207763870,3280,3280,3280,3280,0
|
|
20230601,165600,207763870,3280,3280,3280,3280,0
|
|
20230601,165500,207763870,3280,3280,3280,3280,4317
|
|
20230601,165400,207763870,3280,3280,3280,3280,0
|
|
20230601,165300,207763870,3280,3280,3280,3280,0
|
|
20230601,165200,207763870,3280,3280,3280,3280,0
|
|
20230601,165100,207763870,3280,3280,3280,3280,0
|
|
20230601,165000,207763870,3280,3280,3280,3280,0
|
|
20230601,164900,207763870,3280,3280,3280,3280,0
|
|
20230601,164800,207763870,3280,3280,3280,3280,0
|
|
20230601,164700,207763870,3280,3280,3280,3280,0
|
|
20230601,164600,207763870,3280,3280,3280,3280,0
|
|
20230601,164500,207763870,3280,3280,3280,3280,0
|
|
20230601,164400,207763870,3280,3280,3280,3280,0
|
|
20230601,164300,207763870,3280,3280,3280,3280,0
|
|
20230601,164200,207763870,3280,3280,3280,3280,0
|
|
20230601,164100,207763870,3280,3280,3280,3280,0
|
|
20230601,164000,207763870,3280,3280,3280,3280,0
|
|
20230601,163900,207763870,3280,3280,3280,3280,0
|
|
20230601,163800,207763870,3280,3280,3280,3280,0
|
|
20230601,163700,207763870,3280,3280,3280,3280,0
|
|
20230601,163600,207763870,3280,3280,3280,3280,0
|
|
20230601,163500,207763870,3280,3280,3280,3280,0
|
|
20230601,163400,207763870,3280,3280,3280,3280,0
|
|
20230601,163300,207763870,3280,3280,3280,3280,0
|
|
20230601,163200,207763870,3280,3280,3280,3280,0
|
|
20230601,163100,207763870,3280,3280,3280,3280,0
|
|
20230601,163000,207763870,3280,3280,3280,3280,0
|
|
20230601,162900,207763870,3280,3280,3280,3280,0
|
|
20230601,162800,207763870,3280,3280,3280,3280,0
|
|
20230601,162700,207763870,3280,3280,3280,3280,0
|
|
20230601,162600,207763870,3280,3280,3280,3280,0
|
|
20230601,162500,207763870,3280,3280,3280,3280,4317
|
|
20230601,162400,207763870,3280,3280,3280,3280,0
|
|
20230601,162300,207763870,3280,3280,3280,3280,0
|
|
20230601,162200,207763870,3280,3280,3280,3280,0
|
|
20230601,162100,207763870,3280,3280,3280,3280,0
|
|
20230601,162000,207763870,3280,3280,3280,3280,0
|
|
20230601,161900,207763870,3280,3280,3280,3280,0
|
|
20230601,161800,207763870,3280,3280,3280,3280,0
|
|
20230601,161700,207763870,3280,3280,3280,3280,0
|
|
20230601,161600,207763870,3280,3280,3280,3280,0
|
|
20230601,161500,207763870,3280,3280,3280,3280,0
|
|
20230601,161400,207763870,3280,3280,3280,3280,0
|
|
20230601,161300,207763870,3280,3280,3280,3280,0
|
|
20230601,161200,207763870,3280,3280,3280,3280,0
|
|
20230601,161100,207763870,3280,3280,3280,3280,0
|
|
20230601,161000,207763870,3280,3280,3280,3280,0
|
|
20230601,160900,207763870,3280,3280,3280,3280,0
|
|
20230601,160800,207763870,3280,3280,3280,3280,0
|
|
20230601,160700,207763870,3280,3280,3280,3280,0
|
|
20230601,160600,207763870,3280,3280,3280,3280,0
|
|
20230601,160500,207763870,3280,3280,3280,3280,0
|
|
20230601,160400,207763870,3280,3280,3280,3280,0
|
|
20230601,160300,207763870,3280,3280,3280,3280,0
|
|
20230601,160200,207763870,3280,3280,3280,3280,0
|
|
20230601,160100,207763870,3280,3280,3280,3280,0
|
|
20230601,160000,207763870,3280,3280,3280,3280,0
|
|
20230601,155900,207763870,3280,3280,3280,3280,0
|
|
20230601,155800,207763870,3280,3280,3280,3280,0
|
|
20230601,155700,207763870,3280,3280,3280,3280,0
|
|
20230601,155600,207763870,3280,3280,3280,3280,0
|
|
20230601,155500,207763870,3280,3280,3280,3280,4317
|
|
20230601,155400,207763870,3280,3280,3280,3280,0
|
|
20230601,155300,207763870,3280,3280,3280,3280,0
|
|
20230601,155200,207763870,3280,3280,3280,3280,0
|
|
20230601,155100,207763870,3280,3280,3280,3280,0
|
|
20230601,155000,207763870,3280,3280,3280,3280,0
|
|
20230601,154900,207763870,3280,3280,3280,3280,0
|
|
20230601,154800,207763870,3280,3280,3280,3280,0
|
|
20230601,154700,207763870,3280,3280,3280,3280,0
|
|
20230601,154600,207763870,3280,3280,3280,3280,0
|
|
20230601,154500,207763870,3280,3280,3280,3280,0
|
|
20230601,154400,207763870,3280,3280,3280,3280,0
|
|
20230601,154300,207763870,3280,3280,3280,3280,0
|
|
20230601,154200,207763870,3280,3280,3280,3280,0
|
|
20230601,154100,207763870,3280,3280,3280,3280,0
|
|
20230601,154000,207763870,3280,3280,3280,3280,0
|
|
20230601,153900,207763870,3280,3280,3280,3280,0
|
|
20230601,153800,207763870,3280,3280,3280,3280,0
|
|
20230601,153700,207763870,3280,3280,3280,3280,0
|
|
20230601,153600,207763870,3280,3280,3280,3280,0
|
|
20230601,153500,207763870,3280,3280,3280,3280,0
|
|
20230601,153400,207763870,3280,3280,3280,3280,0
|
|
20230601,153300,207763870,3280,3280,3280,3280,0
|
|
20230601,153200,207763870,3280,3280,3280,3280,0
|
|
20230601,153100,207763870,3280,3280,3280,3280,0
|
|
20230601,153000,207763870,3280,3280,3280,3280,4317
|
|
20230601,152900,193604110,3275,3275,3275,3275,0
|
|
20230601,152800,193604110,3275,3275,3275,3275,0
|
|
20230601,152700,193604110,3275,3275,3275,3275,0
|
|
20230601,152600,193604110,3275,3275,3275,3275,0
|
|
20230601,152500,193604110,3275,3275,3275,3275,0
|
|
20230601,152400,193604110,3275,3275,3275,3275,0
|
|
20230601,152300,193604110,3275,3275,3275,3275,0
|
|
20230601,152200,193604110,3275,3275,3275,3275,0
|
|
20230601,152100,193604110,3275,3275,3275,3275,0
|
|
20230601,152000,193604110,3275,3275,3275,3275,0
|
|
20230601,151900,193604110,3275,3270,3275,3265,632
|
|
20230601,151800,191537465,3270,3270,3270,3270,50
|
|
20230601,151700,191373965,3275,3275,3275,3275,0
|
|
20230601,151600,191373965,3275,3270,3275,3270,3
|
|
20230601,151500,191364145,3265,3265,3265,3265,1
|
|
20230601,151400,191360880,3270,3270,3270,3270,30
|
|
20230601,151300,191262780,3270,3270,3270,3265,62
|
|
20230601,151200,191060050,3270,3270,3270,3270,25
|
|
20230601,151100,190978300,3270,3270,3270,3270,56
|
|
20230601,151000,190795180,3270,3270,3270,3270,9
|
|
20230601,150900,190765750,3275,3275,3275,3275,0
|
|
20230601,150800,190765750,3275,3275,3275,3275,0
|
|
20230601,150700,190765750,3275,3275,3275,3275,793
|
|
20230601,150600,188168675,3270,3270,3270,3270,37
|
|
20230601,150500,188047685,3270,3270,3270,3270,0
|
|
20230601,150400,188047685,3270,3270,3270,3270,140
|
|
20230601,150300,187589885,3270,3275,3275,3270,960
|
|
20230601,150200,184447685,3270,3270,3270,3270,19
|
|
20230601,150100,184385555,3270,3270,3270,3270,0
|
|
20230601,150000,184385555,3270,3270,3270,3270,0
|
|
20230601,145900,184385555,3270,3270,3270,3270,0
|
|
20230601,145800,184385555,3270,3270,3270,3270,0
|
|
20230601,145700,184385555,3270,3270,3270,3270,1679
|
|
20230601,145600,178895225,3270,3270,3270,3270,0
|
|
20230601,145500,178895225,3270,3270,3270,3270,0
|
|
20230601,145400,178895225,3270,3270,3270,3270,0
|
|
20230601,145300,178895225,3270,3270,3270,3270,0
|
|
20230601,145200,178895225,3270,3270,3270,3270,28
|
|
20230601,145100,178803665,3270,3270,3270,3270,200
|
|
20230601,145000,178149665,3270,3270,3270,3270,0
|
|
20230601,144900,178149665,3270,3270,3270,3270,35
|
|
20230601,144800,178035215,3270,3260,3270,3260,311
|
|
20230601,144700,177018305,3260,3260,3260,3260,31
|
|
20230601,144600,176917245,3270,3270,3270,3270,1570
|
|
20230601,144500,171783345,3270,3270,3270,3270,0
|
|
20230601,144400,171783345,3270,3270,3270,3270,17
|
|
20230601,144300,171727755,3270,3270,3270,3270,0
|
|
20230601,144200,171727755,3270,3270,3270,3270,1
|
|
20230601,144100,171724485,3265,3265,3265,3265,0
|
|
20230601,144000,171724485,3265,3265,3265,3265,20
|
|
20230601,143900,171659185,3265,3265,3265,3265,0
|
|
20230601,143800,171659185,3265,3265,3265,3265,0
|
|
20230601,143700,171659185,3265,3265,3265,3265,4
|
|
20230601,143600,171646125,3255,3255,3255,3255,0
|
|
20230601,143500,171646125,3255,3255,3255,3255,0
|
|
20230601,143400,171646125,3255,3255,3255,3255,1
|
|
20230601,143300,171642870,3265,3270,3270,3265,169
|
|
20230601,143200,171090315,3265,3265,3265,3265,1118
|
|
20230601,143100,167440045,3270,3265,3270,3265,1027
|
|
20230601,143000,164086880,3265,3265,3265,3265,1
|
|
20230601,142900,164083615,3250,3250,3250,3250,0
|
|
20230601,142800,164083615,3250,3255,3255,3250,726
|
|
20230601,142700,161720930,3265,3265,3265,3265,0
|
|
20230601,142600,161720930,3265,3265,3265,3265,0
|
|
20230601,142500,161720930,3265,3265,3265,3265,0
|
|
20230601,142400,161720930,3265,3265,3265,3265,0
|
|
20230601,142300,161720930,3265,3265,3265,3265,0
|
|
20230601,142200,161720930,3265,3265,3265,3265,5
|
|
20230601,142100,161704605,3250,3250,3250,3250,0
|
|
20230601,142000,161704605,3250,3250,3250,3250,0
|
|
20230601,141900,161704605,3250,3250,3250,3250,0
|
|
20230601,141800,161704605,3250,3250,3250,3250,0
|
|
20230601,141700,161704605,3250,3250,3250,3250,305
|
|
20230601,141600,160713355,3250,3250,3250,3250,0
|
|
20230601,141500,160713355,3250,3250,3250,3250,154
|
|
20230601,141400,160212855,3270,3270,3270,3270,700
|
|
20230601,141300,157923855,3250,3250,3250,3250,0
|
|
20230601,141200,157923855,3250,3250,3250,3250,0
|
|
20230601,141100,157923855,3250,3250,3250,3250,0
|
|
20230601,141000,157923855,3250,3250,3250,3250,0
|
|
20230601,140900,157923855,3250,3250,3250,3250,0
|
|
20230601,140800,157923855,3250,3250,3250,3250,0
|
|
20230601,140700,157923855,3250,3250,3250,3250,0
|
|
20230601,140600,157923855,3250,3250,3250,3250,0
|
|
20230601,140500,157923855,3250,3250,3250,3250,0
|
|
20230601,140400,157923855,3250,3250,3250,3250,238
|
|
20230601,140300,157150355,3250,3250,3250,3250,15
|
|
20230601,140200,157101605,3250,3250,3250,3250,948
|
|
20230601,140100,154020605,3255,3260,3260,3255,264
|
|
20230601,140000,153161280,3255,3255,3255,3255,500
|
|
20230601,135900,151533780,3260,3260,3260,3260,161
|
|
20230601,135800,151008920,3265,3265,3265,3265,0
|
|
20230601,135700,151008920,3265,3265,3265,3265,13
|
|
20230601,135600,150966475,3260,3260,3260,3260,559
|
|
20230601,135500,149144135,3265,3265,3265,3265,0
|
|
20230601,135400,149144135,3265,3265,3265,3265,0
|
|
20230601,135300,149144135,3265,3265,3265,3265,0
|
|
20230601,135200,149144135,3265,3265,3265,3265,249
|
|
20230601,135100,148331150,3270,3270,3270,3270,0
|
|
20230601,135000,148331150,3270,3270,3270,3270,0
|
|
20230601,134900,148331150,3270,3270,3270,3270,0
|
|
20230601,134800,148331150,3270,3270,3270,3270,0
|
|
20230601,134700,148331150,3270,3270,3270,3270,0
|
|
20230601,134600,148331150,3270,3270,3270,3270,0
|
|
20230601,134500,148331150,3270,3270,3270,3270,0
|
|
20230601,134400,148331150,3270,3270,3270,3270,7
|
|
20230601,134300,148308260,3265,3265,3265,3265,70
|
|
20230601,134200,148079710,3270,3270,3270,3270,12
|
|
20230601,134100,148040470,3270,3270,3270,3270,0
|
|
20230601,134000,148040470,3270,3270,3270,3270,0
|
|
20230601,133900,148040470,3270,3265,3270,3265,1905
|
|
20230601,133800,141813395,3265,3265,3265,3265,0
|
|
20230601,133700,141813395,3265,3265,3265,3265,0
|
|
20230601,133600,141813395,3265,3265,3265,3265,0
|
|
20230601,133500,141813395,3265,3265,3265,3265,0
|
|
20230601,133400,141813395,3265,3265,3265,3265,45
|
|
20230601,133300,141666470,3260,3260,3260,3260,0
|
|
20230601,133200,141666470,3260,3270,3270,3260,881
|
|
20230601,133100,138791700,3270,3270,3270,3270,30
|
|
20230601,133000,138693600,3270,3270,3270,3270,0
|
|
20230601,132900,138693600,3270,3270,3270,3270,0
|
|
20230601,132800,138693600,3270,3270,3270,3270,0
|
|
20230601,132700,138693600,3270,3270,3270,3270,0
|
|
20230601,132600,138693600,3270,3270,3270,3270,0
|
|
20230601,132500,138693600,3270,3270,3270,3270,0
|
|
20230601,132400,138693600,3270,3270,3270,3270,0
|
|
20230601,132300,138693600,3270,3270,3270,3270,7
|
|
20230601,132200,138670710,3270,3270,3270,3270,0
|
|
20230601,132100,138670710,3270,3270,3270,3270,0
|
|
20230601,132000,138670710,3270,3270,3270,3270,294
|
|
20230601,131900,137709330,3270,3270,3270,3270,0
|
|
20230601,131800,137709330,3270,3270,3270,3270,425
|
|
20230601,131700,136319580,3270,3270,3270,3270,0
|
|
20230601,131600,136319580,3270,3270,3270,3270,0
|
|
20230601,131500,136319580,3270,3270,3270,3270,1
|
|
20230601,131400,136316310,3270,3270,3270,3270,0
|
|
20230601,131300,136316310,3270,3270,3270,3270,0
|
|
20230601,131200,136316310,3270,3270,3270,3270,14
|
|
20230601,131100,136270530,3260,3265,3265,3260,1000
|
|
20230601,131000,133008710,3270,3270,3270,3270,1
|
|
20230601,130900,133005440,3270,3270,3270,3270,0
|
|
20230601,130800,133005440,3270,3270,3270,3270,0
|
|
20230601,130700,133005440,3270,3270,3270,3270,0
|
|
20230601,130600,133005440,3270,3270,3270,3270,0
|
|
20230601,130500,133005440,3270,3270,3270,3270,1
|
|
20230601,130400,133002170,3270,3270,3270,3270,0
|
|
20230601,130300,133002170,3270,3270,3270,3270,0
|
|
20230601,130200,133002170,3270,3270,3270,3270,0
|
|
20230601,130100,133002170,3270,3270,3270,3270,0
|
|
20230601,130000,133002170,3270,3270,3270,3270,1
|
|
20230601,125900,132998900,3265,3265,3265,3265,0
|
|
20230601,125800,132998900,3265,3265,3265,3265,127
|
|
20230601,125700,132584245,3265,3265,3265,3265,0
|
|
20230601,125600,132584245,3265,3265,3265,3265,171
|
|
20230601,125500,132025930,3265,3265,3265,3265,1
|
|
20230601,125400,132022665,3265,3265,3265,3265,76
|
|
20230601,125300,131774525,3265,3265,3265,3265,0
|
|
20230601,125200,131774525,3265,3265,3265,3265,0
|
|
20230601,125100,131774525,3265,3265,3265,3265,0
|
|
20230601,125000,131774525,3265,3265,3265,3265,2
|
|
20230601,124900,131767995,3265,3265,3265,3265,0
|
|
20230601,124800,131767995,3265,3265,3265,3265,0
|
|
20230601,124700,131767995,3265,3265,3265,3265,0
|
|
20230601,124600,131767995,3265,3265,3265,3265,0
|
|
20230601,124500,131767995,3265,3265,3265,3265,2
|
|
20230601,124400,131761465,3260,3260,3260,3260,208
|
|
20230601,124300,131083385,3260,3260,3260,3260,155
|
|
20230601,124200,130578085,3260,3260,3260,3260,31
|
|
20230601,124100,130477025,3260,3265,3265,3260,387
|
|
20230601,124000,129214510,3265,3265,3265,3265,2
|
|
20230601,123900,129207980,3265,3265,3265,3265,0
|
|
20230601,123800,129207980,3265,3265,3265,3265,100
|
|
20230601,123700,128881480,3265,3265,3265,3265,279
|
|
20230601,123600,127970545,3275,3275,3275,3275,0
|
|
20230601,123500,127970545,3275,3275,3275,3275,2
|
|
20230601,123400,127963995,3265,3265,3265,3265,0
|
|
20230601,123300,127963995,3265,3265,3265,3265,0
|
|
20230601,123200,127963995,3265,3265,3265,3265,0
|
|
20230601,123100,127963995,3265,3265,3265,3265,0
|
|
20230601,123000,127963995,3265,3270,3280,3265,327
|
|
20230601,122900,126893380,3265,3265,3265,3265,0
|
|
20230601,122800,126893380,3265,3265,3265,3265,0
|
|
20230601,122700,126893380,3265,3265,3265,3265,0
|
|
20230601,122600,126893380,3265,3265,3265,3265,0
|
|
20230601,122500,126893380,3265,3265,3265,3265,460
|
|
20230601,122400,125391480,3265,3265,3265,3265,0
|
|
20230601,122300,125391480,3265,3265,3265,3265,94
|
|
20230601,122200,125084570,3275,3275,3275,3275,0
|
|
20230601,122100,125084570,3275,3275,3275,3275,15
|
|
20230601,122000,125035445,3275,3275,3275,3275,1359
|
|
20230601,121900,120584720,3260,3260,3260,3260,0
|
|
20230601,121800,120584720,3260,3265,3265,3260,680
|
|
20230601,121700,118366685,3270,3270,3270,3270,0
|
|
20230601,121600,118366685,3270,3270,3270,3270,0
|
|
20230601,121500,118366685,3270,3270,3270,3270,0
|
|
20230601,121400,118366685,3270,3270,3270,3270,0
|
|
20230601,121300,118366685,3270,3270,3270,3270,2
|
|
20230601,121200,118360145,3265,3270,3270,3265,1000
|
|
20230601,121100,115093725,3270,3270,3270,3270,0
|
|
20230601,121000,115093725,3270,3270,3270,3270,30
|
|
20230601,120900,114995625,3275,3275,3275,3275,11
|
|
20230601,120800,114959600,3270,3270,3270,3270,10
|
|
20230601,120700,114926900,3280,3280,3280,3280,0
|
|
20230601,120600,114926900,3280,3280,3280,3280,0
|
|
20230601,120500,114926900,3280,3280,3280,3280,45
|
|
20230601,120400,114779300,3280,3275,3280,3275,3656
|
|
20230601,120300,102802330,3275,3275,3275,3275,125
|
|
20230601,120200,102392955,3270,3270,3270,3270,35
|
|
20230601,120100,102278505,3265,3265,3265,3265,0
|
|
20230601,120000,102278505,3265,3265,3265,3265,0
|
|
20230601,115900,102278505,3265,3265,3265,3265,0
|
|
20230601,115800,102278505,3265,3265,3265,3265,1
|
|
20230601,115700,102275240,3275,3275,3275,3275,60
|
|
20230601,115600,102078740,3275,3275,3275,3275,112
|
|
20230601,115500,101711940,3275,3270,3275,3270,666
|
|
20230601,115400,99534060,3270,3270,3270,3270,0
|
|
20230601,115300,99534060,3270,3270,3270,3270,1
|
|
20230601,115200,99530790,3270,3270,3270,3270,1
|
|
20230601,115100,99527520,3270,3270,3270,3270,0
|
|
20230601,115000,99527520,3270,3270,3270,3270,6
|
|
20230601,114900,99507900,3270,3270,3270,3270,0
|
|
20230601,114800,99507900,3270,3270,3270,3270,0
|
|
20230601,114700,99507900,3270,3270,3270,3270,0
|
|
20230601,114600,99507900,3270,3270,3270,3270,0
|
|
20230601,114500,99507900,3270,3270,3270,3270,0
|
|
20230601,114400,99507900,3270,3270,3270,3270,0
|
|
20230601,114300,99507900,3270,3270,3270,3270,46
|
|
20230601,114200,99357480,3270,3265,3270,3265,245
|
|
20230601,114100,98556335,3270,3270,3270,3270,0
|
|
20230601,114000,98556335,3270,3265,3270,3265,294
|
|
20230601,113900,97595335,3265,3265,3265,3265,0
|
|
20230601,113800,97595335,3265,3265,3265,3265,0
|
|
20230601,113700,97595335,3265,3265,3265,3265,126
|
|
20230601,113600,97183945,3250,3250,3250,3250,0
|
|
20230601,113500,97183945,3250,3250,3250,3250,0
|
|
20230601,113400,97183945,3250,3250,3250,3250,730
|
|
20230601,113300,94811445,3265,3265,3265,3265,0
|
|
20230601,113200,94811445,3265,3265,3265,3265,0
|
|
20230601,113100,94811445,3265,3260,3265,3260,30
|
|
20230601,113000,94713550,3250,3250,3250,3250,0
|
|
20230601,112900,94713550,3250,3255,3255,3250,4
|
|
20230601,112800,94700535,3265,3265,3265,3265,0
|
|
20230601,112700,94700535,3265,3265,3265,3265,0
|
|
20230601,112600,94700535,3265,3265,3265,3265,0
|
|
20230601,112500,94700535,3265,3265,3265,3265,0
|
|
20230601,112400,94700535,3265,3265,3265,3265,0
|
|
20230601,112300,94700535,3265,3265,3265,3265,0
|
|
20230601,112200,94700535,3265,3265,3265,3265,0
|
|
20230601,112100,94700535,3265,3265,3265,3265,1
|
|
20230601,112000,94697270,3265,3260,3265,3260,527
|
|
20230601,111900,92978935,3260,3260,3260,3260,0
|
|
20230601,111800,92978935,3260,3260,3260,3260,0
|
|
20230601,111700,92978935,3260,3260,3260,3260,30
|
|
20230601,111600,92881135,3260,3260,3260,3260,0
|
|
20230601,111500,92881135,3260,3260,3260,3260,0
|
|
20230601,111400,92881135,3260,3260,3260,3260,3
|
|
20230601,111300,92871355,3260,3260,3260,3260,0
|
|
20230601,111200,92871355,3260,3260,3260,3260,1
|
|
20230601,111100,92868095,3250,3250,3250,3250,2
|
|
20230601,111000,92861595,3250,3250,3250,3250,0
|
|
20230601,110900,92861595,3250,3250,3250,3250,0
|
|
20230601,110800,92861595,3250,3265,3265,3250,7
|
|
20230601,110700,92838785,3265,3265,3265,3265,1
|
|
20230601,110600,92835520,3235,3235,3235,3235,0
|
|
20230601,110500,92835520,3235,3265,3265,3235,1138
|
|
20230601,110400,89127535,3265,3265,3265,3265,130
|
|
20230601,110300,88703085,3270,3265,3270,3265,2
|
|
20230601,110200,88696550,3270,3270,3270,3270,4
|
|
20230601,110100,88683470,3270,3270,3270,3270,1
|
|
20230601,110000,88680200,3265,3265,3265,3265,0
|
|
20230601,105900,88680200,3265,3270,3270,3265,46
|
|
20230601,105800,88529940,3270,3265,3270,3265,1270
|
|
20230601,105700,84381300,3265,3265,3265,3265,1034
|
|
20230601,105600,81005290,3265,3265,3265,3265,4
|
|
20230601,105500,80992230,3260,3260,3260,3260,0
|
|
20230601,105400,80992230,3260,3260,3260,3260,0
|
|
20230601,105300,80992230,3260,3260,3260,3260,0
|
|
20230601,105200,80992230,3260,3260,3260,3260,0
|
|
20230601,105100,80992230,3260,3260,3260,3260,0
|
|
20230601,105000,80992230,3260,3245,3260,3245,808
|
|
20230601,104900,78358630,3235,3235,3235,3235,0
|
|
20230601,104800,78358630,3235,3235,3235,3235,0
|
|
20230601,104700,78358630,3235,3235,3235,3235,0
|
|
20230601,104600,78358630,3235,3235,3235,3235,0
|
|
20230601,104500,78358630,3235,3235,3235,3235,499
|
|
20230601,104400,76744365,3245,3245,3245,3245,1
|
|
20230601,104300,76741120,3235,3235,3235,3235,631
|
|
20230601,104200,74699835,3240,3240,3240,3240,5
|
|
20230601,104100,74683635,3240,3240,3240,3240,0
|
|
20230601,104000,74683635,3240,3240,3240,3240,0
|
|
20230601,103900,74683635,3240,3240,3240,3240,0
|
|
20230601,103800,74683635,3240,3240,3240,3240,66
|
|
20230601,103700,74469795,3245,3245,3245,3245,1
|
|
20230601,103600,74466550,3245,3245,3245,3245,0
|
|
20230601,103500,74466550,3245,3245,3245,3245,0
|
|
20230601,103400,74466550,3245,3245,3245,3245,3
|
|
20230601,103300,74456815,3245,3245,3245,3245,0
|
|
20230601,103200,74456815,3245,3245,3245,3245,48
|
|
20230601,103100,74301055,3245,3245,3245,3245,5
|
|
20230601,103000,74284830,3250,3250,3250,3250,276
|
|
20230601,102900,73387830,3250,3250,3250,3250,210
|
|
20230601,102800,72705330,3250,3250,3250,3250,1
|
|
20230601,102700,72702080,3250,3250,3250,3250,32
|
|
20230601,102600,72598080,3250,3250,3250,3250,0
|
|
20230601,102500,72598080,3250,3250,3250,3250,1
|
|
20230601,102400,72594830,3260,3260,3260,3260,0
|
|
20230601,102300,72594830,3260,3260,3260,3260,0
|
|
20230601,102200,72594830,3260,3260,3260,3260,0
|
|
20230601,102100,72594830,3260,3260,3260,3260,0
|
|
20230601,102000,72594830,3260,3260,3260,3260,200
|
|
20230601,101900,71942830,3260,3260,3260,3260,183
|
|
20230601,101800,71346250,3260,3260,3260,3260,38
|
|
20230601,101700,71222370,3260,3260,3260,3260,1
|
|
20230601,101600,71219110,3260,3260,3260,3260,0
|
|
20230601,101500,71219110,3260,3260,3260,3260,0
|
|
20230601,101400,71219110,3260,3260,3260,3260,0
|
|
20230601,101300,71219110,3260,3260,3260,3260,0
|
|
20230601,101200,71219110,3260,3260,3260,3260,0
|
|
20230601,101100,71219110,3260,3260,3260,3260,0
|
|
20230601,101000,71219110,3260,3260,3260,3260,158
|
|
20230601,100900,70704030,3255,3255,3255,3255,1
|
|
20230601,100800,70700775,3265,3265,3265,3265,0
|
|
20230601,100700,70700775,3265,3265,3265,3265,10
|
|
20230601,100600,70668125,3265,3260,3265,3260,6
|
|
20230601,100500,70648560,3250,3250,3250,3250,0
|
|
20230601,100400,70648560,3250,3250,3250,3250,0
|
|
20230601,100300,70648560,3250,3250,3250,3250,0
|
|
20230601,100200,70648560,3250,3250,3250,3250,0
|
|
20230601,100100,70648560,3250,3250,3250,3250,0
|
|
20230601,100000,70648560,3250,3255,3255,3250,4
|
|
20230601,095900,70635555,3265,3265,3265,3265,43
|
|
20230601,095800,70495160,3270,3270,3270,3270,4
|
|
20230601,095700,70482080,3245,3245,3245,3245,0
|
|
20230601,095600,70482080,3245,3245,3245,3245,0
|
|
20230601,095500,70482080,3245,3245,3245,3245,0
|
|
20230601,095400,70482080,3245,3245,3245,3245,0
|
|
20230601,095300,70482080,3245,3245,3245,3245,1
|
|
20230601,095200,70478835,3270,3270,3270,3270,0
|
|
20230601,095100,70478835,3270,3270,3270,3270,0
|
|
20230601,095000,70478835,3270,3270,3270,3270,3
|
|
20230601,094900,70469025,3245,3260,3260,3245,3550
|
|
20230601,094800,58931775,3260,3260,3260,3260,0
|
|
20230601,094700,58931775,3260,3260,3260,3260,14
|
|
20230601,094600,58886135,3260,3260,3260,3260,2
|
|
20230601,094500,58879615,3270,3265,3270,3265,66
|
|
20230601,094400,58664120,3260,3260,3260,3260,4
|
|
20230601,094300,58651080,3265,3265,3265,3265,2
|
|
20230601,094200,58644550,3260,3265,3265,3260,11
|
|
20230601,094100,58608685,3260,3270,3270,3260,552
|
|
20230601,094000,56809155,3270,3270,3270,3270,2
|
|
20230601,093900,56802615,3260,3260,3260,3260,40
|
|
20230601,093800,56672215,3260,3255,3260,3245,155
|
|
20230601,093700,56167095,3260,3245,3260,3245,51
|
|
20230601,093600,56001585,3255,3260,3260,3255,591
|
|
20230601,093500,54076955,3260,3255,3260,3255,34
|
|
20230601,093400,53966270,3255,3255,3255,3255,0
|
|
20230601,093300,53966270,3255,3260,3260,3255,1947
|
|
20230601,093200,47627455,3270,3270,3270,3270,0
|
|
20230601,093100,47627455,3270,3260,3270,3260,508
|
|
20230601,093000,45971355,3260,3260,3260,3260,30
|
|
20230601,092900,45873555,3260,3255,3260,3255,51
|
|
20230601,092800,45707400,3255,3255,3255,3255,1
|
|
20230601,092700,45704145,3225,3250,3285,3225,498
|
|
20230601,092600,44090020,3255,3255,3255,3255,121
|
|
20230601,092500,43696165,3255,3270,3270,3255,25
|
|
20230601,092400,43614760,3255,3265,3265,3255,2300
|
|
20230601,092300,36118900,3260,3260,3260,3260,0
|
|
20230601,092200,36118900,3260,3260,3260,3260,27
|
|
20230601,092100,36030880,3270,3265,3270,3265,68
|
|
20230601,092000,35808585,3265,3260,3265,3260,43
|
|
20230601,091900,35668250,3255,3255,3255,3255,41
|
|
20230601,091800,35534795,3255,3235,3255,3235,11
|
|
20230601,091700,35499190,3255,3250,3255,3250,11
|
|
20230601,091600,35463435,3230,3240,3240,3230,30
|
|
20230601,091500,35366335,3255,3255,3255,3255,0
|
|
20230601,091400,35366335,3255,3255,3255,3255,1
|
|
20230601,091300,35363080,3235,3235,3235,3235,0
|
|
20230601,091200,35363080,3235,3260,3260,3235,101
|
|
20230601,091100,35034070,3260,3220,3295,3220,1974
|
|
20230601,091000,28575675,3220,3220,3220,3210,1249
|
|
20230601,090900,24553915,3220,3220,3220,3220,1
|
|
20230601,090800,24550695,3220,3220,3220,3220,2
|
|
20230601,090700,24544255,3220,3220,3220,3220,60
|
|
20230601,090600,24351055,3220,3210,3220,3205,94
|
|
20230601,090500,24049750,3210,3210,3210,3210,351
|
|
20230601,090400,22923040,3185,3185,3185,3185,0
|
|
20230601,090300,22923040,3185,3185,3185,3185,168
|
|
20230601,090200,22387960,3180,3180,3180,3180,14
|
|
20230601,090100,22343440,3180,3200,3200,3180,806
|
|
20230601,090000,19778595,3200,3185,3200,3180,6210
|