856 lines
40 KiB
CSV
856 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,231300,635209225,4525,4525,4525,4525,576
|
|
20230601,231200,635209225,4525,4525,4525,4525,0
|
|
20230601,231100,635209225,4525,4525,4525,4525,0
|
|
20230601,231000,635209225,4525,4525,4525,4525,0
|
|
20230601,230900,635209225,4525,4525,4525,4525,0
|
|
20230601,230800,635209225,4525,4525,4525,4525,0
|
|
20230601,230700,635209225,4525,4525,4525,4525,0
|
|
20230601,230600,635209225,4525,4525,4525,4525,0
|
|
20230601,230500,635209225,4525,4525,4525,4525,0
|
|
20230601,230400,635209225,4525,4525,4525,4525,0
|
|
20230601,230300,635209225,4525,4525,4525,4525,0
|
|
20230601,230200,635209225,4525,4525,4525,4525,0
|
|
20230601,230100,635209225,4525,4525,4525,4525,0
|
|
20230601,230000,635209225,4525,4525,4525,4525,0
|
|
20230601,225900,635209225,4525,4525,4525,4525,0
|
|
20230601,225800,635209225,4525,4525,4525,4525,0
|
|
20230601,225700,635209225,4525,4525,4525,4525,0
|
|
20230601,225600,635209225,4525,4525,4525,4525,0
|
|
20230601,225500,635209225,4525,4525,4525,4525,0
|
|
20230601,225400,635209225,4525,4525,4525,4525,0
|
|
20230601,225300,635209225,4525,4525,4525,4525,0
|
|
20230601,225200,635209225,4525,4525,4525,4525,0
|
|
20230601,225100,635209225,4525,4525,4525,4525,0
|
|
20230601,225000,635209225,4525,4525,4525,4525,0
|
|
20230601,224900,635209225,4525,4525,4525,4525,0
|
|
20230601,224800,635209225,4525,4525,4525,4525,0
|
|
20230601,224700,635209225,4525,4525,4525,4525,0
|
|
20230601,224600,635209225,4525,4525,4525,4525,0
|
|
20230601,224500,635209225,4525,4525,4525,4525,0
|
|
20230601,224400,635209225,4525,4525,4525,4525,0
|
|
20230601,224300,635209225,4525,4525,4525,4525,576
|
|
20230601,224200,635209225,4525,4525,4525,4525,0
|
|
20230601,224100,635209225,4525,4525,4525,4525,0
|
|
20230601,224000,635209225,4525,4525,4525,4525,0
|
|
20230601,223900,635209225,4525,4525,4525,4525,0
|
|
20230601,223800,635209225,4525,4525,4525,4525,0
|
|
20230601,223700,635209225,4525,4525,4525,4525,0
|
|
20230601,223600,635209225,4525,4525,4525,4525,0
|
|
20230601,223500,635209225,4525,4525,4525,4525,0
|
|
20230601,223400,635209225,4525,4525,4525,4525,0
|
|
20230601,223300,635209225,4525,4525,4525,4525,0
|
|
20230601,223200,635209225,4525,4525,4525,4525,0
|
|
20230601,223100,635209225,4525,4525,4525,4525,0
|
|
20230601,223000,635209225,4525,4525,4525,4525,0
|
|
20230601,222900,635209225,4525,4525,4525,4525,0
|
|
20230601,222800,635209225,4525,4525,4525,4525,0
|
|
20230601,222700,635209225,4525,4525,4525,4525,0
|
|
20230601,222600,635209225,4525,4525,4525,4525,0
|
|
20230601,222500,635209225,4525,4525,4525,4525,0
|
|
20230601,222400,635209225,4525,4525,4525,4525,0
|
|
20230601,222300,635209225,4525,4525,4525,4525,0
|
|
20230601,222200,635209225,4525,4525,4525,4525,0
|
|
20230601,222100,635209225,4525,4525,4525,4525,0
|
|
20230601,222000,635209225,4525,4525,4525,4525,0
|
|
20230601,221900,635209225,4525,4525,4525,4525,0
|
|
20230601,221800,635209225,4525,4525,4525,4525,0
|
|
20230601,221700,635209225,4525,4525,4525,4525,0
|
|
20230601,221600,635209225,4525,4525,4525,4525,0
|
|
20230601,221500,635209225,4525,4525,4525,4525,0
|
|
20230601,221400,635209225,4525,4525,4525,4525,0
|
|
20230601,221300,635209225,4525,4525,4525,4525,576
|
|
20230601,221200,635209225,4525,4525,4525,4525,0
|
|
20230601,221100,635209225,4525,4525,4525,4525,0
|
|
20230601,221000,635209225,4525,4525,4525,4525,0
|
|
20230601,220900,635209225,4525,4525,4525,4525,0
|
|
20230601,220800,635209225,4525,4525,4525,4525,0
|
|
20230601,220700,635209225,4525,4525,4525,4525,0
|
|
20230601,220600,635209225,4525,4525,4525,4525,0
|
|
20230601,220500,635209225,4525,4525,4525,4525,0
|
|
20230601,220400,635209225,4525,4525,4525,4525,0
|
|
20230601,220300,635209225,4525,4525,4525,4525,0
|
|
20230601,220200,635209225,4525,4525,4525,4525,0
|
|
20230601,220100,635209225,4525,4525,4525,4525,0
|
|
20230601,220000,635209225,4525,4525,4525,4525,0
|
|
20230601,215900,635209225,4525,4525,4525,4525,0
|
|
20230601,215800,635209225,4525,4525,4525,4525,0
|
|
20230601,215700,635209225,4525,4525,4525,4525,0
|
|
20230601,215600,635209225,4525,4525,4525,4525,0
|
|
20230601,215500,635209225,4525,4525,4525,4525,0
|
|
20230601,215400,635209225,4525,4525,4525,4525,0
|
|
20230601,215300,635209225,4525,4525,4525,4525,0
|
|
20230601,215200,635209225,4525,4525,4525,4525,0
|
|
20230601,215100,635209225,4525,4525,4525,4525,0
|
|
20230601,215000,635209225,4525,4525,4525,4525,0
|
|
20230601,214900,635209225,4525,4525,4525,4525,0
|
|
20230601,214800,635209225,4525,4525,4525,4525,0
|
|
20230601,214700,635209225,4525,4525,4525,4525,0
|
|
20230601,214600,635209225,4525,4525,4525,4525,0
|
|
20230601,214500,635209225,4525,4525,4525,4525,0
|
|
20230601,214400,635209225,4525,4525,4525,4525,0
|
|
20230601,214300,635209225,4525,4525,4525,4525,576
|
|
20230601,214200,635209225,4525,4525,4525,4525,0
|
|
20230601,214100,635209225,4525,4525,4525,4525,0
|
|
20230601,214000,635209225,4525,4525,4525,4525,0
|
|
20230601,213900,635209225,4525,4525,4525,4525,0
|
|
20230601,213800,635209225,4525,4525,4525,4525,0
|
|
20230601,213700,635209225,4525,4525,4525,4525,0
|
|
20230601,213600,635209225,4525,4525,4525,4525,0
|
|
20230601,213500,635209225,4525,4525,4525,4525,0
|
|
20230601,213400,635209225,4525,4525,4525,4525,0
|
|
20230601,213300,635209225,4525,4525,4525,4525,0
|
|
20230601,213200,635209225,4525,4525,4525,4525,0
|
|
20230601,213100,635209225,4525,4525,4525,4525,0
|
|
20230601,213000,635209225,4525,4525,4525,4525,0
|
|
20230601,212900,635209225,4525,4525,4525,4525,0
|
|
20230601,212800,635209225,4525,4525,4525,4525,0
|
|
20230601,212700,635209225,4525,4525,4525,4525,0
|
|
20230601,212600,635209225,4525,4525,4525,4525,0
|
|
20230601,212500,635209225,4525,4525,4525,4525,0
|
|
20230601,212400,635209225,4525,4525,4525,4525,0
|
|
20230601,212300,635209225,4525,4525,4525,4525,0
|
|
20230601,212200,635209225,4525,4525,4525,4525,0
|
|
20230601,212100,635209225,4525,4525,4525,4525,0
|
|
20230601,212000,635209225,4525,4525,4525,4525,0
|
|
20230601,211900,635209225,4525,4525,4525,4525,0
|
|
20230601,211800,635209225,4525,4525,4525,4525,0
|
|
20230601,211700,635209225,4525,4525,4525,4525,0
|
|
20230601,211600,635209225,4525,4525,4525,4525,0
|
|
20230601,211500,635209225,4525,4525,4525,4525,0
|
|
20230601,211400,635209225,4525,4525,4525,4525,0
|
|
20230601,211300,635209225,4525,4525,4525,4525,576
|
|
20230601,211200,635209225,4525,4525,4525,4525,0
|
|
20230601,211100,635209225,4525,4525,4525,4525,0
|
|
20230601,211000,635209225,4525,4525,4525,4525,0
|
|
20230601,210900,635209225,4525,4525,4525,4525,0
|
|
20230601,210800,635209225,4525,4525,4525,4525,0
|
|
20230601,210700,635209225,4525,4525,4525,4525,0
|
|
20230601,210600,635209225,4525,4525,4525,4525,0
|
|
20230601,210500,635209225,4525,4525,4525,4525,0
|
|
20230601,210400,635209225,4525,4525,4525,4525,0
|
|
20230601,210300,635209225,4525,4525,4525,4525,0
|
|
20230601,210200,635209225,4525,4525,4525,4525,0
|
|
20230601,210100,635209225,4525,4525,4525,4525,0
|
|
20230601,210000,635209225,4525,4525,4525,4525,0
|
|
20230601,205900,635209225,4525,4525,4525,4525,0
|
|
20230601,205800,635209225,4525,4525,4525,4525,0
|
|
20230601,205700,635209225,4525,4525,4525,4525,0
|
|
20230601,205600,635209225,4525,4525,4525,4525,0
|
|
20230601,205500,635209225,4525,4525,4525,4525,0
|
|
20230601,205400,635209225,4525,4525,4525,4525,0
|
|
20230601,205300,635209225,4525,4525,4525,4525,0
|
|
20230601,205200,635209225,4525,4525,4525,4525,0
|
|
20230601,205100,635209225,4525,4525,4525,4525,0
|
|
20230601,205000,635209225,4525,4525,4525,4525,0
|
|
20230601,204900,635209225,4525,4525,4525,4525,0
|
|
20230601,204800,635209225,4525,4525,4525,4525,0
|
|
20230601,204700,635209225,4525,4525,4525,4525,0
|
|
20230601,204600,635209225,4525,4525,4525,4525,0
|
|
20230601,204500,635209225,4525,4525,4525,4525,0
|
|
20230601,204400,635209225,4525,4525,4525,4525,0
|
|
20230601,204300,635209225,4525,4525,4525,4525,576
|
|
20230601,204200,635209225,4525,4525,4525,4525,0
|
|
20230601,204100,635209225,4525,4525,4525,4525,0
|
|
20230601,204000,635209225,4525,4525,4525,4525,0
|
|
20230601,203900,635209225,4525,4525,4525,4525,0
|
|
20230601,203800,635209225,4525,4525,4525,4525,0
|
|
20230601,203700,635209225,4525,4525,4525,4525,0
|
|
20230601,203600,635209225,4525,4525,4525,4525,0
|
|
20230601,203500,635209225,4525,4525,4525,4525,0
|
|
20230601,203400,635209225,4525,4525,4525,4525,0
|
|
20230601,203300,635209225,4525,4525,4525,4525,0
|
|
20230601,203200,635209225,4525,4525,4525,4525,0
|
|
20230601,203100,635209225,4525,4525,4525,4525,0
|
|
20230601,203000,635209225,4525,4525,4525,4525,0
|
|
20230601,202900,635209225,4525,4525,4525,4525,0
|
|
20230601,202800,635209225,4525,4525,4525,4525,0
|
|
20230601,202700,635209225,4525,4525,4525,4525,0
|
|
20230601,202600,635209225,4525,4525,4525,4525,0
|
|
20230601,202500,635209225,4525,4525,4525,4525,0
|
|
20230601,202400,635209225,4525,4525,4525,4525,0
|
|
20230601,202300,635209225,4525,4525,4525,4525,0
|
|
20230601,202200,635209225,4525,4525,4525,4525,0
|
|
20230601,202100,635209225,4525,4525,4525,4525,0
|
|
20230601,202000,635209225,4525,4525,4525,4525,0
|
|
20230601,201900,635209225,4525,4525,4525,4525,0
|
|
20230601,201800,635209225,4525,4525,4525,4525,0
|
|
20230601,201700,635209225,4525,4525,4525,4525,0
|
|
20230601,201600,635209225,4525,4525,4525,4525,0
|
|
20230601,201500,635209225,4525,4525,4525,4525,0
|
|
20230601,201400,635209225,4525,4525,4525,4525,0
|
|
20230601,201300,635209225,4525,4525,4525,4525,576
|
|
20230601,201200,635209225,4525,4525,4525,4525,0
|
|
20230601,201100,635209225,4525,4525,4525,4525,0
|
|
20230601,201000,635209225,4525,4525,4525,4525,0
|
|
20230601,200900,635209225,4525,4525,4525,4525,0
|
|
20230601,200800,635209225,4525,4525,4525,4525,0
|
|
20230601,200700,635209225,4525,4525,4525,4525,0
|
|
20230601,200600,635209225,4525,4525,4525,4525,0
|
|
20230601,200500,635209225,4525,4525,4525,4525,0
|
|
20230601,200400,635209225,4525,4525,4525,4525,0
|
|
20230601,200300,635209225,4525,4525,4525,4525,0
|
|
20230601,200200,635209225,4525,4525,4525,4525,0
|
|
20230601,200100,635209225,4525,4525,4525,4525,0
|
|
20230601,200000,635209225,4525,4525,4525,4525,0
|
|
20230601,195900,635209225,4525,4525,4525,4525,0
|
|
20230601,195800,635209225,4525,4525,4525,4525,0
|
|
20230601,195700,635209225,4525,4525,4525,4525,0
|
|
20230601,195600,635209225,4525,4525,4525,4525,0
|
|
20230601,195500,635209225,4525,4525,4525,4525,0
|
|
20230601,195400,635209225,4525,4525,4525,4525,0
|
|
20230601,195300,635209225,4525,4525,4525,4525,0
|
|
20230601,195200,635209225,4525,4525,4525,4525,0
|
|
20230601,195100,635209225,4525,4525,4525,4525,0
|
|
20230601,195000,635209225,4525,4525,4525,4525,0
|
|
20230601,194900,635209225,4525,4525,4525,4525,0
|
|
20230601,194800,635209225,4525,4525,4525,4525,0
|
|
20230601,194700,635209225,4525,4525,4525,4525,0
|
|
20230601,194600,635209225,4525,4525,4525,4525,0
|
|
20230601,194500,635209225,4525,4525,4525,4525,0
|
|
20230601,194400,635209225,4525,4525,4525,4525,0
|
|
20230601,194300,635209225,4525,4525,4525,4525,576
|
|
20230601,194200,635209225,4525,4525,4525,4525,0
|
|
20230601,194100,635209225,4525,4525,4525,4525,0
|
|
20230601,194000,635209225,4525,4525,4525,4525,0
|
|
20230601,193900,635209225,4525,4525,4525,4525,0
|
|
20230601,193800,635209225,4525,4525,4525,4525,0
|
|
20230601,193700,635209225,4525,4525,4525,4525,0
|
|
20230601,193600,635209225,4525,4525,4525,4525,0
|
|
20230601,193500,635209225,4525,4525,4525,4525,0
|
|
20230601,193400,635209225,4525,4525,4525,4525,0
|
|
20230601,193300,635209225,4525,4525,4525,4525,0
|
|
20230601,193200,635209225,4525,4525,4525,4525,0
|
|
20230601,193100,635209225,4525,4525,4525,4525,0
|
|
20230601,193000,635209225,4525,4525,4525,4525,0
|
|
20230601,192900,635209225,4525,4525,4525,4525,0
|
|
20230601,192800,635209225,4525,4525,4525,4525,0
|
|
20230601,192700,635209225,4525,4525,4525,4525,0
|
|
20230601,192600,635209225,4525,4525,4525,4525,0
|
|
20230601,192500,635209225,4525,4525,4525,4525,0
|
|
20230601,192400,635209225,4525,4525,4525,4525,0
|
|
20230601,192300,635209225,4525,4525,4525,4525,0
|
|
20230601,192200,635209225,4525,4525,4525,4525,0
|
|
20230601,192100,635209225,4525,4525,4525,4525,0
|
|
20230601,192000,635209225,4525,4525,4525,4525,0
|
|
20230601,191900,635209225,4525,4525,4525,4525,0
|
|
20230601,191800,635209225,4525,4525,4525,4525,0
|
|
20230601,191700,635209225,4525,4525,4525,4525,0
|
|
20230601,191600,635209225,4525,4525,4525,4525,0
|
|
20230601,191500,635209225,4525,4525,4525,4525,0
|
|
20230601,191400,635209225,4525,4525,4525,4525,0
|
|
20230601,191300,635209225,4525,4525,4525,4525,576
|
|
20230601,191200,635209225,4525,4525,4525,4525,0
|
|
20230601,191100,635209225,4525,4525,4525,4525,0
|
|
20230601,191000,635209225,4525,4525,4525,4525,0
|
|
20230601,190900,635209225,4525,4525,4525,4525,0
|
|
20230601,190800,635209225,4525,4525,4525,4525,0
|
|
20230601,190700,635209225,4525,4525,4525,4525,0
|
|
20230601,190600,635209225,4525,4525,4525,4525,0
|
|
20230601,190500,635209225,4525,4525,4525,4525,0
|
|
20230601,190400,635209225,4525,4525,4525,4525,0
|
|
20230601,190300,635209225,4525,4525,4525,4525,0
|
|
20230601,190200,635209225,4525,4525,4525,4525,0
|
|
20230601,190100,635209225,4525,4525,4525,4525,0
|
|
20230601,190000,635209225,4525,4525,4525,4525,0
|
|
20230601,185900,635209225,4525,4525,4525,4525,0
|
|
20230601,185800,635209225,4525,4525,4525,4525,0
|
|
20230601,185700,635209225,4525,4525,4525,4525,0
|
|
20230601,185600,635209225,4525,4525,4525,4525,0
|
|
20230601,185500,635209225,4525,4525,4525,4525,0
|
|
20230601,185400,635209225,4525,4525,4525,4525,0
|
|
20230601,185300,635209225,4525,4525,4525,4525,0
|
|
20230601,185200,635209225,4525,4525,4525,4525,0
|
|
20230601,185100,635209225,4525,4525,4525,4525,0
|
|
20230601,185000,635209225,4525,4525,4525,4525,0
|
|
20230601,184900,635209225,4525,4525,4525,4525,0
|
|
20230601,184800,635209225,4525,4525,4525,4525,0
|
|
20230601,184700,635209225,4525,4525,4525,4525,0
|
|
20230601,184600,635209225,4525,4525,4525,4525,0
|
|
20230601,184500,635209225,4525,4525,4525,4525,0
|
|
20230601,184400,635209225,4525,4525,4525,4525,0
|
|
20230601,184300,635209225,4525,4525,4525,4525,576
|
|
20230601,184200,635209225,4525,4525,4525,4525,0
|
|
20230601,184100,635209225,4525,4525,4525,4525,0
|
|
20230601,184000,635209225,4525,4525,4525,4525,0
|
|
20230601,183900,635209225,4525,4525,4525,4525,0
|
|
20230601,183800,635209225,4525,4525,4525,4525,0
|
|
20230601,183700,635209225,4525,4525,4525,4525,0
|
|
20230601,183600,635209225,4525,4525,4525,4525,0
|
|
20230601,183500,635209225,4525,4525,4525,4525,0
|
|
20230601,183400,635209225,4525,4525,4525,4525,0
|
|
20230601,183300,635209225,4525,4525,4525,4525,0
|
|
20230601,183200,635209225,4525,4525,4525,4525,0
|
|
20230601,183100,635209225,4525,4525,4525,4525,0
|
|
20230601,183000,635209225,4525,4525,4525,4525,0
|
|
20230601,182900,635209225,4525,4525,4525,4525,0
|
|
20230601,182800,635209225,4525,4525,4525,4525,0
|
|
20230601,182700,635209225,4525,4525,4525,4525,0
|
|
20230601,182600,635209225,4525,4525,4525,4525,0
|
|
20230601,182500,635209225,4525,4525,4525,4525,0
|
|
20230601,182400,635209225,4525,4525,4525,4525,0
|
|
20230601,182300,635209225,4525,4525,4525,4525,0
|
|
20230601,182200,635209225,4525,4525,4525,4525,0
|
|
20230601,182100,635209225,4525,4525,4525,4525,0
|
|
20230601,182000,635209225,4525,4525,4525,4525,0
|
|
20230601,181900,635209225,4525,4525,4525,4525,0
|
|
20230601,181800,635209225,4525,4525,4525,4525,0
|
|
20230601,181700,635209225,4525,4525,4525,4525,0
|
|
20230601,181600,635209225,4525,4525,4525,4525,0
|
|
20230601,181500,635209225,4525,4525,4525,4525,0
|
|
20230601,181400,635209225,4525,4525,4525,4525,0
|
|
20230601,181300,635209225,4525,4525,4525,4525,576
|
|
20230601,181200,635209225,4525,4525,4525,4525,0
|
|
20230601,181100,635209225,4525,4525,4525,4525,0
|
|
20230601,181000,635209225,4525,4525,4525,4525,0
|
|
20230601,180900,635209225,4525,4525,4525,4525,0
|
|
20230601,180800,635209225,4525,4525,4525,4525,0
|
|
20230601,180700,635209225,4525,4525,4525,4525,0
|
|
20230601,180600,635209225,4525,4525,4525,4525,0
|
|
20230601,180500,635209225,4525,4525,4525,4525,0
|
|
20230601,180400,635209225,4525,4525,4525,4525,0
|
|
20230601,180300,635209225,4525,4525,4525,4525,0
|
|
20230601,180200,635209225,4525,4525,4525,4525,0
|
|
20230601,180100,635209225,4525,4525,4525,4525,0
|
|
20230601,180000,635209225,4525,4525,4525,4525,0
|
|
20230601,175900,635209225,4525,4525,4525,4525,0
|
|
20230601,175800,635209225,4525,4525,4525,4525,0
|
|
20230601,175700,635209225,4525,4525,4525,4525,0
|
|
20230601,175600,635209225,4525,4525,4525,4525,0
|
|
20230601,175500,635209225,4525,4525,4525,4525,0
|
|
20230601,175400,635209225,4525,4525,4525,4525,0
|
|
20230601,175300,635209225,4525,4525,4525,4525,0
|
|
20230601,175200,635209225,4525,4525,4525,4525,0
|
|
20230601,175100,635209225,4525,4525,4525,4525,0
|
|
20230601,175000,635209225,4525,4525,4525,4525,0
|
|
20230601,174900,635209225,4525,4525,4525,4525,0
|
|
20230601,174800,635209225,4525,4525,4525,4525,0
|
|
20230601,174700,635209225,4525,4525,4525,4525,0
|
|
20230601,174600,635209225,4525,4525,4525,4525,0
|
|
20230601,174500,635209225,4525,4525,4525,4525,0
|
|
20230601,174400,635209225,4525,4525,4525,4525,0
|
|
20230601,174300,635209225,4525,4525,4525,4525,576
|
|
20230601,174200,635209225,4525,4525,4525,4525,0
|
|
20230601,174100,635209225,4525,4525,4525,4525,0
|
|
20230601,174000,635209225,4525,4525,4525,4525,0
|
|
20230601,173900,635209225,4525,4525,4525,4525,0
|
|
20230601,173800,635209225,4525,4525,4525,4525,0
|
|
20230601,173700,635209225,4525,4525,4525,4525,0
|
|
20230601,173600,635209225,4525,4525,4525,4525,0
|
|
20230601,173500,635209225,4525,4525,4525,4525,0
|
|
20230601,173400,635209225,4525,4525,4525,4525,0
|
|
20230601,173300,635209225,4525,4525,4525,4525,0
|
|
20230601,173200,635209225,4525,4525,4525,4525,0
|
|
20230601,173100,635209225,4525,4525,4525,4525,0
|
|
20230601,173000,635209225,4525,4525,4525,4525,0
|
|
20230601,172900,635209225,4525,4525,4525,4525,0
|
|
20230601,172800,635209225,4525,4525,4525,4525,0
|
|
20230601,172700,635209225,4525,4525,4525,4525,0
|
|
20230601,172600,635209225,4525,4525,4525,4525,0
|
|
20230601,172500,635209225,4525,4525,4525,4525,0
|
|
20230601,172400,635209225,4525,4525,4525,4525,0
|
|
20230601,172300,635209225,4525,4525,4525,4525,0
|
|
20230601,172200,635209225,4525,4525,4525,4525,0
|
|
20230601,172100,635209225,4525,4525,4525,4525,0
|
|
20230601,172000,635209225,4525,4525,4525,4525,0
|
|
20230601,171900,635209225,4525,4525,4525,4525,0
|
|
20230601,171800,635209225,4525,4525,4525,4525,0
|
|
20230601,171700,635209225,4525,4525,4525,4525,0
|
|
20230601,171600,635209225,4525,4525,4525,4525,0
|
|
20230601,171500,635209225,4525,4525,4525,4525,0
|
|
20230601,171400,635209225,4525,4525,4525,4525,0
|
|
20230601,171300,635209225,4525,4525,4525,4525,576
|
|
20230601,171200,635209225,4525,4525,4525,4525,0
|
|
20230601,171100,635209225,4525,4525,4525,4525,0
|
|
20230601,171000,635209225,4525,4525,4525,4525,0
|
|
20230601,170900,635209225,4525,4525,4525,4525,0
|
|
20230601,170800,635209225,4525,4525,4525,4525,0
|
|
20230601,170700,635209225,4525,4525,4525,4525,0
|
|
20230601,170600,635209225,4525,4525,4525,4525,0
|
|
20230601,170500,635209225,4525,4525,4525,4525,0
|
|
20230601,170400,635209225,4525,4525,4525,4525,0
|
|
20230601,170300,635209225,4525,4525,4525,4525,0
|
|
20230601,170200,635209225,4525,4525,4525,4525,0
|
|
20230601,170100,635209225,4525,4525,4525,4525,0
|
|
20230601,170000,635209225,4525,4525,4525,4525,0
|
|
20230601,165900,635209225,4525,4525,4525,4525,0
|
|
20230601,165800,635209225,4525,4525,4525,4525,0
|
|
20230601,165700,635209225,4525,4525,4525,4525,0
|
|
20230601,165600,635209225,4525,4525,4525,4525,0
|
|
20230601,165500,635209225,4525,4525,4525,4525,0
|
|
20230601,165400,635209225,4525,4525,4525,4525,0
|
|
20230601,165300,635209225,4525,4525,4525,4525,0
|
|
20230601,165200,635209225,4525,4525,4525,4525,0
|
|
20230601,165100,635209225,4525,4525,4525,4525,0
|
|
20230601,165000,635209225,4525,4525,4525,4525,0
|
|
20230601,164900,635209225,4525,4525,4525,4525,0
|
|
20230601,164800,635209225,4525,4525,4525,4525,0
|
|
20230601,164700,635209225,4525,4525,4525,4525,0
|
|
20230601,164600,635209225,4525,4525,4525,4525,0
|
|
20230601,164500,635209225,4525,4525,4525,4525,0
|
|
20230601,164400,635209225,4525,4525,4525,4525,0
|
|
20230601,164300,635209225,4525,4525,4525,4525,576
|
|
20230601,164200,635209225,4525,4525,4525,4525,0
|
|
20230601,164100,635209225,4525,4525,4525,4525,0
|
|
20230601,164000,635209225,4525,4525,4525,4525,0
|
|
20230601,163900,635209225,4525,4525,4525,4525,0
|
|
20230601,163800,635209225,4525,4525,4525,4525,0
|
|
20230601,163700,635209225,4525,4525,4525,4525,0
|
|
20230601,163600,635209225,4525,4525,4525,4525,0
|
|
20230601,163500,635209225,4525,4525,4525,4525,0
|
|
20230601,163400,635209225,4525,4525,4525,4525,0
|
|
20230601,163300,635209225,4525,4525,4525,4525,0
|
|
20230601,163200,635209225,4525,4525,4525,4525,0
|
|
20230601,163100,635209225,4525,4525,4525,4525,0
|
|
20230601,163000,635209225,4525,4525,4525,4525,0
|
|
20230601,162900,635209225,4525,4525,4525,4525,0
|
|
20230601,162800,635209225,4525,4525,4525,4525,0
|
|
20230601,162700,635209225,4525,4525,4525,4525,0
|
|
20230601,162600,635209225,4525,4525,4525,4525,0
|
|
20230601,162500,635209225,4525,4525,4525,4525,0
|
|
20230601,162400,635209225,4525,4525,4525,4525,0
|
|
20230601,162300,635209225,4525,4525,4525,4525,0
|
|
20230601,162200,635209225,4525,4525,4525,4525,0
|
|
20230601,162100,635209225,4525,4525,4525,4525,0
|
|
20230601,162000,635209225,4525,4525,4525,4525,0
|
|
20230601,161900,635209225,4525,4525,4525,4525,0
|
|
20230601,161800,635209225,4525,4525,4525,4525,0
|
|
20230601,161700,635209225,4525,4525,4525,4525,0
|
|
20230601,161600,635209225,4525,4525,4525,4525,0
|
|
20230601,161500,635209225,4525,4525,4525,4525,0
|
|
20230601,161400,635209225,4525,4525,4525,4525,0
|
|
20230601,161300,635209225,4525,4525,4525,4525,576
|
|
20230601,161200,635209225,4525,4525,4525,4525,0
|
|
20230601,161100,635209225,4525,4525,4525,4525,0
|
|
20230601,161000,635209225,4525,4525,4525,4525,0
|
|
20230601,160900,635209225,4525,4525,4525,4525,0
|
|
20230601,160800,635209225,4525,4525,4525,4525,0
|
|
20230601,160700,635209225,4525,4525,4525,4525,0
|
|
20230601,160600,635209225,4525,4525,4525,4525,0
|
|
20230601,160500,635209225,4525,4525,4525,4525,0
|
|
20230601,160400,635209225,4525,4525,4525,4525,0
|
|
20230601,160300,635209225,4525,4525,4525,4525,0
|
|
20230601,160200,635209225,4525,4525,4525,4525,0
|
|
20230601,160100,635209225,4525,4525,4525,4525,0
|
|
20230601,160000,635209225,4525,4525,4525,4525,0
|
|
20230601,155900,635209225,4525,4525,4525,4525,0
|
|
20230601,155800,635209225,4525,4525,4525,4525,0
|
|
20230601,155700,635209225,4525,4525,4525,4525,0
|
|
20230601,155600,635209225,4525,4525,4525,4525,0
|
|
20230601,155500,635209225,4525,4525,4525,4525,0
|
|
20230601,155400,635209225,4525,4525,4525,4525,0
|
|
20230601,155300,635209225,4525,4525,4525,4525,0
|
|
20230601,155200,635209225,4525,4525,4525,4525,0
|
|
20230601,155100,635209225,4525,4525,4525,4525,0
|
|
20230601,155000,635209225,4525,4525,4525,4525,0
|
|
20230601,154900,635209225,4525,4525,4525,4525,0
|
|
20230601,154800,635209225,4525,4525,4525,4525,0
|
|
20230601,154700,635209225,4525,4525,4525,4525,0
|
|
20230601,154600,635209225,4525,4525,4525,4525,0
|
|
20230601,154500,635209225,4525,4525,4525,4525,0
|
|
20230601,154400,635209225,4525,4525,4525,4525,0
|
|
20230601,154300,635209225,4525,4525,4525,4525,576
|
|
20230601,154200,635209225,4525,4525,4525,4525,0
|
|
20230601,154100,635209225,4525,4525,4525,4525,0
|
|
20230601,154000,635209225,4525,4525,4525,4525,0
|
|
20230601,153900,635209225,4525,4525,4525,4525,0
|
|
20230601,153800,635209225,4525,4525,4525,4525,0
|
|
20230601,153700,635209225,4525,4525,4525,4525,0
|
|
20230601,153600,635209225,4525,4525,4525,4525,0
|
|
20230601,153500,635209225,4525,4525,4525,4525,0
|
|
20230601,153400,635209225,4525,4525,4525,4525,0
|
|
20230601,153300,635209225,4525,4525,4525,4525,0
|
|
20230601,153200,635209225,4525,4525,4525,4525,0
|
|
20230601,153100,635209225,4525,4525,4525,4525,0
|
|
20230601,153000,635209225,4525,4525,4525,4525,576
|
|
20230601,152900,632602825,4525,4525,4525,4525,0
|
|
20230601,152800,632602825,4525,4525,4525,4525,0
|
|
20230601,152700,632602825,4525,4525,4525,4525,0
|
|
20230601,152600,632602825,4525,4525,4525,4525,0
|
|
20230601,152500,632602825,4525,4525,4525,4525,0
|
|
20230601,152400,632602825,4525,4525,4525,4525,0
|
|
20230601,152300,632602825,4525,4525,4525,4525,0
|
|
20230601,152200,632602825,4525,4525,4525,4525,0
|
|
20230601,152100,632602825,4525,4525,4525,4525,0
|
|
20230601,152000,632602825,4525,4525,4525,4525,0
|
|
20230601,151900,632602825,4525,4525,4525,4525,20
|
|
20230601,151800,632512325,4525,4525,4525,4525,0
|
|
20230601,151700,632512325,4525,4525,4525,4525,1
|
|
20230601,151600,632507800,4500,4500,4500,4500,214
|
|
20230601,151500,631544800,4525,4525,4525,4525,0
|
|
20230601,151400,631544800,4525,4525,4525,4525,0
|
|
20230601,151300,631544800,4525,4525,4525,4525,0
|
|
20230601,151200,631544800,4525,4500,4525,4500,305
|
|
20230601,151100,630172180,4530,4530,4530,4530,0
|
|
20230601,151000,630172180,4530,4530,4530,4530,0
|
|
20230601,150900,630172180,4530,4525,4530,4525,100
|
|
20230601,150800,629719500,4530,4530,4530,4530,0
|
|
20230601,150700,629719500,4530,4530,4530,4530,0
|
|
20230601,150600,629719500,4530,4530,4530,4530,1
|
|
20230601,150500,629714970,4530,4530,4530,4530,1
|
|
20230601,150400,629710440,4490,4490,4490,4490,24
|
|
20230601,150300,629602680,4525,4525,4525,4485,6
|
|
20230601,150200,629575605,4500,4500,4500,4500,1475
|
|
20230601,150100,622938105,4500,4500,4500,4500,500
|
|
20230601,150000,620688105,4525,4505,4530,4495,10
|
|
20230601,145900,620642925,4530,4530,4535,4515,1311
|
|
20230601,145800,614714690,4545,4540,4545,4540,507
|
|
20230601,145700,612410405,4540,4535,4540,4535,375
|
|
20230601,145600,610707975,4535,4530,4535,4530,2068
|
|
20230601,145500,601333595,4535,4510,4535,4510,563
|
|
20230601,145400,598787030,4510,4505,4510,4505,657
|
|
20230601,145300,595824810,4505,4495,4505,4495,147
|
|
20230601,145200,595163595,4505,4490,4505,4490,1046
|
|
20230601,145100,590459405,4490,4485,4490,4485,350
|
|
20230601,145000,588889225,4480,4475,4480,4475,5703
|
|
20230601,144900,563344785,4470,4470,4470,4470,0
|
|
20230601,144800,563344785,4470,4470,4470,4470,100
|
|
20230601,144700,562897785,4470,4470,4470,4470,97
|
|
20230601,144600,562464195,4470,4470,4470,4470,122
|
|
20230601,144500,561918855,4470,4470,4470,4470,387
|
|
20230601,144400,560188965,4470,4470,4470,4470,0
|
|
20230601,144300,560188965,4470,4470,4470,4470,448
|
|
20230601,144200,558186405,4470,4470,4470,4470,3
|
|
20230601,144100,558172995,4470,4465,4470,4465,50
|
|
20230601,144000,557949500,4465,4470,4470,4465,53
|
|
20230601,143900,557712595,4470,4470,4470,4470,248
|
|
20230601,143800,556604035,4470,4470,4470,4470,0
|
|
20230601,143700,556604035,4470,4470,4470,4470,16
|
|
20230601,143600,556532515,4470,4455,4470,4455,1089
|
|
20230601,143500,551668780,4455,4455,4455,4455,0
|
|
20230601,143400,551668780,4455,4455,4455,4455,0
|
|
20230601,143300,551668780,4455,4455,4455,4455,0
|
|
20230601,143200,551668780,4455,4460,4460,4455,100
|
|
20230601,143100,551223270,4460,4445,4460,4445,149
|
|
20230601,143000,550559275,4445,4445,4445,4445,0
|
|
20230601,142900,550559275,4445,4445,4445,4445,509
|
|
20230601,142800,548296770,4445,4430,4445,4430,656
|
|
20230601,142700,545388120,4430,4415,4430,4415,7282
|
|
20230601,142600,513224665,4415,4415,4415,4415,0
|
|
20230601,142500,513224665,4415,4415,4415,4415,0
|
|
20230601,142400,513224665,4415,4410,4415,4410,1683
|
|
20230601,142300,505799135,4410,4410,4410,4410,0
|
|
20230601,142200,505799135,4410,4410,4410,4410,0
|
|
20230601,142100,505799135,4410,4410,4410,4410,1
|
|
20230601,142000,505794725,4405,4405,4405,4405,0
|
|
20230601,141900,505794725,4405,4405,4405,4405,0
|
|
20230601,141800,505794725,4405,4405,4405,4405,0
|
|
20230601,141700,505794725,4405,4405,4405,4405,0
|
|
20230601,141600,505794725,4405,4405,4405,4405,0
|
|
20230601,141500,505794725,4405,4405,4405,4405,0
|
|
20230601,141400,505794725,4405,4405,4405,4405,0
|
|
20230601,141300,505794725,4405,4395,4405,4395,155
|
|
20230601,141200,505113490,4395,4395,4395,4395,0
|
|
20230601,141100,505113490,4395,4395,4395,4395,0
|
|
20230601,141000,505113490,4395,4395,4395,4395,0
|
|
20230601,140900,505113490,4395,4395,4395,4395,0
|
|
20230601,140800,505113490,4395,4395,4395,4395,0
|
|
20230601,140700,505113490,4395,4395,4395,4395,1
|
|
20230601,140600,505109095,4380,4380,4380,4380,325
|
|
20230601,140500,503685595,4395,4395,4395,4395,0
|
|
20230601,140400,503685595,4395,4395,4395,4395,1
|
|
20230601,140300,503681200,4380,4380,4380,4380,0
|
|
20230601,140200,503681200,4380,4380,4380,4380,0
|
|
20230601,140100,503681200,4380,4380,4380,4380,68
|
|
20230601,140000,503383360,4380,4380,4380,4380,0
|
|
20230601,135900,503383360,4380,4380,4380,4380,0
|
|
20230601,135800,503383360,4380,4380,4380,4380,45
|
|
20230601,135700,503186260,4380,4380,4380,4380,4
|
|
20230601,135600,503168740,4380,4380,4380,4380,0
|
|
20230601,135500,503168740,4380,4390,4390,4380,4500
|
|
20230601,135400,483458705,4400,4400,4400,4400,0
|
|
20230601,135300,483458705,4400,4400,4400,4400,0
|
|
20230601,135200,483458705,4400,4400,4400,4400,0
|
|
20230601,135100,483458705,4400,4400,4400,4400,0
|
|
20230601,135000,483458705,4400,4400,4400,4400,0
|
|
20230601,134900,483458705,4400,4400,4400,4400,0
|
|
20230601,134800,483458705,4400,4400,4400,4400,0
|
|
20230601,134700,483458705,4400,4400,4400,4400,0
|
|
20230601,134600,483458705,4400,4400,4400,4400,0
|
|
20230601,134500,483458705,4400,4400,4400,4400,0
|
|
20230601,134400,483458705,4400,4400,4400,4400,6
|
|
20230601,134300,483432305,4380,4380,4380,4380,800
|
|
20230601,134200,479928305,4400,4400,4400,4400,0
|
|
20230601,134100,479928305,4400,4400,4400,4400,0
|
|
20230601,134000,479928305,4400,4400,4400,4400,0
|
|
20230601,133900,479928305,4400,4400,4400,4400,0
|
|
20230601,133800,479928305,4400,4400,4400,4400,0
|
|
20230601,133700,479928305,4400,4400,4400,4400,0
|
|
20230601,133600,479928305,4400,4400,4400,4400,0
|
|
20230601,133500,479928305,4400,4400,4400,4400,1
|
|
20230601,133400,479923905,4385,4385,4385,4385,85
|
|
20230601,133300,479551180,4400,4400,4400,4400,0
|
|
20230601,133200,479551180,4400,4400,4400,4400,0
|
|
20230601,133100,479551180,4400,4400,4400,4400,0
|
|
20230601,133000,479551180,4400,4400,4400,4400,0
|
|
20230601,132900,479551180,4400,4400,4400,4400,0
|
|
20230601,132800,479551180,4400,4400,4400,4400,10
|
|
20230601,132700,479507180,4405,4405,4405,4405,0
|
|
20230601,132600,479507180,4405,4405,4405,4405,0
|
|
20230601,132500,479507180,4405,4405,4405,4405,0
|
|
20230601,132400,479507180,4405,4405,4405,4405,0
|
|
20230601,132300,479507180,4405,4405,4405,4405,340
|
|
20230601,132200,478009480,4405,4405,4405,4405,0
|
|
20230601,132100,478009480,4405,4405,4405,4405,1
|
|
20230601,132000,478005075,4380,4400,4400,4380,5015
|
|
20230601,131900,456012255,4415,4415,4415,4415,0
|
|
20230601,131800,456012255,4415,4415,4415,4415,0
|
|
20230601,131700,456012255,4415,4415,4415,4415,0
|
|
20230601,131600,456012255,4415,4415,4415,4415,0
|
|
20230601,131500,456012255,4415,4390,4415,4390,501
|
|
20230601,131400,453812840,4395,4395,4395,4395,324
|
|
20230601,131300,452388860,4395,4395,4395,4395,333
|
|
20230601,131200,450925325,4395,4395,4395,4395,0
|
|
20230601,131100,450925325,4395,4395,4395,4395,0
|
|
20230601,131000,450925325,4395,4395,4395,4395,0
|
|
20230601,130900,450925325,4395,4395,4395,4395,0
|
|
20230601,130800,450925325,4395,4395,4395,4395,0
|
|
20230601,130700,450925325,4395,4395,4395,4395,8
|
|
20230601,130600,450890165,4395,4395,4395,4395,0
|
|
20230601,130500,450890165,4395,4395,4395,4395,1
|
|
20230601,130400,450885770,4390,4390,4390,4390,0
|
|
20230601,130300,450885770,4390,4390,4390,4390,1
|
|
20230601,130200,450881380,4390,4390,4390,4390,4
|
|
20230601,130100,450863820,4395,4395,4395,4395,0
|
|
20230601,130000,450863820,4395,4395,4395,4395,0
|
|
20230601,125900,450863820,4395,4390,4395,4385,29
|
|
20230601,125800,450736555,4395,4395,4395,4395,0
|
|
20230601,125700,450736555,4395,4395,4395,4395,2
|
|
20230601,125600,450727765,4395,4395,4395,4395,0
|
|
20230601,125500,450727765,4395,4395,4395,4395,0
|
|
20230601,125400,450727765,4395,4395,4395,4395,0
|
|
20230601,125300,450727765,4395,4395,4395,4395,1
|
|
20230601,125200,450723370,4390,4390,4390,4390,0
|
|
20230601,125100,450723370,4390,4390,4390,4390,0
|
|
20230601,125000,450723370,4390,4390,4390,4390,187
|
|
20230601,124900,449902440,4390,4390,4390,4390,0
|
|
20230601,124800,449902440,4390,4390,4390,4390,0
|
|
20230601,124700,449902440,4390,4395,4395,4390,3800
|
|
20230601,124600,433213090,4420,4420,4420,4420,0
|
|
20230601,124500,433213090,4420,4420,4420,4420,0
|
|
20230601,124400,433213090,4420,4420,4420,4420,50
|
|
20230601,124300,432992090,4420,4420,4420,4420,0
|
|
20230601,124200,432992090,4420,4420,4420,4420,0
|
|
20230601,124100,432992090,4420,4420,4420,4420,1
|
|
20230601,124000,432987670,4420,4420,4420,4420,1
|
|
20230601,123900,432983250,4395,4395,4395,4395,0
|
|
20230601,123800,432983250,4395,4395,4395,4395,0
|
|
20230601,123700,432983250,4395,4395,4395,4395,0
|
|
20230601,123600,432983250,4395,4400,4400,4395,731
|
|
20230601,123500,429770500,4420,4420,4420,4420,0
|
|
20230601,123400,429770500,4420,4420,4420,4420,0
|
|
20230601,123300,429770500,4420,4420,4420,4420,0
|
|
20230601,123200,429770500,4420,4420,4420,4420,0
|
|
20230601,123100,429770500,4420,4420,4420,4420,17
|
|
20230601,123000,429695360,4420,4420,4420,4420,0
|
|
20230601,122900,429695360,4420,4415,4420,4415,20
|
|
20230601,122800,429607035,4415,4415,4415,4415,0
|
|
20230601,122700,429607035,4415,4415,4415,4415,0
|
|
20230601,122600,429607035,4415,4415,4415,4415,23
|
|
20230601,122500,429505490,4425,4425,4425,4425,0
|
|
20230601,122400,429505490,4425,4425,4425,4425,0
|
|
20230601,122300,429505490,4425,4425,4425,4425,0
|
|
20230601,122200,429505490,4425,4425,4425,4425,0
|
|
20230601,122100,429505490,4425,4425,4425,4425,0
|
|
20230601,122000,429505490,4425,4425,4425,4425,1
|
|
20230601,121900,429501065,4400,4395,4400,4395,2300
|
|
20230601,121800,419387565,4395,4395,4395,4395,0
|
|
20230601,121700,419387565,4395,4395,4395,4395,0
|
|
20230601,121600,419387565,4395,4410,4410,4395,4952
|
|
20230601,121500,397611075,4430,4430,4430,4430,0
|
|
20230601,121400,397611075,4430,4430,4430,4430,0
|
|
20230601,121300,397611075,4430,4430,4430,4430,0
|
|
20230601,121200,397611075,4430,4430,4430,4430,0
|
|
20230601,121100,397611075,4430,4410,4430,4410,201
|
|
20230601,121000,396720665,4430,4430,4430,4430,0
|
|
20230601,120900,396720665,4430,4430,4430,4430,4
|
|
20230601,120800,396702945,4430,4430,4430,4430,0
|
|
20230601,120700,396702945,4430,4430,4430,4430,0
|
|
20230601,120600,396702945,4430,4430,4430,4430,0
|
|
20230601,120500,396702945,4430,4430,4430,4430,0
|
|
20230601,120400,396702945,4430,4430,4430,4430,0
|
|
20230601,120300,396702945,4430,4430,4430,4430,0
|
|
20230601,120200,396702945,4430,4430,4430,4430,0
|
|
20230601,120100,396702945,4430,4430,4430,4430,0
|
|
20230601,120000,396702945,4430,4430,4430,4430,0
|
|
20230601,115900,396702945,4430,4430,4430,4430,0
|
|
20230601,115800,396702945,4430,4430,4430,4430,1
|
|
20230601,115700,396698515,4415,4415,4415,4415,0
|
|
20230601,115600,396698515,4415,4430,4430,4415,2001
|
|
20230601,115500,387864085,4415,4415,4415,4415,0
|
|
20230601,115400,387864085,4415,4415,4415,4415,0
|
|
20230601,115300,387864085,4415,4415,4415,4415,0
|
|
20230601,115200,387864085,4415,4415,4415,4415,0
|
|
20230601,115100,387864085,4415,4415,4415,4415,0
|
|
20230601,115000,387864085,4415,4415,4415,4415,0
|
|
20230601,114900,387864085,4415,4415,4415,4415,0
|
|
20230601,114800,387864085,4415,4415,4415,4415,0
|
|
20230601,114700,387864085,4415,4415,4415,4415,0
|
|
20230601,114600,387864085,4415,4415,4415,4415,0
|
|
20230601,114500,387864085,4415,4415,4415,4415,0
|
|
20230601,114400,387864085,4415,4415,4415,4415,0
|
|
20230601,114300,387864085,4415,4415,4415,4415,0
|
|
20230601,114200,387864085,4415,4415,4415,4415,0
|
|
20230601,114100,387864085,4415,4415,4415,4415,0
|
|
20230601,114000,387864085,4415,4415,4415,4415,0
|
|
20230601,113900,387864085,4415,4415,4415,4415,0
|
|
20230601,113800,387864085,4415,4415,4415,4415,0
|
|
20230601,113700,387864085,4415,4415,4415,4415,0
|
|
20230601,113600,387864085,4415,4415,4415,4415,0
|
|
20230601,113500,387864085,4415,4415,4415,4415,0
|
|
20230601,113400,387864085,4415,4415,4415,4415,0
|
|
20230601,113300,387864085,4415,4415,4415,4415,4
|
|
20230601,113200,387846425,4415,4415,4415,4415,0
|
|
20230601,113100,387846425,4415,4415,4415,4415,0
|
|
20230601,113000,387846425,4415,4415,4415,4415,0
|
|
20230601,112900,387846425,4415,4415,4415,4415,0
|
|
20230601,112800,387846425,4415,4415,4415,4415,0
|
|
20230601,112700,387846425,4415,4415,4415,4415,0
|
|
20230601,112600,387846425,4415,4415,4415,4415,0
|
|
20230601,112500,387846425,4415,4415,4415,4415,0
|
|
20230601,112400,387846425,4415,4415,4415,4415,0
|
|
20230601,112300,387846425,4415,4415,4415,4395,1662
|
|
20230601,112200,380535045,4400,4400,4400,4400,0
|
|
20230601,112100,380535045,4400,4400,4400,4400,0
|
|
20230601,112000,380535045,4400,4430,4430,4400,5365
|
|
20230601,111900,356902310,4450,4450,4450,4450,1
|
|
20230601,111800,356897860,4455,4455,4455,4455,0
|
|
20230601,111700,356897860,4455,4425,4455,4425,2000
|
|
20230601,111600,347994095,4435,4435,4435,4435,0
|
|
20230601,111500,347994095,4435,4435,4435,4435,1
|
|
20230601,111400,347989660,4445,4410,4445,4410,1002
|
|
20230601,111300,343551560,4425,4425,4425,4425,0
|
|
20230601,111200,343551560,4425,4425,4425,4425,0
|
|
20230601,111100,343551560,4425,4425,4425,4425,0
|
|
20230601,111000,343551560,4425,4425,4425,4425,1
|
|
20230601,110900,343547135,4430,4430,4430,4395,3
|
|
20230601,110800,343533880,4395,4430,4430,4395,998
|
|
20230601,110700,339112810,4395,4400,4430,4395,3
|
|
20230601,110600,339099585,4420,4420,4420,4420,0
|
|
20230601,110500,339099585,4420,4420,4420,4420,0
|
|
20230601,110400,339099585,4420,4420,4420,4420,0
|
|
20230601,110300,339099585,4420,4420,4420,4420,0
|
|
20230601,110200,339099585,4420,4420,4420,4420,1
|
|
20230601,110100,339095165,4430,4395,4430,4395,40
|
|
20230601,110000,338918885,4395,4395,4395,4395,120
|
|
20230601,105900,338391485,4395,4395,4395,4395,1
|
|
20230601,105800,338387090,4375,4375,4375,4375,0
|
|
20230601,105700,338387090,4375,4375,4375,4375,116
|
|
20230601,105600,337879590,4375,4375,4375,4375,0
|
|
20230601,105500,337879590,4375,4375,4375,4375,301
|
|
20230601,105400,336562715,4400,4400,4400,4400,0
|
|
20230601,105300,336562715,4400,4400,4400,4400,0
|
|
20230601,105200,336562715,4400,4400,4400,4400,0
|
|
20230601,105100,336562715,4400,4400,4400,4400,0
|
|
20230601,105000,336562715,4400,4400,4400,4400,0
|
|
20230601,104900,336562715,4400,4380,4400,4375,449
|
|
20230601,104800,334594985,4400,4395,4400,4395,100
|
|
20230601,104700,334154990,4400,4400,4400,4400,0
|
|
20230601,104600,334154990,4400,4400,4400,4395,299
|
|
20230601,104500,332839400,4400,4395,4400,4395,2
|
|
20230601,104400,332830605,4395,4395,4395,4395,9
|
|
20230601,104300,332791050,4395,4395,4395,4395,0
|
|
20230601,104200,332791050,4395,4395,4395,4395,1
|
|
20230601,104100,332786655,4380,4380,4380,4380,0
|
|
20230601,104000,332786655,4380,4380,4380,4380,0
|
|
20230601,103900,332786655,4380,4380,4380,4380,10
|
|
20230601,103800,332742855,4400,4400,4400,4400,0
|
|
20230601,103700,332742855,4400,4390,4400,4390,6
|
|
20230601,103600,332716475,4400,4375,4400,4375,4838
|
|
20230601,103500,311535445,4375,4380,4380,4375,608
|
|
20230601,103400,308875440,4380,4400,4400,4380,3014
|
|
20230601,103300,295672310,4420,4420,4420,4420,0
|
|
20230601,103200,295672310,4420,4420,4420,4420,0
|
|
20230601,103100,295672310,4420,4420,4420,4420,0
|
|
20230601,103000,295672310,4420,4420,4420,4420,1
|
|
20230601,102900,295667890,4420,4405,4420,4405,3
|
|
20230601,102800,295654650,4400,4400,4400,4400,310
|
|
20230601,102700,294290650,4400,4400,4400,4400,0
|
|
20230601,102600,294290650,4400,4375,4400,4375,10035
|
|
20230601,102500,250190025,4380,4380,4380,4380,200
|
|
20230601,102400,249314025,4380,4380,4380,4380,1000
|
|
20230601,102300,244934025,4380,4370,4380,4360,5004
|
|
20230601,102200,223094080,4370,4370,4370,4370,0
|
|
20230601,102100,223094080,4370,4375,4375,4370,1467
|
|
20230601,102000,216678290,4370,4370,4370,4370,0
|
|
20230601,101900,216678290,4370,4380,4380,4370,3050
|
|
20230601,101800,203347975,4380,4385,4385,4380,32
|
|
20230601,101700,203207810,4385,4390,4390,4385,102
|
|
20230601,101600,202760530,4390,4390,4390,4390,5
|
|
20230601,101500,202738580,4390,4390,4390,4390,1
|
|
20230601,101400,202734190,4380,4375,4380,4365,923
|
|
20230601,101300,198698380,4375,4390,4390,4375,2252
|
|
20230601,101200,188827385,4390,4390,4390,4390,1
|
|
20230601,101100,188822995,4390,4395,4395,4390,5924
|
|
20230601,101000,162812515,4400,4430,4430,4400,7342
|
|
20230601,100900,130445610,4435,4435,4435,4435,0
|
|
20230601,100800,130445610,4435,4435,4435,4435,1
|
|
20230601,100700,130441175,4460,4460,4460,4460,0
|
|
20230601,100600,130441175,4460,4460,4460,4460,0
|
|
20230601,100500,130441175,4460,4460,4460,4460,0
|
|
20230601,100400,130441175,4460,4460,4460,4460,0
|
|
20230601,100300,130441175,4460,4460,4460,4460,0
|
|
20230601,100200,130441175,4460,4460,4460,4460,1
|
|
20230601,100100,130436715,4445,4440,4445,4430,501
|
|
20230601,100000,128217260,4465,4465,4465,4465,0
|
|
20230601,095900,128217260,4465,4465,4465,4465,0
|
|
20230601,095800,128217260,4465,4440,4465,4435,302
|
|
20230601,095700,126877850,4445,4445,4445,4445,1
|
|
20230601,095600,126873405,4445,4445,4470,4445,6
|
|
20230601,095500,126846660,4470,4470,4470,4470,1
|
|
20230601,095400,126842190,4465,4460,4465,4460,5000
|
|
20230601,095300,104525295,4460,4460,4460,4460,1333
|
|
20230601,095200,98580115,4460,4460,4460,4460,0
|
|
20230601,095100,98580115,4460,4460,4460,4460,0
|
|
20230601,095000,98580115,4460,4450,4460,4450,1000
|
|
20230601,094900,94123775,4440,4440,4440,4440,1463
|
|
20230601,094800,87628055,4465,4465,4465,4465,1
|
|
20230601,094700,87623590,4470,4470,4470,4470,0
|
|
20230601,094600,87623590,4470,4470,4470,4470,0
|
|
20230601,094500,87623590,4470,4470,4470,4470,50
|
|
20230601,094400,87400090,4470,4470,4470,4470,1
|
|
20230601,094300,87395620,4440,4440,4440,4440,3
|
|
20230601,094200,87382300,4475,4475,4475,4475,0
|
|
20230601,094100,87382300,4475,4475,4475,4475,0
|
|
20230601,094000,87382300,4475,4475,4475,4475,0
|
|
20230601,093900,87382300,4475,4475,4475,4475,0
|
|
20230601,093800,87382300,4475,4475,4475,4475,1552
|
|
20230601,093700,80437100,4475,4475,4475,4475,0
|
|
20230601,093600,80437100,4475,4465,4475,4465,2002
|
|
20230601,093500,71488300,4425,4450,4470,4425,3
|
|
20230601,093400,71474955,4470,4455,4470,4455,3000
|
|
20230601,093300,58071010,4455,4435,4455,4435,102
|
|
20230601,093200,57616905,4400,4430,4430,4400,2
|
|
20230601,093100,57608075,4420,4390,4420,4390,2000
|
|
20230601,093000,48781135,4390,4390,4390,4390,205
|
|
20230601,092900,47881185,4390,4390,4390,4390,0
|
|
20230601,092800,47881185,4390,4390,4390,4390,0
|
|
20230601,092700,47881185,4390,4400,4400,4390,2566
|
|
20230601,092600,36611950,4410,4405,4410,4395,4001
|
|
20230601,092500,19017195,4405,4405,4405,4405,0
|
|
20230601,092400,19017195,4405,4405,4405,4405,0
|
|
20230601,092300,19017195,4405,4405,4405,4405,0
|
|
20230601,092200,19017195,4405,4405,4405,4405,0
|
|
20230601,092100,19017195,4405,4405,4405,4405,0
|
|
20230601,092000,19017195,4405,4445,4445,4405,84
|
|
20230601,091900,18647135,4405,4445,4445,4405,1080
|
|
20230601,091800,13849375,4445,4445,4445,4445,1
|
|
20230601,091700,13844930,4405,4415,4415,4405,20
|
|
20230601,091600,13756810,4465,4465,4465,4465,1
|
|
20230601,091500,13752345,4425,4425,4465,4425,254
|
|
20230601,091400,12628355,4465,4465,4465,4465,0
|
|
20230601,091300,12628355,4465,4465,4465,4465,0
|
|
20230601,091200,12628355,4465,4465,4465,4465,24
|
|
20230601,091100,12521195,4465,4465,4465,4465,0
|
|
20230601,091000,12521195,4465,4435,4465,4435,2
|
|
20230601,090900,12512295,4480,4480,4480,4480,0
|
|
20230601,090800,12512295,4480,4480,4480,4480,100
|
|
20230601,090700,12064295,4480,4470,4480,4470,500
|
|
20230601,090600,9826855,4470,4400,4470,4400,25
|
|
20230601,090500,9716190,4400,4395,4400,4380,164
|
|
20230601,090400,8996935,4400,4400,4400,4400,58
|
|
20230601,090300,8741735,4400,4400,4400,4400,114
|
|
20230601,090200,8240135,4400,4400,4400,4400,814
|
|
20230601,090100,4658535,4400,4425,4425,4400,245
|
|
20230601,090000,3575940,4425,4470,4470,4425,808
|