744 lines
35 KiB
CSV
744 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,212100,550088250,4195,4195,4195,4195,4125
|
|
20230601,212000,550088250,4195,4195,4195,4195,0
|
|
20230601,211900,550088250,4195,4195,4195,4195,0
|
|
20230601,211800,550088250,4195,4195,4195,4195,0
|
|
20230601,211700,550088250,4195,4195,4195,4195,0
|
|
20230601,211600,550088250,4195,4195,4195,4195,0
|
|
20230601,211500,550088250,4195,4195,4195,4195,0
|
|
20230601,211400,550088250,4195,4195,4195,4195,0
|
|
20230601,211300,550088250,4195,4195,4195,4195,0
|
|
20230601,211200,550088250,4195,4195,4195,4195,0
|
|
20230601,211100,550088250,4195,4195,4195,4195,0
|
|
20230601,211000,550088250,4195,4195,4195,4195,0
|
|
20230601,210900,550088250,4195,4195,4195,4195,0
|
|
20230601,210800,550088250,4195,4195,4195,4195,0
|
|
20230601,210700,550088250,4195,4195,4195,4195,0
|
|
20230601,210600,550088250,4195,4195,4195,4195,0
|
|
20230601,210500,550088250,4195,4195,4195,4195,0
|
|
20230601,210400,550088250,4195,4195,4195,4195,0
|
|
20230601,210300,550088250,4195,4195,4195,4195,0
|
|
20230601,210200,550088250,4195,4195,4195,4195,0
|
|
20230601,210100,550088250,4195,4195,4195,4195,0
|
|
20230601,210000,550088250,4195,4195,4195,4195,0
|
|
20230601,205900,550088250,4195,4195,4195,4195,0
|
|
20230601,205800,550088250,4195,4195,4195,4195,0
|
|
20230601,205700,550088250,4195,4195,4195,4195,0
|
|
20230601,205600,550088250,4195,4195,4195,4195,0
|
|
20230601,205500,550088250,4195,4195,4195,4195,0
|
|
20230601,205400,550088250,4195,4195,4195,4195,0
|
|
20230601,205300,550088250,4195,4195,4195,4195,0
|
|
20230601,205200,550088250,4195,4195,4195,4195,0
|
|
20230601,205100,550088250,4195,4195,4195,4195,4125
|
|
20230601,205000,550088250,4195,4195,4195,4195,0
|
|
20230601,204900,550088250,4195,4195,4195,4195,0
|
|
20230601,204800,550088250,4195,4195,4195,4195,0
|
|
20230601,204700,550088250,4195,4195,4195,4195,0
|
|
20230601,204600,550088250,4195,4195,4195,4195,0
|
|
20230601,204500,550088250,4195,4195,4195,4195,0
|
|
20230601,204400,550088250,4195,4195,4195,4195,0
|
|
20230601,204300,550088250,4195,4195,4195,4195,0
|
|
20230601,204200,550088250,4195,4195,4195,4195,0
|
|
20230601,204100,550088250,4195,4195,4195,4195,0
|
|
20230601,204000,550088250,4195,4195,4195,4195,0
|
|
20230601,203900,550088250,4195,4195,4195,4195,0
|
|
20230601,203800,550088250,4195,4195,4195,4195,0
|
|
20230601,203700,550088250,4195,4195,4195,4195,0
|
|
20230601,203600,550088250,4195,4195,4195,4195,0
|
|
20230601,203500,550088250,4195,4195,4195,4195,0
|
|
20230601,203400,550088250,4195,4195,4195,4195,0
|
|
20230601,203300,550088250,4195,4195,4195,4195,0
|
|
20230601,203200,550088250,4195,4195,4195,4195,0
|
|
20230601,203100,550088250,4195,4195,4195,4195,0
|
|
20230601,203000,550088250,4195,4195,4195,4195,0
|
|
20230601,202900,550088250,4195,4195,4195,4195,0
|
|
20230601,202800,550088250,4195,4195,4195,4195,0
|
|
20230601,202700,550088250,4195,4195,4195,4195,0
|
|
20230601,202600,550088250,4195,4195,4195,4195,0
|
|
20230601,202500,550088250,4195,4195,4195,4195,0
|
|
20230601,202400,550088250,4195,4195,4195,4195,0
|
|
20230601,202300,550088250,4195,4195,4195,4195,0
|
|
20230601,202200,550088250,4195,4195,4195,4195,0
|
|
20230601,202100,550088250,4195,4195,4195,4195,4125
|
|
20230601,202000,550088250,4195,4195,4195,4195,0
|
|
20230601,201900,550088250,4195,4195,4195,4195,0
|
|
20230601,201800,550088250,4195,4195,4195,4195,0
|
|
20230601,201700,550088250,4195,4195,4195,4195,0
|
|
20230601,201600,550088250,4195,4195,4195,4195,0
|
|
20230601,201500,550088250,4195,4195,4195,4195,0
|
|
20230601,201400,550088250,4195,4195,4195,4195,0
|
|
20230601,201300,550088250,4195,4195,4195,4195,0
|
|
20230601,201200,550088250,4195,4195,4195,4195,0
|
|
20230601,201100,550088250,4195,4195,4195,4195,0
|
|
20230601,201000,550088250,4195,4195,4195,4195,0
|
|
20230601,200900,550088250,4195,4195,4195,4195,0
|
|
20230601,200800,550088250,4195,4195,4195,4195,0
|
|
20230601,200700,550088250,4195,4195,4195,4195,0
|
|
20230601,200600,550088250,4195,4195,4195,4195,0
|
|
20230601,200500,550088250,4195,4195,4195,4195,0
|
|
20230601,200400,550088250,4195,4195,4195,4195,0
|
|
20230601,200300,550088250,4195,4195,4195,4195,0
|
|
20230601,200200,550088250,4195,4195,4195,4195,0
|
|
20230601,200100,550088250,4195,4195,4195,4195,0
|
|
20230601,200000,550088250,4195,4195,4195,4195,0
|
|
20230601,195900,550088250,4195,4195,4195,4195,0
|
|
20230601,195800,550088250,4195,4195,4195,4195,0
|
|
20230601,195700,550088250,4195,4195,4195,4195,0
|
|
20230601,195600,550088250,4195,4195,4195,4195,0
|
|
20230601,195500,550088250,4195,4195,4195,4195,0
|
|
20230601,195400,550088250,4195,4195,4195,4195,0
|
|
20230601,195300,550088250,4195,4195,4195,4195,0
|
|
20230601,195200,550088250,4195,4195,4195,4195,0
|
|
20230601,195100,550088250,4195,4195,4195,4195,4125
|
|
20230601,195000,550088250,4195,4195,4195,4195,0
|
|
20230601,194900,550088250,4195,4195,4195,4195,0
|
|
20230601,194800,550088250,4195,4195,4195,4195,0
|
|
20230601,194700,550088250,4195,4195,4195,4195,0
|
|
20230601,194600,550088250,4195,4195,4195,4195,0
|
|
20230601,194500,550088250,4195,4195,4195,4195,0
|
|
20230601,194400,550088250,4195,4195,4195,4195,0
|
|
20230601,194300,550088250,4195,4195,4195,4195,0
|
|
20230601,194200,550088250,4195,4195,4195,4195,0
|
|
20230601,194100,550088250,4195,4195,4195,4195,0
|
|
20230601,194000,550088250,4195,4195,4195,4195,0
|
|
20230601,193900,550088250,4195,4195,4195,4195,0
|
|
20230601,193800,550088250,4195,4195,4195,4195,0
|
|
20230601,193700,550088250,4195,4195,4195,4195,0
|
|
20230601,193600,550088250,4195,4195,4195,4195,0
|
|
20230601,193500,550088250,4195,4195,4195,4195,0
|
|
20230601,193400,550088250,4195,4195,4195,4195,0
|
|
20230601,193300,550088250,4195,4195,4195,4195,0
|
|
20230601,193200,550088250,4195,4195,4195,4195,0
|
|
20230601,193100,550088250,4195,4195,4195,4195,0
|
|
20230601,193000,550088250,4195,4195,4195,4195,0
|
|
20230601,192900,550088250,4195,4195,4195,4195,0
|
|
20230601,192800,550088250,4195,4195,4195,4195,0
|
|
20230601,192700,550088250,4195,4195,4195,4195,0
|
|
20230601,192600,550088250,4195,4195,4195,4195,0
|
|
20230601,192500,550088250,4195,4195,4195,4195,0
|
|
20230601,192400,550088250,4195,4195,4195,4195,0
|
|
20230601,192300,550088250,4195,4195,4195,4195,0
|
|
20230601,192200,550088250,4195,4195,4195,4195,0
|
|
20230601,192100,550088250,4195,4195,4195,4195,4125
|
|
20230601,192000,550088250,4195,4195,4195,4195,0
|
|
20230601,191900,550088250,4195,4195,4195,4195,0
|
|
20230601,191800,550088250,4195,4195,4195,4195,0
|
|
20230601,191700,550088250,4195,4195,4195,4195,0
|
|
20230601,191600,550088250,4195,4195,4195,4195,0
|
|
20230601,191500,550088250,4195,4195,4195,4195,0
|
|
20230601,191400,550088250,4195,4195,4195,4195,0
|
|
20230601,191300,550088250,4195,4195,4195,4195,0
|
|
20230601,191200,550088250,4195,4195,4195,4195,0
|
|
20230601,191100,550088250,4195,4195,4195,4195,0
|
|
20230601,191000,550088250,4195,4195,4195,4195,0
|
|
20230601,190900,550088250,4195,4195,4195,4195,0
|
|
20230601,190800,550088250,4195,4195,4195,4195,0
|
|
20230601,190700,550088250,4195,4195,4195,4195,0
|
|
20230601,190600,550088250,4195,4195,4195,4195,0
|
|
20230601,190500,550088250,4195,4195,4195,4195,0
|
|
20230601,190400,550088250,4195,4195,4195,4195,0
|
|
20230601,190300,550088250,4195,4195,4195,4195,0
|
|
20230601,190200,550088250,4195,4195,4195,4195,0
|
|
20230601,190100,550088250,4195,4195,4195,4195,0
|
|
20230601,190000,550088250,4195,4195,4195,4195,0
|
|
20230601,185900,550088250,4195,4195,4195,4195,0
|
|
20230601,185800,550088250,4195,4195,4195,4195,0
|
|
20230601,185700,550088250,4195,4195,4195,4195,0
|
|
20230601,185600,550088250,4195,4195,4195,4195,0
|
|
20230601,185500,550088250,4195,4195,4195,4195,0
|
|
20230601,185400,550088250,4195,4195,4195,4195,0
|
|
20230601,185300,550088250,4195,4195,4195,4195,0
|
|
20230601,185200,550088250,4195,4195,4195,4195,0
|
|
20230601,185100,550088250,4195,4195,4195,4195,4125
|
|
20230601,185000,550088250,4195,4195,4195,4195,0
|
|
20230601,184900,550088250,4195,4195,4195,4195,0
|
|
20230601,184800,550088250,4195,4195,4195,4195,0
|
|
20230601,184700,550088250,4195,4195,4195,4195,0
|
|
20230601,184600,550088250,4195,4195,4195,4195,0
|
|
20230601,184500,550088250,4195,4195,4195,4195,0
|
|
20230601,184400,550088250,4195,4195,4195,4195,0
|
|
20230601,184300,550088250,4195,4195,4195,4195,0
|
|
20230601,184200,550088250,4195,4195,4195,4195,0
|
|
20230601,184100,550088250,4195,4195,4195,4195,0
|
|
20230601,184000,550088250,4195,4195,4195,4195,0
|
|
20230601,183900,550088250,4195,4195,4195,4195,0
|
|
20230601,183800,550088250,4195,4195,4195,4195,0
|
|
20230601,183700,550088250,4195,4195,4195,4195,0
|
|
20230601,183600,550088250,4195,4195,4195,4195,0
|
|
20230601,183500,550088250,4195,4195,4195,4195,0
|
|
20230601,183400,550088250,4195,4195,4195,4195,0
|
|
20230601,183300,550088250,4195,4195,4195,4195,0
|
|
20230601,183200,550088250,4195,4195,4195,4195,0
|
|
20230601,183100,550088250,4195,4195,4195,4195,0
|
|
20230601,183000,550088250,4195,4195,4195,4195,0
|
|
20230601,182900,550088250,4195,4195,4195,4195,0
|
|
20230601,182800,550088250,4195,4195,4195,4195,0
|
|
20230601,182700,550088250,4195,4195,4195,4195,0
|
|
20230601,182600,550088250,4195,4195,4195,4195,0
|
|
20230601,182500,550088250,4195,4195,4195,4195,0
|
|
20230601,182400,550088250,4195,4195,4195,4195,0
|
|
20230601,182300,550088250,4195,4195,4195,4195,0
|
|
20230601,182200,550088250,4195,4195,4195,4195,0
|
|
20230601,182100,550088250,4195,4195,4195,4195,4125
|
|
20230601,182000,550088250,4195,4195,4195,4195,0
|
|
20230601,181900,550088250,4195,4195,4195,4195,0
|
|
20230601,181800,550088250,4195,4195,4195,4195,0
|
|
20230601,181700,550088250,4195,4195,4195,4195,0
|
|
20230601,181600,550088250,4195,4195,4195,4195,0
|
|
20230601,181500,550088250,4195,4195,4195,4195,0
|
|
20230601,181400,550088250,4195,4195,4195,4195,0
|
|
20230601,181300,550088250,4195,4195,4195,4195,0
|
|
20230601,181200,550088250,4195,4195,4195,4195,0
|
|
20230601,181100,550088250,4195,4195,4195,4195,0
|
|
20230601,181000,550088250,4195,4195,4195,4195,0
|
|
20230601,180900,550088250,4195,4195,4195,4195,0
|
|
20230601,180800,550088250,4195,4195,4195,4195,0
|
|
20230601,180700,550088250,4195,4195,4195,4195,0
|
|
20230601,180600,550088250,4195,4195,4195,4195,0
|
|
20230601,180500,550088250,4195,4195,4195,4195,0
|
|
20230601,180400,550088250,4195,4195,4195,4195,0
|
|
20230601,180300,550088250,4195,4195,4195,4195,0
|
|
20230601,180200,550088250,4195,4195,4195,4195,0
|
|
20230601,180100,550088250,4195,4195,4195,4195,0
|
|
20230601,180000,550088250,4195,4195,4195,4195,0
|
|
20230601,175900,550088250,4195,4195,4195,4195,0
|
|
20230601,175800,550088250,4195,4195,4195,4195,0
|
|
20230601,175700,550088250,4195,4195,4195,4195,0
|
|
20230601,175600,550088250,4195,4195,4195,4195,0
|
|
20230601,175500,550088250,4195,4195,4195,4195,0
|
|
20230601,175400,550088250,4195,4195,4195,4195,0
|
|
20230601,175300,550088250,4195,4195,4195,4195,0
|
|
20230601,175200,550088250,4195,4195,4195,4195,0
|
|
20230601,175100,550088250,4195,4195,4195,4195,4125
|
|
20230601,175000,550088250,4195,4195,4195,4195,0
|
|
20230601,174900,550088250,4195,4195,4195,4195,0
|
|
20230601,174800,550088250,4195,4195,4195,4195,0
|
|
20230601,174700,550088250,4195,4195,4195,4195,0
|
|
20230601,174600,550088250,4195,4195,4195,4195,0
|
|
20230601,174500,550088250,4195,4195,4195,4195,0
|
|
20230601,174400,550088250,4195,4195,4195,4195,0
|
|
20230601,174300,550088250,4195,4195,4195,4195,0
|
|
20230601,174200,550088250,4195,4195,4195,4195,0
|
|
20230601,174100,550088250,4195,4195,4195,4195,0
|
|
20230601,174000,550088250,4195,4195,4195,4195,0
|
|
20230601,173900,550088250,4195,4195,4195,4195,0
|
|
20230601,173800,550088250,4195,4195,4195,4195,0
|
|
20230601,173700,550088250,4195,4195,4195,4195,0
|
|
20230601,173600,550088250,4195,4195,4195,4195,0
|
|
20230601,173500,550088250,4195,4195,4195,4195,0
|
|
20230601,173400,550088250,4195,4195,4195,4195,0
|
|
20230601,173300,550088250,4195,4195,4195,4195,0
|
|
20230601,173200,550088250,4195,4195,4195,4195,0
|
|
20230601,173100,550088250,4195,4195,4195,4195,0
|
|
20230601,173000,550088250,4195,4195,4195,4195,0
|
|
20230601,172900,550088250,4195,4195,4195,4195,0
|
|
20230601,172800,550088250,4195,4195,4195,4195,0
|
|
20230601,172700,550088250,4195,4195,4195,4195,0
|
|
20230601,172600,550088250,4195,4195,4195,4195,0
|
|
20230601,172500,550088250,4195,4195,4195,4195,0
|
|
20230601,172400,550088250,4195,4195,4195,4195,0
|
|
20230601,172300,550088250,4195,4195,4195,4195,0
|
|
20230601,172200,550088250,4195,4195,4195,4195,0
|
|
20230601,172100,550088250,4195,4195,4195,4195,4125
|
|
20230601,172000,550088250,4195,4195,4195,4195,0
|
|
20230601,171900,550088250,4195,4195,4195,4195,0
|
|
20230601,171800,550088250,4195,4195,4195,4195,0
|
|
20230601,171700,550088250,4195,4195,4195,4195,0
|
|
20230601,171600,550088250,4195,4195,4195,4195,0
|
|
20230601,171500,550088250,4195,4195,4195,4195,0
|
|
20230601,171400,550088250,4195,4195,4195,4195,0
|
|
20230601,171300,550088250,4195,4195,4195,4195,0
|
|
20230601,171200,550088250,4195,4195,4195,4195,0
|
|
20230601,171100,550088250,4195,4195,4195,4195,0
|
|
20230601,171000,550088250,4195,4195,4195,4195,0
|
|
20230601,170900,550088250,4195,4195,4195,4195,0
|
|
20230601,170800,550088250,4195,4195,4195,4195,0
|
|
20230601,170700,550088250,4195,4195,4195,4195,0
|
|
20230601,170600,550088250,4195,4195,4195,4195,0
|
|
20230601,170500,550088250,4195,4195,4195,4195,0
|
|
20230601,170400,550088250,4195,4195,4195,4195,0
|
|
20230601,170300,550088250,4195,4195,4195,4195,0
|
|
20230601,170200,550088250,4195,4195,4195,4195,0
|
|
20230601,170100,550088250,4195,4195,4195,4195,0
|
|
20230601,170000,550088250,4195,4195,4195,4195,0
|
|
20230601,165900,550088250,4195,4195,4195,4195,0
|
|
20230601,165800,550088250,4195,4195,4195,4195,0
|
|
20230601,165700,550088250,4195,4195,4195,4195,0
|
|
20230601,165600,550088250,4195,4195,4195,4195,0
|
|
20230601,165500,550088250,4195,4195,4195,4195,0
|
|
20230601,165400,550088250,4195,4195,4195,4195,0
|
|
20230601,165300,550088250,4195,4195,4195,4195,0
|
|
20230601,165200,550088250,4195,4195,4195,4195,0
|
|
20230601,165100,550088250,4195,4195,4195,4195,4125
|
|
20230601,165000,550088250,4195,4195,4195,4195,0
|
|
20230601,164900,550088250,4195,4195,4195,4195,0
|
|
20230601,164800,550088250,4195,4195,4195,4195,0
|
|
20230601,164700,550088250,4195,4195,4195,4195,0
|
|
20230601,164600,550088250,4195,4195,4195,4195,0
|
|
20230601,164500,550088250,4195,4195,4195,4195,0
|
|
20230601,164400,550088250,4195,4195,4195,4195,0
|
|
20230601,164300,550088250,4195,4195,4195,4195,0
|
|
20230601,164200,550088250,4195,4195,4195,4195,0
|
|
20230601,164100,550088250,4195,4195,4195,4195,0
|
|
20230601,164000,550088250,4195,4195,4195,4195,0
|
|
20230601,163900,550088250,4195,4195,4195,4195,0
|
|
20230601,163800,550088250,4195,4195,4195,4195,0
|
|
20230601,163700,550088250,4195,4195,4195,4195,0
|
|
20230601,163600,550088250,4195,4195,4195,4195,0
|
|
20230601,163500,550088250,4195,4195,4195,4195,0
|
|
20230601,163400,550088250,4195,4195,4195,4195,0
|
|
20230601,163300,550088250,4195,4195,4195,4195,0
|
|
20230601,163200,550088250,4195,4195,4195,4195,0
|
|
20230601,163100,550088250,4195,4195,4195,4195,0
|
|
20230601,163000,550088250,4195,4195,4195,4195,0
|
|
20230601,162900,550088250,4195,4195,4195,4195,0
|
|
20230601,162800,550088250,4195,4195,4195,4195,0
|
|
20230601,162700,550088250,4195,4195,4195,4195,0
|
|
20230601,162600,550088250,4195,4195,4195,4195,0
|
|
20230601,162500,550088250,4195,4195,4195,4195,0
|
|
20230601,162400,550088250,4195,4195,4195,4195,0
|
|
20230601,162300,550088250,4195,4195,4195,4195,0
|
|
20230601,162200,550088250,4195,4195,4195,4195,0
|
|
20230601,162100,550088250,4195,4195,4195,4195,4125
|
|
20230601,162000,550088250,4195,4195,4195,4195,0
|
|
20230601,161900,550088250,4195,4195,4195,4195,0
|
|
20230601,161800,550088250,4195,4195,4195,4195,0
|
|
20230601,161700,550088250,4195,4195,4195,4195,0
|
|
20230601,161600,550088250,4195,4195,4195,4195,0
|
|
20230601,161500,550088250,4195,4195,4195,4195,0
|
|
20230601,161400,550088250,4195,4195,4195,4195,0
|
|
20230601,161300,550088250,4195,4195,4195,4195,0
|
|
20230601,161200,550088250,4195,4195,4195,4195,0
|
|
20230601,161100,550088250,4195,4195,4195,4195,0
|
|
20230601,161000,550088250,4195,4195,4195,4195,0
|
|
20230601,160900,550088250,4195,4195,4195,4195,0
|
|
20230601,160800,550088250,4195,4195,4195,4195,0
|
|
20230601,160700,550088250,4195,4195,4195,4195,0
|
|
20230601,160600,550088250,4195,4195,4195,4195,0
|
|
20230601,160500,550088250,4195,4195,4195,4195,0
|
|
20230601,160400,550088250,4195,4195,4195,4195,0
|
|
20230601,160300,550088250,4195,4195,4195,4195,0
|
|
20230601,160200,550088250,4195,4195,4195,4195,0
|
|
20230601,160100,550088250,4195,4195,4195,4195,0
|
|
20230601,160000,550088250,4195,4195,4195,4195,0
|
|
20230601,155900,550088250,4195,4195,4195,4195,0
|
|
20230601,155800,550088250,4195,4195,4195,4195,0
|
|
20230601,155700,550088250,4195,4195,4195,4195,0
|
|
20230601,155600,550088250,4195,4195,4195,4195,0
|
|
20230601,155500,550088250,4195,4195,4195,4195,0
|
|
20230601,155400,550088250,4195,4195,4195,4195,0
|
|
20230601,155300,550088250,4195,4195,4195,4195,0
|
|
20230601,155200,550088250,4195,4195,4195,4195,0
|
|
20230601,155100,550088250,4195,4195,4195,4195,4125
|
|
20230601,155000,550088250,4195,4195,4195,4195,0
|
|
20230601,154900,550088250,4195,4195,4195,4195,0
|
|
20230601,154800,550088250,4195,4195,4195,4195,0
|
|
20230601,154700,550088250,4195,4195,4195,4195,0
|
|
20230601,154600,550088250,4195,4195,4195,4195,0
|
|
20230601,154500,550088250,4195,4195,4195,4195,0
|
|
20230601,154400,550088250,4195,4195,4195,4195,0
|
|
20230601,154300,550088250,4195,4195,4195,4195,0
|
|
20230601,154200,550088250,4195,4195,4195,4195,0
|
|
20230601,154100,550088250,4195,4195,4195,4195,0
|
|
20230601,154000,550088250,4195,4195,4195,4195,0
|
|
20230601,153900,550088250,4195,4195,4195,4195,0
|
|
20230601,153800,550088250,4195,4195,4195,4195,0
|
|
20230601,153700,550088250,4195,4195,4195,4195,0
|
|
20230601,153600,550088250,4195,4195,4195,4195,0
|
|
20230601,153500,550088250,4195,4195,4195,4195,0
|
|
20230601,153400,550088250,4195,4195,4195,4195,0
|
|
20230601,153300,550088250,4195,4195,4195,4195,0
|
|
20230601,153200,550088250,4195,4195,4195,4195,0
|
|
20230601,153100,550088250,4195,4195,4195,4195,0
|
|
20230601,153000,550088250,4195,4195,4195,4195,4125
|
|
20230601,152900,532783875,4165,4165,4165,4165,0
|
|
20230601,152800,532783875,4165,4165,4165,4165,0
|
|
20230601,152700,532783875,4165,4165,4165,4165,0
|
|
20230601,152600,532783875,4165,4165,4165,4165,0
|
|
20230601,152500,532783875,4165,4165,4165,4165,0
|
|
20230601,152400,532783875,4165,4165,4165,4165,0
|
|
20230601,152300,532783875,4165,4165,4165,4165,0
|
|
20230601,152200,532783875,4165,4165,4165,4165,0
|
|
20230601,152100,532783875,4165,4165,4165,4165,0
|
|
20230601,152000,532783875,4165,4165,4165,4165,0
|
|
20230601,151900,532783875,4165,4165,4165,4165,107
|
|
20230601,151800,532338220,4165,4170,4170,4165,2
|
|
20230601,151700,532329885,4165,4165,4170,4165,310
|
|
20230601,151600,531037785,4165,4165,4170,4165,59
|
|
20230601,151500,530792040,4165,4165,4165,4165,10
|
|
20230601,151400,530750390,4165,4165,4170,4165,638
|
|
20230601,151300,528093115,4165,4175,4175,4165,1205
|
|
20230601,151200,523068515,4175,4175,4180,4175,48
|
|
20230601,151100,522867935,4175,4175,4185,4175,599
|
|
20230601,151000,520361975,4175,4170,4175,4170,66
|
|
20230601,150900,520086505,4175,4170,4175,4170,34
|
|
20230601,150800,519944655,4165,4165,4185,4165,342
|
|
20230601,150700,518515790,4165,4165,4185,4165,343
|
|
20230601,150600,517081580,4165,4165,4165,4165,3
|
|
20230601,150500,517069085,4165,4165,4165,4165,2
|
|
20230601,150400,517060755,4180,4180,4180,4180,2
|
|
20230601,150300,517052395,4180,4180,4180,4180,4
|
|
20230601,150200,517035675,4160,4160,4185,4160,123
|
|
20230601,150100,516523095,4160,4165,4165,4160,8
|
|
20230601,150000,516489790,4165,4165,4165,4160,170
|
|
20230601,145900,515781825,4160,4160,4160,4160,76
|
|
20230601,145800,515465665,4160,4160,4160,4160,203
|
|
20230601,145700,514621185,4160,4160,4160,4160,6
|
|
20230601,145600,514596225,4160,4160,4160,4160,30
|
|
20230601,145500,514471425,4155,4155,4170,4155,146
|
|
20230601,145400,513864185,4150,4155,4155,4150,49
|
|
20230601,145300,513660600,4150,4150,4150,4150,0
|
|
20230601,145200,513660600,4150,4155,4155,4150,38
|
|
20230601,145100,513502715,4150,4155,4155,4150,1121
|
|
20230601,145000,508845230,4155,4155,4155,4155,55
|
|
20230601,144900,508616705,4155,4155,4155,4155,3
|
|
20230601,144800,508604240,4155,4155,4155,4155,2
|
|
20230601,144700,508595930,4160,4160,4160,4160,1
|
|
20230601,144600,508591770,4160,4155,4160,4155,54
|
|
20230601,144500,508367390,4155,4155,4155,4150,900
|
|
20230601,144400,504627925,4155,4160,4160,4155,1019
|
|
20230601,144300,500393480,4165,4175,4175,4165,366
|
|
20230601,144200,498867590,4165,4155,4165,4155,40
|
|
20230601,144100,498701050,4165,4165,4165,4165,0
|
|
20230601,144000,498701050,4165,4160,4165,4160,179
|
|
20230601,143900,497956245,4160,4155,4160,4155,145
|
|
20230601,143800,497353720,4155,4160,4160,4155,26
|
|
20230601,143700,497245575,4155,4155,4155,4155,0
|
|
20230601,143600,497245575,4155,4155,4155,4155,58
|
|
20230601,143500,497004585,4155,4160,4160,4155,25
|
|
20230601,143400,496900600,4160,4160,4160,4160,0
|
|
20230601,143300,496900600,4160,4160,4160,4160,3
|
|
20230601,143200,496888120,4160,4160,4160,4160,6
|
|
20230601,143100,496863160,4155,4155,4155,4155,80
|
|
20230601,143000,496530760,4175,4175,4175,4175,0
|
|
20230601,142900,496530760,4175,4175,4175,4175,30
|
|
20230601,142800,496405510,4155,4155,4155,4155,0
|
|
20230601,142700,496405510,4155,4155,4155,4155,48
|
|
20230601,142600,496206070,4155,4170,4170,4155,7
|
|
20230601,142500,496176955,4180,4180,4180,4180,200
|
|
20230601,142400,495340955,4155,4155,4155,4155,0
|
|
20230601,142300,495340955,4155,4155,4155,4155,1
|
|
20230601,142200,495336800,4155,4155,4155,4155,1
|
|
20230601,142100,495332645,4160,4160,4160,4160,0
|
|
20230601,142000,495332645,4160,4165,4165,4150,3253
|
|
20230601,141900,481809120,4165,4165,4165,4165,50
|
|
20230601,141800,481600870,4165,4170,4170,4165,1040
|
|
20230601,141700,477268770,4170,4170,4170,4170,110
|
|
20230601,141600,476810070,4185,4185,4185,4185,0
|
|
20230601,141500,476810070,4185,4180,4185,4180,200
|
|
20230601,141400,475973095,4165,4165,4165,4165,540
|
|
20230601,141300,473723995,4185,4170,4185,4170,500
|
|
20230601,141200,471635155,4165,4165,4165,4165,3
|
|
20230601,141100,471622660,4170,4165,4170,4165,33
|
|
20230601,141000,471485065,4165,4165,4165,4165,3
|
|
20230601,140900,471472570,4165,4170,4170,4165,236
|
|
20230601,140800,470489625,4175,4175,4175,4175,0
|
|
20230601,140700,470489625,4175,4175,4175,4175,0
|
|
20230601,140600,470489625,4175,4175,4175,4175,0
|
|
20230601,140500,470489625,4175,4175,4175,4175,0
|
|
20230601,140400,470489625,4175,4170,4175,4170,34
|
|
20230601,140300,470347810,4165,4165,4165,4165,0
|
|
20230601,140200,470347810,4165,4165,4165,4165,0
|
|
20230601,140100,470347810,4165,4165,4165,4165,0
|
|
20230601,140000,470347810,4165,4165,4165,4165,2
|
|
20230601,135900,470339480,4170,4165,4170,4165,29
|
|
20230601,135800,470218555,4165,4165,4165,4165,0
|
|
20230601,135700,470218555,4165,4160,4165,4160,36
|
|
20230601,135600,470068660,4155,4150,4155,4150,9
|
|
20230601,135500,470031285,4155,4150,4155,4150,205
|
|
20230601,135400,469180240,4150,4165,4165,4150,2473
|
|
20230601,135300,458896135,4165,4165,4165,4165,3
|
|
20230601,135200,458883640,4165,4165,4165,4165,1
|
|
20230601,135100,458879475,4165,4165,4165,4165,4
|
|
20230601,135000,458862815,4165,4160,4165,4160,32
|
|
20230601,134900,458729550,4160,4160,4160,4160,2
|
|
20230601,134800,458721230,4165,4165,4165,4165,2
|
|
20230601,134700,458712900,4160,4160,4160,4160,60
|
|
20230601,134600,458463300,4160,4160,4160,4160,2
|
|
20230601,134500,458454980,4160,4160,4160,4160,0
|
|
20230601,134400,458454980,4160,4160,4160,4160,65
|
|
20230601,134300,458184580,4160,4160,4160,4160,67
|
|
20230601,134200,457905860,4160,4160,4160,4160,60
|
|
20230601,134100,457656260,4165,4165,4165,4165,193
|
|
20230601,134000,456852415,4165,4165,4165,4165,0
|
|
20230601,133900,456852415,4165,4165,4165,4165,0
|
|
20230601,133800,456852415,4165,4165,4165,4165,58
|
|
20230601,133700,456610845,4175,4175,4175,4175,386
|
|
20230601,133600,454999295,4175,4190,4190,4175,4
|
|
20230601,133500,454982580,4175,4175,4175,4175,0
|
|
20230601,133400,454982580,4175,4175,4175,4175,0
|
|
20230601,133300,454982580,4175,4175,4175,4175,3
|
|
20230601,133200,454970055,4175,4175,4175,4175,55
|
|
20230601,133100,454740430,4175,4175,4175,4175,6
|
|
20230601,133000,454715380,4175,4175,4175,4175,70
|
|
20230601,132900,454423130,4195,4175,4195,4175,155
|
|
20230601,132800,453773045,4175,4175,4175,4175,0
|
|
20230601,132700,453773045,4175,4175,4175,4175,0
|
|
20230601,132600,453773045,4175,4175,4175,4175,0
|
|
20230601,132500,453773045,4175,4185,4185,4175,1082
|
|
20230601,132400,449249160,4200,4200,4200,4200,0
|
|
20230601,132300,449249160,4200,4185,4200,4185,670
|
|
20230601,132200,446437595,4180,4180,4180,4180,401
|
|
20230601,132100,444761415,4180,4185,4200,4180,4176
|
|
20230601,132000,427233150,4180,4180,4180,4180,0
|
|
20230601,131900,427233150,4180,4180,4180,4180,57
|
|
20230601,131800,426994890,4185,4185,4185,4185,2
|
|
20230601,131700,426986520,4190,4190,4190,4190,0
|
|
20230601,131600,426986520,4190,4190,4190,4190,0
|
|
20230601,131500,426986520,4190,4190,4190,4190,100
|
|
20230601,131400,426567520,4175,4175,4175,4175,0
|
|
20230601,131300,426567520,4175,4175,4175,4175,3
|
|
20230601,131200,426554995,4175,4175,4175,4175,3
|
|
20230601,131100,426542470,4165,4165,4165,4165,0
|
|
20230601,131000,426542470,4165,4165,4165,4165,0
|
|
20230601,130900,426542470,4165,4165,4165,4165,7
|
|
20230601,130800,426513315,4165,4165,4165,4165,0
|
|
20230601,130700,426513315,4165,4165,4165,4165,7
|
|
20230601,130600,426484160,4200,4200,4200,4200,0
|
|
20230601,130500,426484160,4200,4200,4200,4200,0
|
|
20230601,130400,426484160,4200,4200,4200,4200,0
|
|
20230601,130300,426484160,4200,4200,4200,4200,0
|
|
20230601,130200,426484160,4200,4200,4200,4200,0
|
|
20230601,130100,426484160,4200,4195,4200,4195,2310
|
|
20230601,130000,416791065,4195,4160,4195,4160,1566
|
|
20230601,125900,410227190,4185,4185,4185,4185,0
|
|
20230601,125800,410227190,4185,4185,4185,4185,0
|
|
20230601,125700,410227190,4185,4185,4185,4185,0
|
|
20230601,125600,410227190,4185,4185,4185,4185,0
|
|
20230601,125500,410227190,4185,4180,4185,4180,20
|
|
20230601,125400,410143545,4180,4175,4180,4175,1450
|
|
20230601,125300,404082590,4180,4160,4180,4160,250
|
|
20230601,125200,403040405,4155,4155,4155,4155,0
|
|
20230601,125100,403040405,4155,4155,4155,4155,146
|
|
20230601,125000,402433775,4155,4160,4160,4150,200
|
|
20230601,124900,401602795,4165,4165,4165,4165,0
|
|
20230601,124800,401602795,4165,4165,4165,4165,100
|
|
20230601,124700,401186295,4165,4165,4165,4165,0
|
|
20230601,124600,401186295,4165,4165,4165,4165,0
|
|
20230601,124500,401186295,4165,4155,4165,4155,1308
|
|
20230601,124400,395739215,4150,4160,4160,4150,733
|
|
20230601,124300,392695485,4160,4160,4160,4160,0
|
|
20230601,124200,392695485,4160,4160,4160,4160,0
|
|
20230601,124100,392695485,4160,4160,4160,4160,30
|
|
20230601,124000,392570685,4155,4155,4155,4155,0
|
|
20230601,123900,392570685,4155,4155,4155,4155,0
|
|
20230601,123800,392570685,4155,4155,4155,4155,0
|
|
20230601,123700,392570685,4155,4155,4155,4155,60
|
|
20230601,123600,392321385,4155,4155,4155,4155,65
|
|
20230601,123500,392051310,4155,4160,4160,4155,627
|
|
20230601,123400,389443040,4160,4160,4160,4160,12
|
|
20230601,123300,389393120,4160,4165,4165,4160,306
|
|
20230601,123200,388118655,4165,4165,4165,4165,40
|
|
20230601,123100,387952055,4165,4165,4165,4165,6
|
|
20230601,123000,387927065,4165,4175,4175,4165,132
|
|
20230601,122900,387376185,4175,4175,4175,4175,28
|
|
20230601,122800,387259285,4175,4175,4175,4175,77
|
|
20230601,122700,386937810,4175,4175,4175,4175,33
|
|
20230601,122600,386800035,4175,4170,4175,4170,1153
|
|
20230601,122500,381991120,4170,4170,4170,4170,5
|
|
20230601,122400,381970270,4170,4170,4170,4170,9
|
|
20230601,122300,381932740,4170,4170,4170,4170,5
|
|
20230601,122200,381911890,4170,4175,4175,4170,257
|
|
20230601,122100,380840115,4180,4180,4180,4180,0
|
|
20230601,122000,380840115,4180,4180,4180,4180,0
|
|
20230601,121900,380840115,4180,4180,4180,4180,0
|
|
20230601,121800,380840115,4180,4175,4180,4175,289
|
|
20230601,121700,379632110,4180,4180,4180,4180,10
|
|
20230601,121600,379590310,4185,4185,4185,4185,0
|
|
20230601,121500,379590310,4185,4185,4185,4185,1
|
|
20230601,121400,379586125,4185,4175,4185,4175,250
|
|
20230601,121300,378541400,4160,4165,4165,4160,500
|
|
20230601,121200,376460420,4165,4165,4170,4165,1476
|
|
20230601,121100,370312045,4165,4165,4165,4165,100
|
|
20230601,121000,369895545,4165,4165,4165,4165,0
|
|
20230601,120900,369895545,4165,4165,4165,4165,0
|
|
20230601,120800,369895545,4165,4170,4170,4165,571
|
|
20230601,120700,367514595,4160,4195,4195,4160,397
|
|
20230601,120600,365852575,4200,4200,4200,4200,1000
|
|
20230601,120500,361652575,4200,4190,4200,4190,1100
|
|
20230601,120400,357035955,4195,4195,4195,4195,129
|
|
20230601,120300,356494800,4195,4190,4195,4190,2323
|
|
20230601,120200,346759815,4190,4170,4190,4170,2000
|
|
20230601,120100,338402835,4170,4170,4170,4170,2
|
|
20230601,120000,338394495,4150,4170,4170,4150,565
|
|
20230601,115900,336044785,4170,4165,4170,4165,500
|
|
20230601,115800,333961285,4165,4160,4165,4160,1083
|
|
20230601,115700,329451800,4160,4160,4160,4160,0
|
|
20230601,115600,329451800,4160,4160,4160,4160,200
|
|
20230601,115500,328619800,4160,4150,4160,4150,100
|
|
20230601,115400,328204280,4145,4150,4150,4145,405
|
|
20230601,115300,326525530,4150,4150,4150,4150,0
|
|
20230601,115200,326525530,4150,4145,4150,4145,372
|
|
20230601,115100,324983280,4145,4145,4145,4145,200
|
|
20230601,115000,324154280,4150,4150,4150,4150,77
|
|
20230601,114900,323834730,4150,4150,4150,4150,0
|
|
20230601,114800,323834730,4150,4150,4150,4150,0
|
|
20230601,114700,323834730,4150,4150,4150,4150,0
|
|
20230601,114600,323834730,4150,4150,4150,4150,234
|
|
20230601,114500,322863630,4150,4145,4150,4145,904
|
|
20230601,114400,319113180,4140,4140,4140,4140,0
|
|
20230601,114300,319113180,4140,4140,4140,4140,0
|
|
20230601,114200,319113180,4140,4140,4140,4140,8
|
|
20230601,114100,319080060,4140,4140,4140,4140,40
|
|
20230601,114000,318914460,4140,4140,4140,4140,0
|
|
20230601,113900,318914460,4140,4140,4140,4140,5
|
|
20230601,113800,318893760,4140,4140,4140,4140,6
|
|
20230601,113700,318868920,4130,4130,4130,4130,0
|
|
20230601,113600,318868920,4130,4130,4130,4130,0
|
|
20230601,113500,318868920,4130,4130,4130,4130,0
|
|
20230601,113400,318868920,4130,4130,4130,4130,0
|
|
20230601,113300,318868920,4130,4130,4130,4130,14
|
|
20230601,113200,318811100,4130,4130,4130,4130,0
|
|
20230601,113100,318811100,4130,4130,4130,4130,1000
|
|
20230601,113000,314681100,4130,4130,4130,4130,1
|
|
20230601,112900,314676970,4150,4150,4150,4150,0
|
|
20230601,112800,314676970,4150,4150,4150,4150,0
|
|
20230601,112700,314676970,4150,4140,4150,4140,6000
|
|
20230601,112600,289777690,4135,4135,4135,4135,5
|
|
20230601,112500,289757015,4140,4130,4140,4130,220
|
|
20230601,112400,288846870,4130,4130,4130,4130,160
|
|
20230601,112300,288186070,4125,4130,4130,4125,30
|
|
20230601,112200,288062210,4130,4130,4130,4130,9
|
|
20230601,112100,288025040,4125,4125,4125,4125,0
|
|
20230601,112000,288025040,4125,4130,4130,4125,1238
|
|
20230601,111900,282915150,4130,4145,4145,4130,58
|
|
20230601,111800,282675580,4145,4145,4145,4145,1086
|
|
20230601,111700,278174110,4150,4150,4150,4150,0
|
|
20230601,111600,278174110,4150,4150,4150,4150,3
|
|
20230601,111500,278161660,4150,4145,4150,4145,76
|
|
20230601,111400,277846555,4145,4145,4145,4145,0
|
|
20230601,111300,277846555,4145,4150,4150,4145,792
|
|
20230601,111200,274561645,4165,4165,4165,4165,0
|
|
20230601,111100,274561645,4165,4150,4165,4150,6363
|
|
20230601,111000,248145715,4145,4135,4145,4135,2871
|
|
20230601,110900,236257240,4130,4130,4130,4130,0
|
|
20230601,110800,236257240,4130,4130,4130,4130,8
|
|
20230601,110700,236224200,4130,4130,4130,4130,55
|
|
20230601,110600,235997050,4130,4130,4130,4130,9
|
|
20230601,110500,235959880,4130,4130,4130,4130,0
|
|
20230601,110400,235959880,4130,4130,4130,4130,55
|
|
20230601,110300,235732730,4130,4130,4130,4130,0
|
|
20230601,110200,235732730,4130,4130,4130,4130,11
|
|
20230601,110100,235687300,4130,4130,4130,4130,55
|
|
20230601,110000,235460150,4130,4135,4135,4130,23
|
|
20230601,105900,235365110,4135,4135,4135,4135,26
|
|
20230601,105800,235257600,4135,4135,4135,4135,1
|
|
20230601,105700,235253465,4135,4135,4135,4135,50
|
|
20230601,105600,235046715,4135,4135,4135,4135,1
|
|
20230601,105500,235042580,4140,4140,4140,4140,0
|
|
20230601,105400,235042580,4140,4140,4140,4140,0
|
|
20230601,105300,235042580,4140,4140,4140,4140,0
|
|
20230601,105200,235042580,4140,4130,4140,4130,52
|
|
20230601,105100,234827575,4125,4125,4125,4125,55
|
|
20230601,105000,234600700,4125,4135,4135,4125,1049
|
|
20230601,104900,230267890,4145,4145,4145,4145,200
|
|
20230601,104800,229438890,4145,4135,4145,4135,95
|
|
20230601,104700,229045580,4135,4135,4135,4135,45
|
|
20230601,104600,228859505,4140,4135,4140,4135,56
|
|
20230601,104500,228627940,4135,4135,4135,4135,72
|
|
20230601,104400,228330220,4135,4135,4135,4135,23
|
|
20230601,104300,228235115,4135,4135,4135,4135,0
|
|
20230601,104200,228235115,4135,4135,4135,4135,126
|
|
20230601,104100,227714105,4140,4140,4140,4140,0
|
|
20230601,104000,227714105,4140,4140,4145,4140,538
|
|
20230601,103900,225484180,4140,4140,4140,4140,267
|
|
20230601,103800,224378800,4145,4145,4145,4145,0
|
|
20230601,103700,224378800,4145,4145,4145,4145,0
|
|
20230601,103600,224378800,4145,4145,4145,4145,19
|
|
20230601,103500,224300045,4145,4140,4145,4140,2
|
|
20230601,103400,224291760,4145,4145,4145,4145,0
|
|
20230601,103300,224291760,4145,4145,4145,4145,3
|
|
20230601,103200,224279325,4145,4140,4145,4140,543
|
|
20230601,103100,222030200,4140,4125,4140,4125,1337
|
|
20230601,103000,216503345,4125,4135,4135,4125,71
|
|
20230601,102900,216209970,4130,4120,4130,4120,5690
|
|
20230601,102800,192746170,4120,4105,4120,4105,405
|
|
20230601,102700,191081020,4100,4100,4100,4100,11
|
|
20230601,102600,191035920,4100,4100,4100,4100,365
|
|
20230601,102500,189539420,4105,4105,4105,4105,64
|
|
20230601,102400,189276700,4105,4105,4105,4105,0
|
|
20230601,102300,189276700,4105,4105,4105,4105,160
|
|
20230601,102200,188619900,4105,4105,4105,4105,410
|
|
20230601,102100,186936850,4105,4105,4105,4105,11
|
|
20230601,102000,186891695,4105,4105,4105,4105,200
|
|
20230601,101900,186070695,4105,4105,4105,4105,85
|
|
20230601,101800,185721770,4100,4100,4100,4100,0
|
|
20230601,101700,185721770,4100,4100,4100,4100,11
|
|
20230601,101600,185676670,4105,4110,4110,4105,2
|
|
20230601,101500,185668455,4100,4100,4100,4100,250
|
|
20230601,101400,184643455,4100,4115,4115,4100,176
|
|
20230601,101300,183920040,4115,4115,4115,4115,25
|
|
20230601,101200,183817165,4115,4115,4115,4115,0
|
|
20230601,101100,183817165,4115,4115,4115,4115,15
|
|
20230601,101000,183755440,4115,4110,4115,4110,409
|
|
20230601,100900,182072855,4110,4110,4110,4110,15
|
|
20230601,100800,182011205,4110,4110,4110,4110,218
|
|
20230601,100700,181115225,4110,4105,4110,4105,663
|
|
20230601,100600,178391550,4085,4110,4110,4085,5126
|
|
20230601,100500,157427865,4140,4140,4140,4140,501
|
|
20230601,100400,155353725,4140,4140,4140,4140,1061
|
|
20230601,100300,150961185,4130,4130,4135,4130,1214
|
|
20230601,100200,145946890,4130,4130,4130,4130,500
|
|
20230601,100100,143881890,4130,4110,4130,4110,2500
|
|
20230601,100000,133568290,4100,4115,4115,4095,93
|
|
20230601,095900,133185775,4120,4115,4120,4110,727
|
|
20230601,095800,130192625,4115,4115,4115,4115,0
|
|
20230601,095700,130192625,4115,4115,4115,4115,4
|
|
20230601,095600,130176165,4120,4120,4120,4120,0
|
|
20230601,095500,130176165,4120,4120,4120,4120,250
|
|
20230601,095400,129146165,4115,4115,4115,4115,60
|
|
20230601,095300,128899265,4115,4105,4115,4105,750
|
|
20230601,095200,125819790,4110,4110,4110,4110,1
|
|
20230601,095100,125815680,4105,4105,4105,4105,36
|
|
20230601,095000,125667900,4105,4105,4105,4105,14
|
|
20230601,094900,125610430,4105,4105,4105,4105,431
|
|
20230601,094800,123841175,4100,4080,4100,4080,1152
|
|
20230601,094700,119121600,4080,4080,4080,4080,154
|
|
20230601,094600,118493280,4080,4080,4080,4080,18
|
|
20230601,094500,118419840,4095,4095,4095,4095,11
|
|
20230601,094400,118374795,4100,4085,4100,4085,500
|
|
20230601,094300,116326140,4075,4085,4085,4070,1277
|
|
20230601,094200,111113255,4085,4090,4090,4085,44
|
|
20230601,094100,110933445,4090,4090,4090,4090,32
|
|
20230601,094000,110802565,4090,4095,4095,4085,770
|
|
20230601,093900,107655095,4090,4090,4090,4085,101
|
|
20230601,093800,107242075,4085,4095,4095,4085,56
|
|
20230601,093700,107013305,4095,4090,4095,4090,502
|
|
20230601,093600,104958480,4090,4080,4090,4080,521
|
|
20230601,093500,102832390,4075,4080,4080,4070,1874
|
|
20230601,093400,95196680,4080,4115,4115,4075,10859
|
|
20230601,093300,50824570,4115,4115,4115,4115,15
|
|
20230601,093200,50762845,4135,4135,4135,4135,100
|
|
20230601,093100,50349345,4135,4135,4135,4135,0
|
|
20230601,093000,50349345,4135,4135,4135,4135,1
|
|
20230601,092900,50345210,4135,4135,4135,4135,1
|
|
20230601,092800,50341075,4110,4110,4110,4110,0
|
|
20230601,092700,50341075,4110,4110,4110,4110,339
|
|
20230601,092600,48947785,4135,4125,4135,4125,15
|
|
20230601,092500,48885845,4140,4135,4140,4135,100
|
|
20230601,092400,48471990,4110,4110,4110,4110,0
|
|
20230601,092300,48471990,4110,4110,4110,4110,0
|
|
20230601,092200,48471990,4110,4120,4120,4110,1145
|
|
20230601,092100,43764380,4145,4145,4145,4145,0
|
|
20230601,092000,43764380,4145,4145,4145,4145,0
|
|
20230601,091900,43764380,4145,4145,4145,4145,1
|
|
20230601,091800,43760235,4115,4115,4115,4115,40
|
|
20230601,091700,43595635,4115,4110,4150,4110,2998
|
|
20230601,091600,31224035,4115,4110,4115,4110,102
|
|
20230601,091500,30804805,4110,4110,4110,4110,0
|
|
20230601,091400,30804805,4110,4095,4110,4095,350
|
|
20230601,091300,29371500,4095,4095,4095,4095,20
|
|
20230601,091200,29289600,4095,4095,4095,4095,20
|
|
20230601,091100,29207700,4095,4115,4115,4095,987
|
|
20230601,091000,25165520,4110,4110,4110,4110,20
|
|
20230601,090900,25083320,4115,4115,4115,4115,0
|
|
20230601,090800,25083320,4115,4115,4115,4115,50
|
|
20230601,090700,24877570,4115,4090,4115,4090,502
|
|
20230601,090600,22822180,4090,4090,4090,4090,2
|
|
20230601,090500,22814000,4065,4070,4070,4065,587
|
|
20230601,090400,20427840,4070,4085,4085,4070,896
|
|
20230601,090300,16773695,4090,4090,4090,4085,2236
|
|
20230601,090200,7634980,4090,4125,4125,4090,303
|
|
20230601,090100,6393910,4095,4145,4145,4095,930
|
|
20230601,090000,2583945,4095,4095,4095,4095,631
|