746 lines
35 KiB
CSV
746 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230601,212300,369188115,4980,4980,4980,4980,1015
|
|
20230601,212200,369188115,4980,4980,4980,4980,0
|
|
20230601,212100,369188115,4980,4980,4980,4980,0
|
|
20230601,212000,369188115,4980,4980,4980,4980,0
|
|
20230601,211900,369188115,4980,4980,4980,4980,0
|
|
20230601,211800,369188115,4980,4980,4980,4980,0
|
|
20230601,211700,369188115,4980,4980,4980,4980,0
|
|
20230601,211600,369188115,4980,4980,4980,4980,0
|
|
20230601,211500,369188115,4980,4980,4980,4980,0
|
|
20230601,211400,369188115,4980,4980,4980,4980,0
|
|
20230601,211300,369188115,4980,4980,4980,4980,0
|
|
20230601,211200,369188115,4980,4980,4980,4980,0
|
|
20230601,211100,369188115,4980,4980,4980,4980,0
|
|
20230601,211000,369188115,4980,4980,4980,4980,0
|
|
20230601,210900,369188115,4980,4980,4980,4980,0
|
|
20230601,210800,369188115,4980,4980,4980,4980,0
|
|
20230601,210700,369188115,4980,4980,4980,4980,0
|
|
20230601,210600,369188115,4980,4980,4980,4980,0
|
|
20230601,210500,369188115,4980,4980,4980,4980,0
|
|
20230601,210400,369188115,4980,4980,4980,4980,0
|
|
20230601,210300,369188115,4980,4980,4980,4980,0
|
|
20230601,210200,369188115,4980,4980,4980,4980,0
|
|
20230601,210100,369188115,4980,4980,4980,4980,0
|
|
20230601,210000,369188115,4980,4980,4980,4980,0
|
|
20230601,205900,369188115,4980,4980,4980,4980,0
|
|
20230601,205800,369188115,4980,4980,4980,4980,0
|
|
20230601,205700,369188115,4980,4980,4980,4980,0
|
|
20230601,205600,369188115,4980,4980,4980,4980,0
|
|
20230601,205500,369188115,4980,4980,4980,4980,0
|
|
20230601,205400,369188115,4980,4980,4980,4980,0
|
|
20230601,205300,369188115,4980,4980,4980,4980,1015
|
|
20230601,205200,369188115,4980,4980,4980,4980,0
|
|
20230601,205100,369188115,4980,4980,4980,4980,0
|
|
20230601,205000,369188115,4980,4980,4980,4980,0
|
|
20230601,204900,369188115,4980,4980,4980,4980,0
|
|
20230601,204800,369188115,4980,4980,4980,4980,0
|
|
20230601,204700,369188115,4980,4980,4980,4980,0
|
|
20230601,204600,369188115,4980,4980,4980,4980,0
|
|
20230601,204500,369188115,4980,4980,4980,4980,0
|
|
20230601,204400,369188115,4980,4980,4980,4980,0
|
|
20230601,204300,369188115,4980,4980,4980,4980,0
|
|
20230601,204200,369188115,4980,4980,4980,4980,0
|
|
20230601,204100,369188115,4980,4980,4980,4980,0
|
|
20230601,204000,369188115,4980,4980,4980,4980,0
|
|
20230601,203900,369188115,4980,4980,4980,4980,0
|
|
20230601,203800,369188115,4980,4980,4980,4980,0
|
|
20230601,203700,369188115,4980,4980,4980,4980,0
|
|
20230601,203600,369188115,4980,4980,4980,4980,0
|
|
20230601,203500,369188115,4980,4980,4980,4980,0
|
|
20230601,203400,369188115,4980,4980,4980,4980,0
|
|
20230601,203300,369188115,4980,4980,4980,4980,0
|
|
20230601,203200,369188115,4980,4980,4980,4980,0
|
|
20230601,203100,369188115,4980,4980,4980,4980,0
|
|
20230601,203000,369188115,4980,4980,4980,4980,0
|
|
20230601,202900,369188115,4980,4980,4980,4980,0
|
|
20230601,202800,369188115,4980,4980,4980,4980,0
|
|
20230601,202700,369188115,4980,4980,4980,4980,0
|
|
20230601,202600,369188115,4980,4980,4980,4980,0
|
|
20230601,202500,369188115,4980,4980,4980,4980,0
|
|
20230601,202400,369188115,4980,4980,4980,4980,0
|
|
20230601,202300,369188115,4980,4980,4980,4980,1015
|
|
20230601,202200,369188115,4980,4980,4980,4980,0
|
|
20230601,202100,369188115,4980,4980,4980,4980,0
|
|
20230601,202000,369188115,4980,4980,4980,4980,0
|
|
20230601,201900,369188115,4980,4980,4980,4980,0
|
|
20230601,201800,369188115,4980,4980,4980,4980,0
|
|
20230601,201700,369188115,4980,4980,4980,4980,0
|
|
20230601,201600,369188115,4980,4980,4980,4980,0
|
|
20230601,201500,369188115,4980,4980,4980,4980,0
|
|
20230601,201400,369188115,4980,4980,4980,4980,0
|
|
20230601,201300,369188115,4980,4980,4980,4980,0
|
|
20230601,201200,369188115,4980,4980,4980,4980,0
|
|
20230601,201100,369188115,4980,4980,4980,4980,0
|
|
20230601,201000,369188115,4980,4980,4980,4980,0
|
|
20230601,200900,369188115,4980,4980,4980,4980,0
|
|
20230601,200800,369188115,4980,4980,4980,4980,0
|
|
20230601,200700,369188115,4980,4980,4980,4980,0
|
|
20230601,200600,369188115,4980,4980,4980,4980,0
|
|
20230601,200500,369188115,4980,4980,4980,4980,0
|
|
20230601,200400,369188115,4980,4980,4980,4980,0
|
|
20230601,200300,369188115,4980,4980,4980,4980,0
|
|
20230601,200200,369188115,4980,4980,4980,4980,0
|
|
20230601,200100,369188115,4980,4980,4980,4980,0
|
|
20230601,200000,369188115,4980,4980,4980,4980,0
|
|
20230601,195900,369188115,4980,4980,4980,4980,0
|
|
20230601,195800,369188115,4980,4980,4980,4980,0
|
|
20230601,195700,369188115,4980,4980,4980,4980,0
|
|
20230601,195600,369188115,4980,4980,4980,4980,0
|
|
20230601,195500,369188115,4980,4980,4980,4980,0
|
|
20230601,195400,369188115,4980,4980,4980,4980,0
|
|
20230601,195300,369188115,4980,4980,4980,4980,1015
|
|
20230601,195200,369188115,4980,4980,4980,4980,0
|
|
20230601,195100,369188115,4980,4980,4980,4980,0
|
|
20230601,195000,369188115,4980,4980,4980,4980,0
|
|
20230601,194900,369188115,4980,4980,4980,4980,0
|
|
20230601,194800,369188115,4980,4980,4980,4980,0
|
|
20230601,194700,369188115,4980,4980,4980,4980,0
|
|
20230601,194600,369188115,4980,4980,4980,4980,0
|
|
20230601,194500,369188115,4980,4980,4980,4980,0
|
|
20230601,194400,369188115,4980,4980,4980,4980,0
|
|
20230601,194300,369188115,4980,4980,4980,4980,0
|
|
20230601,194200,369188115,4980,4980,4980,4980,0
|
|
20230601,194100,369188115,4980,4980,4980,4980,0
|
|
20230601,194000,369188115,4980,4980,4980,4980,0
|
|
20230601,193900,369188115,4980,4980,4980,4980,0
|
|
20230601,193800,369188115,4980,4980,4980,4980,0
|
|
20230601,193700,369188115,4980,4980,4980,4980,0
|
|
20230601,193600,369188115,4980,4980,4980,4980,0
|
|
20230601,193500,369188115,4980,4980,4980,4980,0
|
|
20230601,193400,369188115,4980,4980,4980,4980,0
|
|
20230601,193300,369188115,4980,4980,4980,4980,0
|
|
20230601,193200,369188115,4980,4980,4980,4980,0
|
|
20230601,193100,369188115,4980,4980,4980,4980,0
|
|
20230601,193000,369188115,4980,4980,4980,4980,0
|
|
20230601,192900,369188115,4980,4980,4980,4980,0
|
|
20230601,192800,369188115,4980,4980,4980,4980,0
|
|
20230601,192700,369188115,4980,4980,4980,4980,0
|
|
20230601,192600,369188115,4980,4980,4980,4980,0
|
|
20230601,192500,369188115,4980,4980,4980,4980,0
|
|
20230601,192400,369188115,4980,4980,4980,4980,0
|
|
20230601,192300,369188115,4980,4980,4980,4980,1015
|
|
20230601,192200,369188115,4980,4980,4980,4980,0
|
|
20230601,192100,369188115,4980,4980,4980,4980,0
|
|
20230601,192000,369188115,4980,4980,4980,4980,0
|
|
20230601,191900,369188115,4980,4980,4980,4980,0
|
|
20230601,191800,369188115,4980,4980,4980,4980,0
|
|
20230601,191700,369188115,4980,4980,4980,4980,0
|
|
20230601,191600,369188115,4980,4980,4980,4980,0
|
|
20230601,191500,369188115,4980,4980,4980,4980,0
|
|
20230601,191400,369188115,4980,4980,4980,4980,0
|
|
20230601,191300,369188115,4980,4980,4980,4980,0
|
|
20230601,191200,369188115,4980,4980,4980,4980,0
|
|
20230601,191100,369188115,4980,4980,4980,4980,0
|
|
20230601,191000,369188115,4980,4980,4980,4980,0
|
|
20230601,190900,369188115,4980,4980,4980,4980,0
|
|
20230601,190800,369188115,4980,4980,4980,4980,0
|
|
20230601,190700,369188115,4980,4980,4980,4980,0
|
|
20230601,190600,369188115,4980,4980,4980,4980,0
|
|
20230601,190500,369188115,4980,4980,4980,4980,0
|
|
20230601,190400,369188115,4980,4980,4980,4980,0
|
|
20230601,190300,369188115,4980,4980,4980,4980,0
|
|
20230601,190200,369188115,4980,4980,4980,4980,0
|
|
20230601,190100,369188115,4980,4980,4980,4980,0
|
|
20230601,190000,369188115,4980,4980,4980,4980,0
|
|
20230601,185900,369188115,4980,4980,4980,4980,0
|
|
20230601,185800,369188115,4980,4980,4980,4980,0
|
|
20230601,185700,369188115,4980,4980,4980,4980,0
|
|
20230601,185600,369188115,4980,4980,4980,4980,0
|
|
20230601,185500,369188115,4980,4980,4980,4980,0
|
|
20230601,185400,369188115,4980,4980,4980,4980,0
|
|
20230601,185300,369188115,4980,4980,4980,4980,1015
|
|
20230601,185200,369188115,4980,4980,4980,4980,0
|
|
20230601,185100,369188115,4980,4980,4980,4980,0
|
|
20230601,185000,369188115,4980,4980,4980,4980,0
|
|
20230601,184900,369188115,4980,4980,4980,4980,0
|
|
20230601,184800,369188115,4980,4980,4980,4980,0
|
|
20230601,184700,369188115,4980,4980,4980,4980,0
|
|
20230601,184600,369188115,4980,4980,4980,4980,0
|
|
20230601,184500,369188115,4980,4980,4980,4980,0
|
|
20230601,184400,369188115,4980,4980,4980,4980,0
|
|
20230601,184300,369188115,4980,4980,4980,4980,0
|
|
20230601,184200,369188115,4980,4980,4980,4980,0
|
|
20230601,184100,369188115,4980,4980,4980,4980,0
|
|
20230601,184000,369188115,4980,4980,4980,4980,0
|
|
20230601,183900,369188115,4980,4980,4980,4980,0
|
|
20230601,183800,369188115,4980,4980,4980,4980,0
|
|
20230601,183700,369188115,4980,4980,4980,4980,0
|
|
20230601,183600,369188115,4980,4980,4980,4980,0
|
|
20230601,183500,369188115,4980,4980,4980,4980,0
|
|
20230601,183400,369188115,4980,4980,4980,4980,0
|
|
20230601,183300,369188115,4980,4980,4980,4980,0
|
|
20230601,183200,369188115,4980,4980,4980,4980,0
|
|
20230601,183100,369188115,4980,4980,4980,4980,0
|
|
20230601,183000,369188115,4980,4980,4980,4980,0
|
|
20230601,182900,369188115,4980,4980,4980,4980,0
|
|
20230601,182800,369188115,4980,4980,4980,4980,0
|
|
20230601,182700,369188115,4980,4980,4980,4980,0
|
|
20230601,182600,369188115,4980,4980,4980,4980,0
|
|
20230601,182500,369188115,4980,4980,4980,4980,0
|
|
20230601,182400,369188115,4980,4980,4980,4980,0
|
|
20230601,182300,369188115,4980,4980,4980,4980,1015
|
|
20230601,182200,369188115,4980,4980,4980,4980,0
|
|
20230601,182100,369188115,4980,4980,4980,4980,0
|
|
20230601,182000,369188115,4980,4980,4980,4980,0
|
|
20230601,181900,369188115,4980,4980,4980,4980,0
|
|
20230601,181800,369188115,4980,4980,4980,4980,0
|
|
20230601,181700,369188115,4980,4980,4980,4980,0
|
|
20230601,181600,369188115,4980,4980,4980,4980,0
|
|
20230601,181500,369188115,4980,4980,4980,4980,0
|
|
20230601,181400,369188115,4980,4980,4980,4980,0
|
|
20230601,181300,369188115,4980,4980,4980,4980,0
|
|
20230601,181200,369188115,4980,4980,4980,4980,0
|
|
20230601,181100,369188115,4980,4980,4980,4980,0
|
|
20230601,181000,369188115,4980,4980,4980,4980,0
|
|
20230601,180900,369188115,4980,4980,4980,4980,0
|
|
20230601,180800,369188115,4980,4980,4980,4980,0
|
|
20230601,180700,369188115,4980,4980,4980,4980,0
|
|
20230601,180600,369188115,4980,4980,4980,4980,0
|
|
20230601,180500,369188115,4980,4980,4980,4980,0
|
|
20230601,180400,369188115,4980,4980,4980,4980,0
|
|
20230601,180300,369188115,4980,4980,4980,4980,0
|
|
20230601,180200,369188115,4980,4980,4980,4980,0
|
|
20230601,180100,369188115,4980,4980,4980,4980,0
|
|
20230601,180000,369188115,4980,4980,4980,4980,0
|
|
20230601,175900,369188115,4980,4980,4980,4980,0
|
|
20230601,175800,369188115,4980,4980,4980,4980,0
|
|
20230601,175700,369188115,4980,4980,4980,4980,0
|
|
20230601,175600,369188115,4980,4980,4980,4980,0
|
|
20230601,175500,369188115,4980,4980,4980,4980,0
|
|
20230601,175400,369188115,4980,4980,4980,4980,0
|
|
20230601,175300,369188115,4980,4980,4980,4980,1015
|
|
20230601,175200,369188115,4980,4980,4980,4980,0
|
|
20230601,175100,369188115,4980,4980,4980,4980,0
|
|
20230601,175000,369188115,4980,4980,4980,4980,0
|
|
20230601,174900,369188115,4980,4980,4980,4980,0
|
|
20230601,174800,369188115,4980,4980,4980,4980,0
|
|
20230601,174700,369188115,4980,4980,4980,4980,0
|
|
20230601,174600,369188115,4980,4980,4980,4980,0
|
|
20230601,174500,369188115,4980,4980,4980,4980,0
|
|
20230601,174400,369188115,4980,4980,4980,4980,0
|
|
20230601,174300,369188115,4980,4980,4980,4980,0
|
|
20230601,174200,369188115,4980,4980,4980,4980,0
|
|
20230601,174100,369188115,4980,4980,4980,4980,0
|
|
20230601,174000,369188115,4980,4980,4980,4980,0
|
|
20230601,173900,369188115,4980,4980,4980,4980,0
|
|
20230601,173800,369188115,4980,4980,4980,4980,0
|
|
20230601,173700,369188115,4980,4980,4980,4980,0
|
|
20230601,173600,369188115,4980,4980,4980,4980,0
|
|
20230601,173500,369188115,4980,4980,4980,4980,0
|
|
20230601,173400,369188115,4980,4980,4980,4980,0
|
|
20230601,173300,369188115,4980,4980,4980,4980,0
|
|
20230601,173200,369188115,4980,4980,4980,4980,0
|
|
20230601,173100,369188115,4980,4980,4980,4980,0
|
|
20230601,173000,369188115,4980,4980,4980,4980,0
|
|
20230601,172900,369188115,4980,4980,4980,4980,0
|
|
20230601,172800,369188115,4980,4980,4980,4980,0
|
|
20230601,172700,369188115,4980,4980,4980,4980,0
|
|
20230601,172600,369188115,4980,4980,4980,4980,0
|
|
20230601,172500,369188115,4980,4980,4980,4980,0
|
|
20230601,172400,369188115,4980,4980,4980,4980,0
|
|
20230601,172300,369188115,4980,4980,4980,4980,1015
|
|
20230601,172200,369188115,4980,4980,4980,4980,0
|
|
20230601,172100,369188115,4980,4980,4980,4980,0
|
|
20230601,172000,369188115,4980,4980,4980,4980,0
|
|
20230601,171900,369188115,4980,4980,4980,4980,0
|
|
20230601,171800,369188115,4980,4980,4980,4980,0
|
|
20230601,171700,369188115,4980,4980,4980,4980,0
|
|
20230601,171600,369188115,4980,4980,4980,4980,0
|
|
20230601,171500,369188115,4980,4980,4980,4980,0
|
|
20230601,171400,369188115,4980,4980,4980,4980,0
|
|
20230601,171300,369188115,4980,4980,4980,4980,0
|
|
20230601,171200,369188115,4980,4980,4980,4980,0
|
|
20230601,171100,369188115,4980,4980,4980,4980,0
|
|
20230601,171000,369188115,4980,4980,4980,4980,0
|
|
20230601,170900,369188115,4980,4980,4980,4980,0
|
|
20230601,170800,369188115,4980,4980,4980,4980,0
|
|
20230601,170700,369188115,4980,4980,4980,4980,0
|
|
20230601,170600,369188115,4980,4980,4980,4980,0
|
|
20230601,170500,369188115,4980,4980,4980,4980,0
|
|
20230601,170400,369188115,4980,4980,4980,4980,0
|
|
20230601,170300,369188115,4980,4980,4980,4980,0
|
|
20230601,170200,369188115,4980,4980,4980,4980,0
|
|
20230601,170100,369188115,4980,4980,4980,4980,0
|
|
20230601,170000,369188115,4980,4980,4980,4980,0
|
|
20230601,165900,369188115,4980,4980,4980,4980,0
|
|
20230601,165800,369188115,4980,4980,4980,4980,0
|
|
20230601,165700,369188115,4980,4980,4980,4980,0
|
|
20230601,165600,369188115,4980,4980,4980,4980,0
|
|
20230601,165500,369188115,4980,4980,4980,4980,0
|
|
20230601,165400,369188115,4980,4980,4980,4980,0
|
|
20230601,165300,369188115,4980,4980,4980,4980,1015
|
|
20230601,165200,369188115,4980,4980,4980,4980,0
|
|
20230601,165100,369188115,4980,4980,4980,4980,0
|
|
20230601,165000,369188115,4980,4980,4980,4980,0
|
|
20230601,164900,369188115,4980,4980,4980,4980,0
|
|
20230601,164800,369188115,4980,4980,4980,4980,0
|
|
20230601,164700,369188115,4980,4980,4980,4980,0
|
|
20230601,164600,369188115,4980,4980,4980,4980,0
|
|
20230601,164500,369188115,4980,4980,4980,4980,0
|
|
20230601,164400,369188115,4980,4980,4980,4980,0
|
|
20230601,164300,369188115,4980,4980,4980,4980,0
|
|
20230601,164200,369188115,4980,4980,4980,4980,0
|
|
20230601,164100,369188115,4980,4980,4980,4980,0
|
|
20230601,164000,369188115,4980,4980,4980,4980,0
|
|
20230601,163900,369188115,4980,4980,4980,4980,0
|
|
20230601,163800,369188115,4980,4980,4980,4980,0
|
|
20230601,163700,369188115,4980,4980,4980,4980,0
|
|
20230601,163600,369188115,4980,4980,4980,4980,0
|
|
20230601,163500,369188115,4980,4980,4980,4980,0
|
|
20230601,163400,369188115,4980,4980,4980,4980,0
|
|
20230601,163300,369188115,4980,4980,4980,4980,0
|
|
20230601,163200,369188115,4980,4980,4980,4980,0
|
|
20230601,163100,369188115,4980,4980,4980,4980,0
|
|
20230601,163000,369188115,4980,4980,4980,4980,0
|
|
20230601,162900,369188115,4980,4980,4980,4980,0
|
|
20230601,162800,369188115,4980,4980,4980,4980,0
|
|
20230601,162700,369188115,4980,4980,4980,4980,0
|
|
20230601,162600,369188115,4980,4980,4980,4980,0
|
|
20230601,162500,369188115,4980,4980,4980,4980,0
|
|
20230601,162400,369188115,4980,4980,4980,4980,0
|
|
20230601,162300,369188115,4980,4980,4980,4980,1015
|
|
20230601,162200,369188115,4980,4980,4980,4980,0
|
|
20230601,162100,369188115,4980,4980,4980,4980,0
|
|
20230601,162000,369188115,4980,4980,4980,4980,0
|
|
20230601,161900,369188115,4980,4980,4980,4980,0
|
|
20230601,161800,369188115,4980,4980,4980,4980,0
|
|
20230601,161700,369188115,4980,4980,4980,4980,0
|
|
20230601,161600,369188115,4980,4980,4980,4980,0
|
|
20230601,161500,369188115,4980,4980,4980,4980,0
|
|
20230601,161400,369188115,4980,4980,4980,4980,0
|
|
20230601,161300,369188115,4980,4980,4980,4980,0
|
|
20230601,161200,369188115,4980,4980,4980,4980,0
|
|
20230601,161100,369188115,4980,4980,4980,4980,0
|
|
20230601,161000,369188115,4980,4980,4980,4980,0
|
|
20230601,160900,369188115,4980,4980,4980,4980,0
|
|
20230601,160800,369188115,4980,4980,4980,4980,0
|
|
20230601,160700,369188115,4980,4980,4980,4980,0
|
|
20230601,160600,369188115,4980,4980,4980,4980,0
|
|
20230601,160500,369188115,4980,4980,4980,4980,0
|
|
20230601,160400,369188115,4980,4980,4980,4980,0
|
|
20230601,160300,369188115,4980,4980,4980,4980,0
|
|
20230601,160200,369188115,4980,4980,4980,4980,0
|
|
20230601,160100,369188115,4980,4980,4980,4980,0
|
|
20230601,160000,369188115,4980,4980,4980,4980,0
|
|
20230601,155900,369188115,4980,4980,4980,4980,0
|
|
20230601,155800,369188115,4980,4980,4980,4980,0
|
|
20230601,155700,369188115,4980,4980,4980,4980,0
|
|
20230601,155600,369188115,4980,4980,4980,4980,0
|
|
20230601,155500,369188115,4980,4980,4980,4980,0
|
|
20230601,155400,369188115,4980,4980,4980,4980,0
|
|
20230601,155300,369188115,4980,4980,4980,4980,1015
|
|
20230601,155200,369188115,4980,4980,4980,4980,0
|
|
20230601,155100,369188115,4980,4980,4980,4980,0
|
|
20230601,155000,369188115,4980,4980,4980,4980,0
|
|
20230601,154900,369188115,4980,4980,4980,4980,0
|
|
20230601,154800,369188115,4980,4980,4980,4980,0
|
|
20230601,154700,369188115,4980,4980,4980,4980,0
|
|
20230601,154600,369188115,4980,4980,4980,4980,0
|
|
20230601,154500,369188115,4980,4980,4980,4980,0
|
|
20230601,154400,369188115,4980,4980,4980,4980,0
|
|
20230601,154300,369188115,4980,4980,4980,4980,0
|
|
20230601,154200,369188115,4980,4980,4980,4980,0
|
|
20230601,154100,369188115,4980,4980,4980,4980,0
|
|
20230601,154000,369188115,4980,4980,4980,4980,0
|
|
20230601,153900,369188115,4980,4980,4980,4980,0
|
|
20230601,153800,369188115,4980,4980,4980,4980,0
|
|
20230601,153700,369188115,4980,4980,4980,4980,0
|
|
20230601,153600,369188115,4980,4980,4980,4980,0
|
|
20230601,153500,369188115,4980,4980,4980,4980,0
|
|
20230601,153400,369188115,4980,4980,4980,4980,0
|
|
20230601,153300,369188115,4980,4980,4980,4980,0
|
|
20230601,153200,369188115,4980,4980,4980,4980,0
|
|
20230601,153100,369188115,4980,4980,4980,4980,0
|
|
20230601,153000,369188115,4980,4980,4980,4980,1015
|
|
20230601,152900,364133415,4965,4965,4965,4965,0
|
|
20230601,152800,364133415,4965,4965,4965,4965,0
|
|
20230601,152700,364133415,4965,4965,4965,4965,0
|
|
20230601,152600,364133415,4965,4965,4965,4965,0
|
|
20230601,152500,364133415,4965,4965,4965,4965,0
|
|
20230601,152400,364133415,4965,4965,4965,4965,0
|
|
20230601,152300,364133415,4965,4965,4965,4965,0
|
|
20230601,152200,364133415,4965,4965,4965,4965,0
|
|
20230601,152100,364133415,4965,4965,4965,4965,0
|
|
20230601,152000,364133415,4965,4965,4965,4965,0
|
|
20230601,151900,364133415,4965,4970,4970,4965,131
|
|
20230601,151800,363482370,4970,4970,4970,4970,0
|
|
20230601,151700,363482370,4970,4970,4970,4970,1
|
|
20230601,151600,363477400,4970,4970,4970,4970,0
|
|
20230601,151500,363477400,4970,4970,4970,4970,0
|
|
20230601,151400,363477400,4970,4970,4970,4970,106
|
|
20230601,151300,362950580,4970,4970,4970,4970,0
|
|
20230601,151200,362950580,4970,4970,4970,4970,0
|
|
20230601,151100,362950580,4970,4975,4975,4970,413
|
|
20230601,151000,360896880,4975,4975,4975,4975,13
|
|
20230601,150900,360832205,4980,4980,4980,4980,0
|
|
20230601,150800,360832205,4980,4980,4980,4980,0
|
|
20230601,150700,360832205,4980,4975,4980,4970,480
|
|
20230601,150600,358445250,4975,4975,4975,4975,0
|
|
20230601,150500,358445250,4975,4980,4980,4975,776
|
|
20230601,150400,354583240,4980,4980,4980,4980,12
|
|
20230601,150300,354523480,4980,4980,4980,4980,13
|
|
20230601,150200,354458740,4990,4990,4990,4990,0
|
|
20230601,150100,354458740,4990,4980,4995,4980,581
|
|
20230601,150000,351563235,4975,4975,4975,4975,0
|
|
20230601,145900,351563235,4975,4975,4975,4975,0
|
|
20230601,145800,351563235,4975,4975,4975,4975,0
|
|
20230601,145700,351563235,4975,4975,4975,4975,19
|
|
20230601,145600,351468710,4975,4980,4980,4975,399
|
|
20230601,145500,349481695,4980,4985,4985,4980,111
|
|
20230601,145400,348928380,4985,4985,4985,4985,0
|
|
20230601,145300,348928380,4985,4985,4985,4985,0
|
|
20230601,145200,348928380,4985,4985,4985,4985,0
|
|
20230601,145100,348928380,4985,4985,4985,4985,0
|
|
20230601,145000,348928380,4985,4985,4985,4985,12
|
|
20230601,144900,348868560,4985,4985,4985,4985,0
|
|
20230601,144800,348868560,4985,4985,4985,4985,1
|
|
20230601,144700,348863575,4980,4980,4980,4980,407
|
|
20230601,144600,346836715,4980,4980,4980,4980,104
|
|
20230601,144500,346318795,4980,4980,4980,4980,0
|
|
20230601,144400,346318795,4980,4980,4980,4980,3
|
|
20230601,144300,346303855,4980,4985,4985,4980,104
|
|
20230601,144200,345785435,4985,4990,4995,4985,31
|
|
20230601,144100,345630745,4985,4985,4985,4985,4
|
|
20230601,144000,345610805,4985,4995,4995,4985,80
|
|
20230601,143900,345211785,4985,4985,4985,4985,16
|
|
20230601,143800,345132025,4995,4985,4995,4985,409
|
|
20230601,143700,343093120,4995,4995,4995,4995,2
|
|
20230601,143600,343083130,4985,4985,4985,4985,0
|
|
20230601,143500,343083130,4985,4985,4985,4985,0
|
|
20230601,143400,343083130,4985,4985,4985,4985,1
|
|
20230601,143300,343078145,4985,4995,4995,4985,207
|
|
20230601,143200,342044250,4985,4985,4985,4985,0
|
|
20230601,143100,342044250,4985,4985,4985,4985,1
|
|
20230601,143000,342039265,4995,4995,4995,4995,12
|
|
20230601,142900,341979325,5000,5000,5000,5000,1
|
|
20230601,142800,341974325,4985,4985,4985,4985,0
|
|
20230601,142700,341974325,4985,4985,4985,4985,0
|
|
20230601,142600,341974325,4985,4985,4985,4985,0
|
|
20230601,142500,341974325,4985,4985,4985,4985,0
|
|
20230601,142400,341974325,4985,4985,4985,4985,1
|
|
20230601,142300,341969340,5000,5000,5000,5000,100
|
|
20230601,142200,341469340,5000,5000,5000,5000,0
|
|
20230601,142100,341469340,5000,4990,5000,4990,69
|
|
20230601,142000,341124360,4990,4990,4990,4990,22
|
|
20230601,141900,341014580,4990,4990,4990,4990,1
|
|
20230601,141800,341009590,4990,4985,4990,4985,252
|
|
20230601,141700,339752115,4985,4985,4985,4985,0
|
|
20230601,141600,339752115,4985,4985,4985,4985,14
|
|
20230601,141500,339682325,4985,4990,4990,4985,130
|
|
20230601,141400,339034200,4985,4985,4985,4985,333
|
|
20230601,141300,337374195,4985,4985,4985,4985,0
|
|
20230601,141200,337374195,4985,4985,4985,4985,0
|
|
20230601,141100,337374195,4985,4980,4985,4980,267
|
|
20230601,141000,336044525,4980,4985,4985,4980,278
|
|
20230601,140900,334660025,4980,4980,4980,4980,0
|
|
20230601,140800,334660025,4980,4980,4980,4980,0
|
|
20230601,140700,334660025,4980,4980,4980,4980,1
|
|
20230601,140600,334655045,4980,4980,4980,4980,14
|
|
20230601,140500,334585325,4985,5000,5000,4985,348
|
|
20230601,140400,332850155,4980,4980,4980,4980,0
|
|
20230601,140300,332850155,4980,4980,4980,4980,0
|
|
20230601,140200,332850155,4980,4980,4980,4980,0
|
|
20230601,140100,332850155,4980,4980,4980,4980,0
|
|
20230601,140000,332850155,4980,5010,5010,4980,24
|
|
20230601,135900,332729945,5010,5010,5010,5010,0
|
|
20230601,135800,332729945,5010,5000,5010,5000,4
|
|
20230601,135700,332709925,4980,4980,4980,4980,0
|
|
20230601,135600,332709925,4980,4980,4980,4980,0
|
|
20230601,135500,332709925,4980,4985,4985,4980,100
|
|
20230601,135400,332211710,4980,4980,4980,4980,0
|
|
20230601,135300,332211710,4980,4980,4980,4980,1
|
|
20230601,135200,332206730,5000,5000,5000,5000,200
|
|
20230601,135100,331206730,5000,5000,5000,5000,30
|
|
20230601,135000,331056730,5000,4995,5000,4995,12
|
|
20230601,134900,330996745,5000,5000,5000,5000,1348
|
|
20230601,134800,324256745,5000,5000,5000,5000,277
|
|
20230601,134700,322871745,5000,4980,5000,4980,3376
|
|
20230601,134600,306000195,4980,4980,4980,4980,1
|
|
20230601,134500,305995215,4985,4980,4985,4980,15
|
|
20230601,134400,305920445,4980,4980,4980,4980,45
|
|
20230601,134300,305696345,4975,4975,4975,4975,1
|
|
20230601,134200,305691370,4980,4980,4980,4980,0
|
|
20230601,134100,305691370,4980,4980,4980,4980,200
|
|
20230601,134000,304695370,4980,4980,4980,4980,23
|
|
20230601,133900,304580830,4975,4975,4975,4975,2
|
|
20230601,133800,304570880,4975,4975,4975,4975,37
|
|
20230601,133700,304386805,4975,4975,4975,4975,1
|
|
20230601,133600,304381830,4965,4975,4975,4965,10
|
|
20230601,133500,304332130,4965,4965,4965,4965,0
|
|
20230601,133400,304332130,4965,4965,4965,4965,0
|
|
20230601,133300,304332130,4965,4965,4965,4965,42
|
|
20230601,133200,304123600,4975,4975,4975,4975,0
|
|
20230601,133100,304123600,4975,4975,4975,4975,0
|
|
20230601,133000,304123600,4975,4975,4975,4975,12
|
|
20230601,132900,304063900,4965,4965,4965,4965,1
|
|
20230601,132800,304058935,4965,4965,4965,4965,0
|
|
20230601,132700,304058935,4965,4965,4965,4965,178
|
|
20230601,132600,303175165,4965,4965,4965,4965,0
|
|
20230601,132500,303175165,4965,4965,4965,4965,0
|
|
20230601,132400,303175165,4965,4965,4965,4965,125
|
|
20230601,132300,302554540,4970,4970,4970,4970,159
|
|
20230601,132200,301764310,4975,4975,4975,4975,0
|
|
20230601,132100,301764310,4975,4975,4975,4975,0
|
|
20230601,132000,301764310,4975,4975,4975,4975,203
|
|
20230601,131900,300754385,4975,4975,4975,4970,225
|
|
20230601,131800,299635065,4975,4975,4975,4975,4
|
|
20230601,131700,299615165,4990,4980,4990,4980,72
|
|
20230601,131600,299256585,4985,4985,4985,4985,40
|
|
20230601,131500,299057185,4980,4980,4980,4980,0
|
|
20230601,131400,299057185,4980,4980,4980,4980,0
|
|
20230601,131300,299057185,4980,4980,4980,4980,8
|
|
20230601,131200,299017345,4995,4995,4995,4995,0
|
|
20230601,131100,299017345,4995,4995,4995,4995,0
|
|
20230601,131000,299017345,4995,4995,4995,4995,12
|
|
20230601,130900,298957405,4995,4995,4995,4995,0
|
|
20230601,130800,298957405,4995,4995,4995,4995,0
|
|
20230601,130700,298957405,4995,4990,4995,4990,121
|
|
20230601,130600,298353090,4990,4990,4990,4990,339
|
|
20230601,130500,296661480,4985,4985,4985,4985,106
|
|
20230601,130400,296133070,4985,4985,4985,4985,0
|
|
20230601,130300,296133070,4985,4985,4985,4985,0
|
|
20230601,130200,296133070,4985,4985,4985,4985,0
|
|
20230601,130100,296133070,4985,4985,4985,4985,100
|
|
20230601,130000,295634570,4985,4985,4985,4985,23
|
|
20230601,125900,295519915,4985,4985,4985,4985,10
|
|
20230601,125800,295470065,4985,4985,4985,4985,200
|
|
20230601,125700,294473065,4985,4985,4985,4985,0
|
|
20230601,125600,294473065,4985,4985,4985,4985,0
|
|
20230601,125500,294473065,4985,4985,4985,4985,23
|
|
20230601,125400,294358410,4990,4990,4990,4990,0
|
|
20230601,125300,294358410,4990,4990,4990,4990,0
|
|
20230601,125200,294358410,4990,4975,4990,4975,44
|
|
20230601,125100,294139195,4975,4975,4975,4975,0
|
|
20230601,125000,294139195,4975,4975,4975,4975,12
|
|
20230601,124900,294079495,4970,4970,4970,4970,0
|
|
20230601,124800,294079495,4970,4970,4970,4970,0
|
|
20230601,124700,294079495,4970,4970,4970,4970,0
|
|
20230601,124600,294079495,4970,4970,4970,4970,10
|
|
20230601,124500,294029795,4970,4970,4970,4970,34
|
|
20230601,124400,293860815,4965,4965,4965,4965,0
|
|
20230601,124300,293860815,4965,4965,4965,4965,106
|
|
20230601,124200,293334525,4965,4965,4965,4965,0
|
|
20230601,124100,293334525,4965,4965,4965,4965,2
|
|
20230601,124000,293324595,4960,4965,4965,4960,44
|
|
20230601,123900,293106240,4960,4960,4960,4960,51
|
|
20230601,123800,292853280,4960,4960,4960,4960,45
|
|
20230601,123700,292630080,4950,4950,4950,4950,0
|
|
20230601,123600,292630080,4950,4960,4960,4950,193
|
|
20230601,123500,291674470,4965,4965,4965,4960,16
|
|
20230601,123400,291595040,4965,4965,4965,4965,38
|
|
20230601,123300,291406370,4970,4970,4970,4970,22
|
|
20230601,123200,291297030,4970,4970,4970,4970,169
|
|
20230601,123100,290457100,4970,4975,4975,4970,99
|
|
20230601,123000,289964595,4980,4980,4980,4970,126
|
|
20230601,122900,289337155,4970,4970,4970,4970,0
|
|
20230601,122800,289337155,4970,4970,4970,4970,0
|
|
20230601,122700,289337155,4970,4970,4970,4970,0
|
|
20230601,122600,289337155,4970,4970,4970,4970,2
|
|
20230601,122500,289327215,4980,4980,4980,4970,17
|
|
20230601,122400,289242565,4980,4970,4980,4970,43
|
|
20230601,122300,289028845,4985,4985,4985,4985,0
|
|
20230601,122200,289028845,4985,4985,4985,4985,79
|
|
20230601,122100,288635030,4970,4970,4970,4970,208
|
|
20230601,122000,287601270,4995,4995,4995,4995,23
|
|
20230601,121900,287486385,4960,4960,4960,4960,0
|
|
20230601,121800,287486385,4960,4960,4960,4960,0
|
|
20230601,121700,287486385,4960,4960,4960,4960,0
|
|
20230601,121600,287486385,4960,4960,4960,4960,66
|
|
20230601,121500,287159025,4955,4960,4960,4955,191
|
|
20230601,121400,286212115,4940,4975,4975,4940,423
|
|
20230601,121300,284111375,4975,4975,4980,4975,1805
|
|
20230601,121200,275130500,4970,4970,4970,4970,0
|
|
20230601,121100,275130500,4970,4970,4970,4970,0
|
|
20230601,121000,275130500,4970,4995,4995,4970,30
|
|
20230601,120900,274980995,4990,4990,4990,4990,0
|
|
20230601,120800,274980995,4990,4995,4995,4990,1339
|
|
20230601,120700,268297290,5020,5020,5020,5020,0
|
|
20230601,120600,268297290,5020,5010,5020,5010,316
|
|
20230601,120500,266713130,5010,5030,5030,5010,38
|
|
20230601,120400,266522190,5030,5030,5030,5030,10
|
|
20230601,120300,266471890,5040,5030,5040,5030,498
|
|
20230601,120200,263963070,5030,5020,5030,5020,1217
|
|
20230601,120100,257843560,5020,5020,5020,5020,5
|
|
20230601,120000,257818460,5020,5020,5020,5020,1426
|
|
20230601,115900,250659940,5010,5000,5020,5000,3100
|
|
20230601,115800,235129940,5000,5000,5000,4995,15
|
|
20230601,115700,235054950,5000,4995,5010,4995,217
|
|
20230601,115600,233969950,5000,5000,5010,5000,4436
|
|
20230601,115500,211789900,5000,4995,5000,4995,732
|
|
20230601,115400,208132495,4995,4985,4995,4985,1719
|
|
20230601,115300,199551030,4980,4970,4980,4970,2075
|
|
20230601,115200,189227890,4970,4970,4970,4970,59
|
|
20230601,115100,188934660,4970,4965,4970,4965,1003
|
|
20230601,115000,183954720,4965,4960,4965,4960,39
|
|
20230601,114900,183761260,4960,4960,4960,4960,122
|
|
20230601,114800,183156140,4960,4960,4960,4960,4
|
|
20230601,114700,183136300,4960,4960,4960,4960,13
|
|
20230601,114600,183071820,4960,4955,4960,4950,238
|
|
20230601,114500,181892305,4955,4950,4955,4945,326
|
|
20230601,114400,180278495,4950,4950,4950,4950,13
|
|
20230601,114300,180214145,4950,4950,4950,4950,14
|
|
20230601,114200,180144845,4950,4950,4950,4950,37
|
|
20230601,114100,179961695,4950,4950,4950,4950,23
|
|
20230601,114000,179847845,4945,4945,4945,4945,116
|
|
20230601,113900,179274225,4945,4945,4945,4945,96
|
|
20230601,113800,178799505,4945,4945,4945,4945,13
|
|
20230601,113700,178735220,4945,4945,4945,4945,13
|
|
20230601,113600,178670935,4945,4945,4945,4945,14
|
|
20230601,113500,178601705,4945,4945,4945,4945,3036
|
|
20230601,113400,163588685,4945,4945,4945,4945,8
|
|
20230601,113300,163549125,4945,4945,4945,4945,13
|
|
20230601,113200,163484840,4945,4945,4945,4945,33
|
|
20230601,113100,163321655,4945,4940,4945,4940,213
|
|
20230601,113000,162269370,4945,4945,4945,4945,26
|
|
20230601,112900,162140800,4945,4945,4945,4945,22
|
|
20230601,112800,162032010,4945,4945,4945,4945,404
|
|
20230601,112700,160034230,4945,4945,4945,4945,773
|
|
20230601,112600,156211745,4945,4940,4945,4940,705
|
|
20230601,112500,152727575,4940,4940,4940,4925,1087
|
|
20230601,112400,147358275,4940,4940,4940,4940,473
|
|
20230601,112300,145021655,4930,4930,4930,4930,201
|
|
20230601,112200,144030725,4925,4925,4925,4925,208
|
|
20230601,112100,143006325,4920,4920,4920,4920,123
|
|
20230601,112000,142401165,4920,4920,4920,4920,36
|
|
20230601,111900,142224045,4920,4920,4920,4920,18
|
|
20230601,111800,142135485,4920,4920,4920,4920,13
|
|
20230601,111700,142071525,4920,4920,4920,4920,63
|
|
20230601,111600,141761565,4920,4920,4920,4920,13
|
|
20230601,111500,141697605,4920,4920,4920,4920,26
|
|
20230601,111400,141569685,4920,4920,4920,4920,14
|
|
20230601,111300,141500805,4920,4920,4920,4920,13
|
|
20230601,111200,141436845,4920,4920,4920,4920,13
|
|
20230601,111100,141372885,4920,4920,4920,4920,24
|
|
20230601,111000,141254805,4920,4915,4920,4915,74
|
|
20230601,110900,140891075,4915,4915,4915,4915,27
|
|
20230601,110800,140758370,4915,4915,4915,4915,174
|
|
20230601,110700,139903160,4915,4915,4915,4915,13
|
|
20230601,110600,139839265,4915,4915,4915,4915,69
|
|
20230601,110500,139500130,4915,4915,4915,4915,18
|
|
20230601,110400,139411660,4915,4915,4915,4915,14
|
|
20230601,110300,139342850,4915,4915,4915,4915,12
|
|
20230601,110200,139283870,4915,4915,4915,4915,8
|
|
20230601,110100,139244550,4915,4915,4915,4915,14
|
|
20230601,110000,139175740,4920,4925,4925,4920,44
|
|
20230601,105900,138959145,4905,4905,4905,4905,0
|
|
20230601,105800,138959145,4905,4895,4905,4895,909
|
|
20230601,105700,134505290,4895,4900,4900,4895,59
|
|
20230601,105600,134216445,4900,4900,4905,4900,14
|
|
20230601,105500,134147815,4905,4905,4905,4905,13
|
|
20230601,105400,134084050,4885,4900,4900,4885,404
|
|
20230601,105300,132110395,4885,4890,4890,4885,865
|
|
20230601,105200,127880815,4895,4900,4900,4895,34
|
|
20230601,105100,127714365,4900,4905,4905,4900,93
|
|
20230601,105000,127258570,4905,4905,4905,4905,28
|
|
20230601,104900,127121230,4905,4905,4905,4905,9
|
|
20230601,104800,127077085,4905,4905,4905,4905,13
|
|
20230601,104700,127013320,4905,4905,4905,4905,13
|
|
20230601,104600,126949555,4905,4910,4910,4905,153
|
|
20230601,104500,126199070,4910,4910,4910,4910,13
|
|
20230601,104400,126135240,4910,4910,4910,4910,13
|
|
20230601,104300,126071410,4910,4910,4910,4910,9
|
|
20230601,104200,126027220,4910,4910,4910,4910,43
|
|
20230601,104100,125816090,4910,4905,4910,4905,63
|
|
20230601,104000,125507055,4905,4910,4910,4905,73
|
|
20230601,103900,125148830,4910,4910,4910,4910,43
|
|
20230601,103800,124937700,4910,4910,4910,4910,18
|
|
20230601,103700,124849320,4910,4910,4910,4910,10
|
|
20230601,103600,124800220,4905,4915,4915,4905,69
|
|
20230601,103500,124461500,4915,4920,4920,4915,45
|
|
20230601,103400,124240305,4920,4920,4920,4920,13
|
|
20230601,103300,124176345,4925,4925,4925,4925,18
|
|
20230601,103200,124087695,4925,4925,4930,4925,206
|
|
20230601,103100,123073090,4915,4925,4925,4915,2044
|
|
20230601,103000,113026690,4930,4930,4930,4930,20
|
|
20230601,102900,112928090,4920,4920,4920,4920,384
|
|
20230601,102800,111038810,4920,4920,4920,4920,33
|
|
20230601,102700,110876450,4920,4920,4920,4920,13
|
|
20230601,102600,110812490,4920,4920,4920,4920,13
|
|
20230601,102500,110748530,4920,4920,4920,4920,13
|
|
20230601,102400,110684570,4920,4920,4920,4915,10
|
|
20230601,102300,110635375,4920,4920,4920,4920,13
|
|
20230601,102200,110571415,4920,4920,4920,4920,88
|
|
20230601,102100,110138455,4920,4920,4920,4920,26
|
|
20230601,102000,110010535,4920,4920,4920,4920,32
|
|
20230601,101900,109853095,4890,4895,4895,4890,18
|
|
20230601,101800,109765055,4890,4930,4930,4890,364
|
|
20230601,101700,107982750,4930,4880,4930,4880,310
|
|
20230601,101600,106468860,4880,4920,4920,4880,1521
|
|
20230601,101500,99014475,4915,4930,4930,4915,31
|
|
20230601,101400,98861735,4920,4930,4930,4920,24
|
|
20230601,101300,98743565,4930,4930,4930,4930,12
|
|
20230601,101200,98684405,4930,4930,4930,4930,13
|
|
20230601,101100,98620315,4915,4935,4935,4915,25
|
|
20230601,101000,98497115,4935,4935,4935,4930,129
|
|
20230601,100900,97861000,4935,4935,4935,4935,17
|
|
20230601,100800,97777105,4935,4935,4935,4935,26
|
|
20230601,100700,97648795,4940,4940,4940,4940,4
|
|
20230601,100600,97629035,4935,4940,4940,4935,10
|
|
20230601,100500,97579660,4940,4945,4945,4940,47
|
|
20230601,100400,97347290,4945,4945,4945,4945,5
|
|
20230601,100300,97322565,4945,4925,4945,4925,765
|
|
20230601,100200,93551615,4925,4925,4925,4925,5
|
|
20230601,100100,93526990,4925,4925,4925,4925,26
|
|
20230601,100000,93398940,4925,4925,4925,4925,227
|
|
20230601,095900,92280965,4925,4925,4925,4925,13
|
|
20230601,095800,92216940,4925,4925,4925,4925,16
|
|
20230601,095700,92138140,4925,4925,4925,4925,10
|
|
20230601,095600,92088890,4925,4925,4925,4905,34
|
|
20230601,095500,91921500,4925,4925,4925,4925,14
|
|
20230601,095400,91852550,4930,4930,4930,4900,1406
|
|
20230601,095300,84953180,4925,4925,4925,4925,416
|
|
20230601,095200,82904380,4920,4920,4920,4920,79
|
|
20230601,095100,82515700,4920,4920,4920,4920,17
|
|
20230601,095000,82432060,4920,4925,4925,4920,35
|
|
20230601,094900,82259705,4925,4925,4925,4925,0
|
|
20230601,094800,82259705,4925,4925,4925,4925,36
|
|
20230601,094700,82082405,4925,4910,4930,4910,544
|
|
20230601,094600,79407515,4910,4915,4915,4910,63
|
|
20230601,094500,79098165,4915,4920,4920,4915,10
|
|
20230601,094400,79048990,4920,4920,4925,4920,78
|
|
20230601,094300,78665185,4920,4925,4925,4920,76
|
|
20230601,094200,78290905,4925,4925,4925,4925,4
|
|
20230601,094100,78271205,4900,4935,4935,4900,3330
|
|
20230601,094000,61906605,4940,4940,4940,4940,32
|
|
20230601,093900,61748525,4935,4940,4940,4935,13
|
|
20230601,093800,61684325,4940,4940,4940,4940,27
|
|
20230601,093700,61550945,4940,4940,4940,4935,13
|
|
20230601,093600,61486750,4940,4940,4940,4940,18
|
|
20230601,093500,61397830,4940,4935,4940,4925,49
|
|
20230601,093400,61156330,4940,4940,4940,4940,13
|
|
20230601,093300,61092110,4940,4940,4940,4940,4
|
|
20230601,093200,61072350,4940,4940,4940,4940,19
|
|
20230601,093100,60978490,4935,4940,4940,4935,1575
|
|
20230601,093000,53205840,4940,4940,4940,4940,26
|
|
20230601,092900,53077400,4935,4935,4935,4935,83
|
|
20230601,092800,52667795,4935,4940,4940,4935,17
|
|
20230601,092700,52583875,4940,4940,4940,4940,13
|
|
20230601,092600,52519655,4940,4935,4940,4930,754
|
|
20230601,092500,48802370,4935,4935,4935,4935,8
|
|
20230601,092400,48762890,4940,4940,4940,4940,18
|
|
20230601,092300,48673970,4930,4945,4945,4930,658
|
|
20230601,092200,45429375,4945,4945,4945,4945,45
|
|
20230601,092100,45206850,4945,4945,4945,4945,22
|
|
20230601,092000,45098060,4945,4940,4945,4940,63
|
|
20230601,091900,44786640,4940,4940,4940,4940,22
|
|
20230601,091800,44677960,4930,4955,4955,4930,82
|
|
20230601,091700,44273560,4940,4935,4940,4935,29
|
|
20230601,091600,44130400,4940,4940,4940,4940,55
|
|
20230601,091500,43858700,4945,4945,4955,4945,618
|
|
20230601,091400,40799640,4945,4945,4950,4945,11
|
|
20230601,091300,40745225,4945,4950,4950,4945,7
|
|
20230601,091200,40710605,4955,4965,4965,4955,25
|
|
20230601,091100,40586610,4945,4935,4965,4935,151
|
|
20230601,091000,39838415,4935,4935,4935,4930,224
|
|
20230601,090900,38733255,4925,4925,4925,4925,408
|
|
20230601,090800,36723855,4925,4925,4925,4920,945
|
|
20230601,090700,32072540,4940,4945,4945,4930,77
|
|
20230601,090600,31692680,4970,4970,4970,4970,9
|
|
20230601,090500,31647950,4980,4935,4980,4935,771
|
|
20230601,090400,27840470,4935,4935,4935,4930,1410
|
|
20230601,090300,20885120,4910,4905,4910,4905,710
|
|
20230601,090200,17399320,4905,4910,4910,4905,23
|
|
20230601,090100,17286400,4910,4910,4910,4910,120
|
|
20230601,090000,16697200,4915,4935,4935,4915,3384
|