766 lines
39 KiB
CSV
766 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,214300,43059835675,4140,4140,4140,4140,120552
|
|
20230608,214200,43059835675,4140,4140,4140,4140,0
|
|
20230608,214100,43059835675,4140,4140,4140,4140,0
|
|
20230608,214000,43059835675,4140,4140,4140,4140,0
|
|
20230608,213900,43059835675,4140,4140,4140,4140,0
|
|
20230608,213800,43059835675,4140,4140,4140,4140,0
|
|
20230608,213700,43059835675,4140,4140,4140,4140,0
|
|
20230608,213600,43059835675,4140,4140,4140,4140,0
|
|
20230608,213500,43059835675,4140,4140,4140,4140,0
|
|
20230608,213400,43059835675,4140,4140,4140,4140,0
|
|
20230608,213300,43059835675,4140,4140,4140,4140,0
|
|
20230608,213200,43059835675,4140,4140,4140,4140,0
|
|
20230608,213100,43059835675,4140,4140,4140,4140,0
|
|
20230608,213000,43059835675,4140,4140,4140,4140,0
|
|
20230608,212900,43059835675,4140,4140,4140,4140,0
|
|
20230608,212800,43059835675,4140,4140,4140,4140,0
|
|
20230608,212700,43059835675,4140,4140,4140,4140,0
|
|
20230608,212600,43059835675,4140,4140,4140,4140,0
|
|
20230608,212500,43059835675,4140,4140,4140,4140,0
|
|
20230608,212400,43059835675,4140,4140,4140,4140,0
|
|
20230608,212300,43059835675,4140,4140,4140,4140,0
|
|
20230608,212200,43059835675,4140,4140,4140,4140,0
|
|
20230608,212100,43059835675,4140,4140,4140,4140,0
|
|
20230608,212000,43059835675,4140,4140,4140,4140,0
|
|
20230608,211900,43059835675,4140,4140,4140,4140,0
|
|
20230608,211800,43059835675,4140,4140,4140,4140,0
|
|
20230608,211700,43059835675,4140,4140,4140,4140,0
|
|
20230608,211600,43059835675,4140,4140,4140,4140,0
|
|
20230608,211500,43059835675,4140,4140,4140,4140,0
|
|
20230608,211400,43059835675,4140,4140,4140,4140,0
|
|
20230608,211300,43059835675,4140,4140,4140,4140,120552
|
|
20230608,211200,43059835675,4140,4140,4140,4140,0
|
|
20230608,211100,43059835675,4140,4140,4140,4140,0
|
|
20230608,211000,43059835675,4140,4140,4140,4140,0
|
|
20230608,210900,43059835675,4140,4140,4140,4140,0
|
|
20230608,210800,43059835675,4140,4140,4140,4140,0
|
|
20230608,210700,43059835675,4140,4140,4140,4140,0
|
|
20230608,210600,43059835675,4140,4140,4140,4140,0
|
|
20230608,210500,43059835675,4140,4140,4140,4140,0
|
|
20230608,210400,43059835675,4140,4140,4140,4140,0
|
|
20230608,210300,43059835675,4140,4140,4140,4140,0
|
|
20230608,210200,43059835675,4140,4140,4140,4140,0
|
|
20230608,210100,43059835675,4140,4140,4140,4140,0
|
|
20230608,210000,43059835675,4140,4140,4140,4140,0
|
|
20230608,205900,43059835675,4140,4140,4140,4140,0
|
|
20230608,205800,43059835675,4140,4140,4140,4140,0
|
|
20230608,205700,43059835675,4140,4140,4140,4140,0
|
|
20230608,205600,43059835675,4140,4140,4140,4140,0
|
|
20230608,205500,43059835675,4140,4140,4140,4140,0
|
|
20230608,205400,43059835675,4140,4140,4140,4140,0
|
|
20230608,205300,43059835675,4140,4140,4140,4140,0
|
|
20230608,205200,43059835675,4140,4140,4140,4140,0
|
|
20230608,205100,43059835675,4140,4140,4140,4140,0
|
|
20230608,205000,43059835675,4140,4140,4140,4140,0
|
|
20230608,204900,43059835675,4140,4140,4140,4140,0
|
|
20230608,204800,43059835675,4140,4140,4140,4140,0
|
|
20230608,204700,43059835675,4140,4140,4140,4140,0
|
|
20230608,204600,43059835675,4140,4140,4140,4140,0
|
|
20230608,204500,43059835675,4140,4140,4140,4140,0
|
|
20230608,204400,43059835675,4140,4140,4140,4140,0
|
|
20230608,204300,43059835675,4140,4140,4140,4140,120552
|
|
20230608,204200,43059835675,4140,4140,4140,4140,0
|
|
20230608,204100,43059835675,4140,4140,4140,4140,0
|
|
20230608,204000,43059835675,4140,4140,4140,4140,0
|
|
20230608,203900,43059835675,4140,4140,4140,4140,0
|
|
20230608,203800,43059835675,4140,4140,4140,4140,0
|
|
20230608,203700,43059835675,4140,4140,4140,4140,0
|
|
20230608,203600,43059835675,4140,4140,4140,4140,0
|
|
20230608,203500,43059835675,4140,4140,4140,4140,0
|
|
20230608,203400,43059835675,4140,4140,4140,4140,0
|
|
20230608,203300,43059835675,4140,4140,4140,4140,0
|
|
20230608,203200,43059835675,4140,4140,4140,4140,0
|
|
20230608,203100,43059835675,4140,4140,4140,4140,0
|
|
20230608,203000,43059835675,4140,4140,4140,4140,0
|
|
20230608,202900,43059835675,4140,4140,4140,4140,0
|
|
20230608,202800,43059835675,4140,4140,4140,4140,0
|
|
20230608,202700,43059835675,4140,4140,4140,4140,0
|
|
20230608,202600,43059835675,4140,4140,4140,4140,0
|
|
20230608,202500,43059835675,4140,4140,4140,4140,0
|
|
20230608,202400,43059835675,4140,4140,4140,4140,0
|
|
20230608,202300,43059835675,4140,4140,4140,4140,0
|
|
20230608,202200,43059835675,4140,4140,4140,4140,0
|
|
20230608,202100,43059835675,4140,4140,4140,4140,0
|
|
20230608,202000,43059835675,4140,4140,4140,4140,0
|
|
20230608,201900,43059835675,4140,4140,4140,4140,0
|
|
20230608,201800,43059835675,4140,4140,4140,4140,0
|
|
20230608,201700,43059835675,4140,4140,4140,4140,0
|
|
20230608,201600,43059835675,4140,4140,4140,4140,0
|
|
20230608,201500,43059835675,4140,4140,4140,4140,0
|
|
20230608,201400,43059835675,4140,4140,4140,4140,0
|
|
20230608,201300,43059835675,4140,4140,4140,4140,120552
|
|
20230608,201200,43059835675,4140,4140,4140,4140,0
|
|
20230608,201100,43059835675,4140,4140,4140,4140,0
|
|
20230608,201000,43059835675,4140,4140,4140,4140,0
|
|
20230608,200900,43059835675,4140,4140,4140,4140,0
|
|
20230608,200800,43059835675,4140,4140,4140,4140,0
|
|
20230608,200700,43059835675,4140,4140,4140,4140,0
|
|
20230608,200600,43059835675,4140,4140,4140,4140,0
|
|
20230608,200500,43059835675,4140,4140,4140,4140,0
|
|
20230608,200400,43059835675,4140,4140,4140,4140,0
|
|
20230608,200300,43059835675,4140,4140,4140,4140,0
|
|
20230608,200200,43059835675,4140,4140,4140,4140,0
|
|
20230608,200100,43059835675,4140,4140,4140,4140,0
|
|
20230608,200000,43059835675,4140,4140,4140,4140,0
|
|
20230608,195900,43059835675,4140,4140,4140,4140,0
|
|
20230608,195800,43059835675,4140,4140,4140,4140,0
|
|
20230608,195700,43059835675,4140,4140,4140,4140,0
|
|
20230608,195600,43059835675,4140,4140,4140,4140,0
|
|
20230608,195500,43059835675,4140,4140,4140,4140,0
|
|
20230608,195400,43059835675,4140,4140,4140,4140,0
|
|
20230608,195300,43059835675,4140,4140,4140,4140,0
|
|
20230608,195200,43059835675,4140,4140,4140,4140,0
|
|
20230608,195100,43059835675,4140,4140,4140,4140,0
|
|
20230608,195000,43059835675,4140,4140,4140,4140,0
|
|
20230608,194900,43059835675,4140,4140,4140,4140,0
|
|
20230608,194800,43059835675,4140,4140,4140,4140,0
|
|
20230608,194700,43059835675,4140,4140,4140,4140,0
|
|
20230608,194600,43059835675,4140,4140,4140,4140,0
|
|
20230608,194500,43059835675,4140,4140,4140,4140,0
|
|
20230608,194400,43059835675,4140,4140,4140,4140,0
|
|
20230608,194300,43059835675,4140,4140,4140,4140,120552
|
|
20230608,194200,43059835675,4140,4140,4140,4140,0
|
|
20230608,194100,43059835675,4140,4140,4140,4140,0
|
|
20230608,194000,43059835675,4140,4140,4140,4140,0
|
|
20230608,193900,43059835675,4140,4140,4140,4140,0
|
|
20230608,193800,43059835675,4140,4140,4140,4140,0
|
|
20230608,193700,43059835675,4140,4140,4140,4140,0
|
|
20230608,193600,43059835675,4140,4140,4140,4140,0
|
|
20230608,193500,43059835675,4140,4140,4140,4140,0
|
|
20230608,193400,43059835675,4140,4140,4140,4140,0
|
|
20230608,193300,43059835675,4140,4140,4140,4140,0
|
|
20230608,193200,43059835675,4140,4140,4140,4140,0
|
|
20230608,193100,43059835675,4140,4140,4140,4140,0
|
|
20230608,193000,43059835675,4140,4140,4140,4140,0
|
|
20230608,192900,43059835675,4140,4140,4140,4140,0
|
|
20230608,192800,43059835675,4140,4140,4140,4140,0
|
|
20230608,192700,43059835675,4140,4140,4140,4140,0
|
|
20230608,192600,43059835675,4140,4140,4140,4140,0
|
|
20230608,192500,43059835675,4140,4140,4140,4140,0
|
|
20230608,192400,43059835675,4140,4140,4140,4140,0
|
|
20230608,192300,43059835675,4140,4140,4140,4140,0
|
|
20230608,192200,43059835675,4140,4140,4140,4140,0
|
|
20230608,192100,43059835675,4140,4140,4140,4140,0
|
|
20230608,192000,43059835675,4140,4140,4140,4140,0
|
|
20230608,191900,43059835675,4140,4140,4140,4140,0
|
|
20230608,191800,43059835675,4140,4140,4140,4140,0
|
|
20230608,191700,43059835675,4140,4140,4140,4140,0
|
|
20230608,191600,43059835675,4140,4140,4140,4140,0
|
|
20230608,191500,43059835675,4140,4140,4140,4140,0
|
|
20230608,191400,43059835675,4140,4140,4140,4140,0
|
|
20230608,191300,43059835675,4140,4140,4140,4140,120552
|
|
20230608,191200,43059835675,4140,4140,4140,4140,0
|
|
20230608,191100,43059835675,4140,4140,4140,4140,0
|
|
20230608,191000,43059835675,4140,4140,4140,4140,0
|
|
20230608,190900,43059835675,4140,4140,4140,4140,0
|
|
20230608,190800,43059835675,4140,4140,4140,4140,0
|
|
20230608,190700,43059835675,4140,4140,4140,4140,0
|
|
20230608,190600,43059835675,4140,4140,4140,4140,0
|
|
20230608,190500,43059835675,4140,4140,4140,4140,0
|
|
20230608,190400,43059835675,4140,4140,4140,4140,0
|
|
20230608,190300,43059835675,4140,4140,4140,4140,0
|
|
20230608,190200,43059835675,4140,4140,4140,4140,0
|
|
20230608,190100,43059835675,4140,4140,4140,4140,0
|
|
20230608,190000,43059835675,4140,4140,4140,4140,0
|
|
20230608,185900,43059835675,4140,4140,4140,4140,0
|
|
20230608,185800,43059835675,4140,4140,4140,4140,0
|
|
20230608,185700,43059835675,4140,4140,4140,4140,0
|
|
20230608,185600,43059835675,4140,4140,4140,4140,0
|
|
20230608,185500,43059835675,4140,4140,4140,4140,0
|
|
20230608,185400,43059835675,4140,4140,4140,4140,0
|
|
20230608,185300,43059835675,4140,4140,4140,4140,0
|
|
20230608,185200,43059835675,4140,4140,4140,4140,0
|
|
20230608,185100,43059835675,4140,4140,4140,4140,0
|
|
20230608,185000,43059835675,4140,4140,4140,4140,0
|
|
20230608,184900,43059835675,4140,4140,4140,4140,0
|
|
20230608,184800,43059835675,4140,4140,4140,4140,0
|
|
20230608,184700,43059835675,4140,4140,4140,4140,0
|
|
20230608,184600,43059835675,4140,4140,4140,4140,0
|
|
20230608,184500,43059835675,4140,4140,4140,4140,0
|
|
20230608,184400,43059835675,4140,4140,4140,4140,0
|
|
20230608,184300,43059835675,4140,4140,4140,4140,120552
|
|
20230608,184200,43059835675,4140,4140,4140,4140,0
|
|
20230608,184100,43059835675,4140,4140,4140,4140,0
|
|
20230608,184000,43059835675,4140,4140,4140,4140,0
|
|
20230608,183900,43059835675,4140,4140,4140,4140,0
|
|
20230608,183800,43059835675,4140,4140,4140,4140,0
|
|
20230608,183700,43059835675,4140,4140,4140,4140,0
|
|
20230608,183600,43059835675,4140,4140,4140,4140,0
|
|
20230608,183500,43059835675,4140,4140,4140,4140,0
|
|
20230608,183400,43059835675,4140,4140,4140,4140,0
|
|
20230608,183300,43059835675,4140,4140,4140,4140,0
|
|
20230608,183200,43059835675,4140,4140,4140,4140,0
|
|
20230608,183100,43059835675,4140,4140,4140,4140,0
|
|
20230608,183000,43059835675,4140,4140,4140,4140,0
|
|
20230608,182900,43059835675,4140,4140,4140,4140,0
|
|
20230608,182800,43059835675,4140,4140,4140,4140,0
|
|
20230608,182700,43059835675,4140,4140,4140,4140,0
|
|
20230608,182600,43059835675,4140,4140,4140,4140,0
|
|
20230608,182500,43059835675,4140,4140,4140,4140,0
|
|
20230608,182400,43059835675,4140,4140,4140,4140,0
|
|
20230608,182300,43059835675,4140,4140,4140,4140,0
|
|
20230608,182200,43059835675,4140,4140,4140,4140,0
|
|
20230608,182100,43059835675,4140,4140,4140,4140,0
|
|
20230608,182000,43059835675,4140,4140,4140,4140,0
|
|
20230608,181900,43059835675,4140,4140,4140,4140,0
|
|
20230608,181800,43059835675,4140,4140,4140,4140,0
|
|
20230608,181700,43059835675,4140,4140,4140,4140,0
|
|
20230608,181600,43059835675,4140,4140,4140,4140,0
|
|
20230608,181500,43059835675,4140,4140,4140,4140,0
|
|
20230608,181400,43059835675,4140,4140,4140,4140,0
|
|
20230608,181300,43059835675,4140,4140,4140,4140,120552
|
|
20230608,181200,43059835675,4140,4140,4140,4140,0
|
|
20230608,181100,43059835675,4140,4140,4140,4140,0
|
|
20230608,181000,43059835675,4140,4140,4140,4140,0
|
|
20230608,180900,43059835675,4140,4140,4140,4140,0
|
|
20230608,180800,43059835675,4140,4140,4140,4140,0
|
|
20230608,180700,43059835675,4140,4140,4140,4140,0
|
|
20230608,180600,43059835675,4140,4140,4140,4140,0
|
|
20230608,180500,43059835675,4140,4140,4140,4140,0
|
|
20230608,180400,43059835675,4140,4140,4140,4140,0
|
|
20230608,180300,43059835675,4140,4140,4140,4140,0
|
|
20230608,180200,43059835675,4140,4140,4140,4140,0
|
|
20230608,180100,43059835675,4140,4140,4140,4140,0
|
|
20230608,180000,43059835675,4140,4140,4140,4140,0
|
|
20230608,175900,43059835675,4140,4140,4140,4140,0
|
|
20230608,175800,43059835675,4140,4140,4140,4140,0
|
|
20230608,175700,43059835675,4140,4140,4140,4140,0
|
|
20230608,175600,43059835675,4140,4140,4140,4140,0
|
|
20230608,175500,43059835675,4140,4140,4140,4140,0
|
|
20230608,175400,43059835675,4140,4140,4140,4140,0
|
|
20230608,175300,43059835675,4140,4140,4140,4140,0
|
|
20230608,175200,43059835675,4140,4140,4140,4140,0
|
|
20230608,175100,43059835675,4140,4140,4140,4140,0
|
|
20230608,175000,43059835675,4140,4140,4140,4140,0
|
|
20230608,174900,43059835675,4140,4140,4140,4140,0
|
|
20230608,174800,43059835675,4140,4140,4140,4140,0
|
|
20230608,174700,43059835675,4140,4140,4140,4140,0
|
|
20230608,174600,43059835675,4140,4140,4140,4140,0
|
|
20230608,174500,43059835675,4140,4140,4140,4140,0
|
|
20230608,174400,43059835675,4140,4140,4140,4140,0
|
|
20230608,174300,43059835675,4140,4140,4140,4140,120552
|
|
20230608,174200,43059835675,4140,4140,4140,4140,0
|
|
20230608,174100,43059835675,4140,4140,4140,4140,0
|
|
20230608,174000,43059835675,4140,4140,4140,4140,0
|
|
20230608,173900,43059835675,4140,4140,4140,4140,0
|
|
20230608,173800,43059835675,4140,4140,4140,4140,0
|
|
20230608,173700,43059835675,4140,4140,4140,4140,0
|
|
20230608,173600,43059835675,4140,4140,4140,4140,0
|
|
20230608,173500,43059835675,4140,4140,4140,4140,0
|
|
20230608,173400,43059835675,4140,4140,4140,4140,0
|
|
20230608,173300,43059835675,4140,4140,4140,4140,0
|
|
20230608,173200,43059835675,4140,4140,4140,4140,0
|
|
20230608,173100,43059835675,4140,4140,4140,4140,0
|
|
20230608,173000,43059835675,4140,4140,4140,4140,0
|
|
20230608,172900,43059835675,4140,4140,4140,4140,0
|
|
20230608,172800,43059835675,4140,4140,4140,4140,0
|
|
20230608,172700,43059835675,4140,4140,4140,4140,0
|
|
20230608,172600,43059835675,4140,4140,4140,4140,0
|
|
20230608,172500,43059835675,4140,4140,4140,4140,0
|
|
20230608,172400,43059835675,4140,4140,4140,4140,0
|
|
20230608,172300,43059835675,4140,4140,4140,4140,0
|
|
20230608,172200,43059835675,4140,4140,4140,4140,0
|
|
20230608,172100,43059835675,4140,4140,4140,4140,0
|
|
20230608,172000,43059835675,4140,4140,4140,4140,0
|
|
20230608,171900,43059835675,4140,4140,4140,4140,0
|
|
20230608,171800,43059835675,4140,4140,4140,4140,0
|
|
20230608,171700,43059835675,4140,4140,4140,4140,0
|
|
20230608,171600,43059835675,4140,4140,4140,4140,0
|
|
20230608,171500,43059835675,4140,4140,4140,4140,0
|
|
20230608,171400,43059835675,4140,4140,4140,4140,0
|
|
20230608,171300,43059835675,4140,4140,4140,4140,120552
|
|
20230608,171200,43059835675,4140,4140,4140,4140,0
|
|
20230608,171100,43059835675,4140,4140,4140,4140,0
|
|
20230608,171000,43059835675,4140,4140,4140,4140,0
|
|
20230608,170900,43059835675,4140,4140,4140,4140,0
|
|
20230608,170800,43059835675,4140,4140,4140,4140,0
|
|
20230608,170700,43059835675,4140,4140,4140,4140,0
|
|
20230608,170600,43059835675,4140,4140,4140,4140,0
|
|
20230608,170500,43059835675,4140,4140,4140,4140,0
|
|
20230608,170400,43059835675,4140,4140,4140,4140,0
|
|
20230608,170300,43059835675,4140,4140,4140,4140,0
|
|
20230608,170200,43059835675,4140,4140,4140,4140,0
|
|
20230608,170100,43059835675,4140,4140,4140,4140,0
|
|
20230608,170000,43059835675,4140,4140,4140,4140,0
|
|
20230608,165900,43059835675,4140,4140,4140,4140,0
|
|
20230608,165800,43059835675,4140,4140,4140,4140,0
|
|
20230608,165700,43059835675,4140,4140,4140,4140,0
|
|
20230608,165600,43059835675,4140,4140,4140,4140,0
|
|
20230608,165500,43059835675,4140,4140,4140,4140,0
|
|
20230608,165400,43059835675,4140,4140,4140,4140,0
|
|
20230608,165300,43059835675,4140,4140,4140,4140,0
|
|
20230608,165200,43059835675,4140,4140,4140,4140,0
|
|
20230608,165100,43059835675,4140,4140,4140,4140,0
|
|
20230608,165000,43059835675,4140,4140,4140,4140,0
|
|
20230608,164900,43059835675,4140,4140,4140,4140,0
|
|
20230608,164800,43059835675,4140,4140,4140,4140,0
|
|
20230608,164700,43059835675,4140,4140,4140,4140,0
|
|
20230608,164600,43059835675,4140,4140,4140,4140,0
|
|
20230608,164500,43059835675,4140,4140,4140,4140,0
|
|
20230608,164400,43059835675,4140,4140,4140,4140,0
|
|
20230608,164300,43059835675,4140,4140,4140,4140,120552
|
|
20230608,164200,43059835675,4140,4140,4140,4140,0
|
|
20230608,164100,43059835675,4140,4140,4140,4140,0
|
|
20230608,164000,43059835675,4140,4140,4140,4140,0
|
|
20230608,163900,43059835675,4140,4140,4140,4140,0
|
|
20230608,163800,43059835675,4140,4140,4140,4140,0
|
|
20230608,163700,43059835675,4140,4140,4140,4140,0
|
|
20230608,163600,43059835675,4140,4140,4140,4140,0
|
|
20230608,163500,43059835675,4140,4140,4140,4140,0
|
|
20230608,163400,43059835675,4140,4140,4140,4140,0
|
|
20230608,163300,43059835675,4140,4140,4140,4140,0
|
|
20230608,163200,43059835675,4140,4140,4140,4140,0
|
|
20230608,163100,43059835675,4140,4140,4140,4140,0
|
|
20230608,163000,43059835675,4140,4140,4140,4140,0
|
|
20230608,162900,43059835675,4140,4140,4140,4140,0
|
|
20230608,162800,43059835675,4140,4140,4140,4140,0
|
|
20230608,162700,43059835675,4140,4140,4140,4140,0
|
|
20230608,162600,43059835675,4140,4140,4140,4140,0
|
|
20230608,162500,43059835675,4140,4140,4140,4140,0
|
|
20230608,162400,43059835675,4140,4140,4140,4140,0
|
|
20230608,162300,43059835675,4140,4140,4140,4140,0
|
|
20230608,162200,43059835675,4140,4140,4140,4140,0
|
|
20230608,162100,43059835675,4140,4140,4140,4140,0
|
|
20230608,162000,43059835675,4140,4140,4140,4140,0
|
|
20230608,161900,43059835675,4140,4140,4140,4140,0
|
|
20230608,161800,43059835675,4140,4140,4140,4140,0
|
|
20230608,161700,43059835675,4140,4140,4140,4140,0
|
|
20230608,161600,43059835675,4140,4140,4140,4140,0
|
|
20230608,161500,43059835675,4140,4140,4140,4140,0
|
|
20230608,161400,43059835675,4140,4140,4140,4140,0
|
|
20230608,161300,43059835675,4140,4140,4140,4140,120552
|
|
20230608,161200,43059835675,4140,4140,4140,4140,0
|
|
20230608,161100,43059835675,4140,4140,4140,4140,0
|
|
20230608,161000,43059835675,4140,4140,4140,4140,0
|
|
20230608,160900,43059835675,4140,4140,4140,4140,0
|
|
20230608,160800,43059835675,4140,4140,4140,4140,0
|
|
20230608,160700,43059835675,4140,4140,4140,4140,0
|
|
20230608,160600,43059835675,4140,4140,4140,4140,0
|
|
20230608,160500,43059835675,4140,4140,4140,4140,0
|
|
20230608,160400,43059835675,4140,4140,4140,4140,0
|
|
20230608,160300,43059835675,4140,4140,4140,4140,0
|
|
20230608,160200,43059835675,4140,4140,4140,4140,0
|
|
20230608,160100,43059835675,4140,4140,4140,4140,0
|
|
20230608,160000,43059835675,4140,4140,4140,4140,0
|
|
20230608,155900,43059835675,4140,4140,4140,4140,0
|
|
20230608,155800,43059835675,4140,4140,4140,4140,0
|
|
20230608,155700,43059835675,4140,4140,4140,4140,0
|
|
20230608,155600,43059835675,4140,4140,4140,4140,0
|
|
20230608,155500,43059835675,4140,4140,4140,4140,0
|
|
20230608,155400,43059835675,4140,4140,4140,4140,0
|
|
20230608,155300,43059835675,4140,4140,4140,4140,0
|
|
20230608,155200,43059835675,4140,4140,4140,4140,0
|
|
20230608,155100,43059835675,4140,4140,4140,4140,0
|
|
20230608,155000,43059835675,4140,4140,4140,4140,0
|
|
20230608,154900,43059835675,4140,4140,4140,4140,0
|
|
20230608,154800,43059835675,4140,4140,4140,4140,0
|
|
20230608,154700,43059835675,4140,4140,4140,4140,0
|
|
20230608,154600,43059835675,4140,4140,4140,4140,0
|
|
20230608,154500,43059835675,4140,4140,4140,4140,0
|
|
20230608,154400,43059835675,4140,4140,4140,4140,0
|
|
20230608,154300,43059835675,4140,4140,4140,4140,120552
|
|
20230608,154200,43059835675,4140,4140,4140,4140,0
|
|
20230608,154100,43059835675,4140,4140,4140,4140,0
|
|
20230608,154000,43059835675,4140,4140,4140,4140,0
|
|
20230608,153900,43059835675,4140,4140,4140,4140,0
|
|
20230608,153800,43059835675,4140,4140,4140,4140,0
|
|
20230608,153700,43059835675,4140,4140,4140,4140,0
|
|
20230608,153600,43059835675,4140,4140,4140,4140,0
|
|
20230608,153500,43059835675,4140,4140,4140,4140,0
|
|
20230608,153400,43059835675,4140,4140,4140,4140,0
|
|
20230608,153300,43059835675,4140,4140,4140,4140,0
|
|
20230608,153200,43059835675,4140,4140,4140,4140,0
|
|
20230608,153100,43059835675,4140,4140,4140,4140,0
|
|
20230608,153000,43059835675,4140,4140,4140,4140,120552
|
|
20230608,152900,42560750395,4215,4215,4215,4215,0
|
|
20230608,152800,42560750395,4215,4215,4215,4215,0
|
|
20230608,152700,42560750395,4215,4215,4215,4215,0
|
|
20230608,152600,42560750395,4215,4215,4215,4215,0
|
|
20230608,152500,42560750395,4215,4215,4215,4215,0
|
|
20230608,152400,42560750395,4215,4215,4215,4215,0
|
|
20230608,152300,42560750395,4215,4215,4215,4215,0
|
|
20230608,152200,42560750395,4215,4215,4215,4215,0
|
|
20230608,152100,42560750395,4215,4215,4215,4215,0
|
|
20230608,152000,42560750395,4215,4215,4215,4215,0
|
|
20230608,151900,42560750395,4215,4220,4230,4210,28539
|
|
20230608,151800,42440308545,4220,4220,4220,4215,10086
|
|
20230608,151700,42397761935,4220,4210,4220,4210,11745
|
|
20230608,151600,42348241305,4210,4210,4215,4210,5016
|
|
20230608,151500,42327103650,4215,4205,4215,4200,6871
|
|
20230608,151400,42298200670,4200,4200,4205,4200,7499
|
|
20230608,151300,42266670555,4205,4200,4215,4200,6374
|
|
20230608,151200,42239843990,4200,4195,4205,4190,5984
|
|
20230608,151100,42214736530,4195,4200,4205,4190,13822
|
|
20230608,151000,42156779355,4200,4185,4220,4185,19876
|
|
20230608,150900,42073210640,4190,4175,4190,4170,15558
|
|
20230608,150800,42008154565,4175,4195,4195,4165,34177
|
|
20230608,150700,41865582645,4190,4210,4210,4190,11043
|
|
20230608,150600,41819236630,4200,4200,4215,4200,3451
|
|
20230608,150500,41804722515,4200,4215,4220,4200,14022
|
|
20230608,150400,41745760625,4215,4220,4225,4215,3561
|
|
20230608,150300,41730741390,4225,4220,4225,4215,2065
|
|
20230608,150200,41722020915,4225,4225,4225,4215,2530
|
|
20230608,150100,41711344900,4225,4230,4230,4215,5742
|
|
20230608,150000,41687103680,4225,4220,4230,4215,7580
|
|
20230608,145900,41655088085,4225,4220,4225,4215,3682
|
|
20230608,145800,41639549960,4225,4220,4225,4215,4428
|
|
20230608,145700,41620864590,4220,4220,4225,4215,2461
|
|
20230608,145600,41610479920,4220,4220,4225,4220,1350
|
|
20230608,145500,41604779655,4225,4220,4225,4220,1209
|
|
20230608,145400,41599677195,4220,4220,4225,4210,4930
|
|
20230608,145300,41578892365,4215,4225,4230,4215,6425
|
|
20230608,145200,41551750335,4225,4230,4235,4225,6595
|
|
20230608,145100,41523855940,4230,4235,4235,4225,8545
|
|
20230608,145000,41487707395,4235,4235,4235,4230,498
|
|
20230608,144900,41485599960,4235,4230,4235,4225,12406
|
|
20230608,144800,41433121945,4230,4225,4230,4225,10809
|
|
20230608,144700,41387437595,4220,4225,4230,4220,4229
|
|
20230608,144600,41369568015,4230,4225,4230,4220,2474
|
|
20230608,144500,41359113170,4220,4210,4220,4210,12526
|
|
20230608,144400,41306329615,4205,4195,4205,4195,3055
|
|
20230608,144300,41293501890,4195,4200,4210,4190,5347
|
|
20230608,144200,41271047590,4200,4205,4205,4190,4988
|
|
20230608,144100,41250088975,4205,4225,4225,4200,15690
|
|
20230608,144000,41184070395,4230,4220,4230,4220,3540
|
|
20230608,143900,41169112045,4220,4215,4225,4215,5060
|
|
20230608,143800,41147765100,4220,4215,4220,4210,2003
|
|
20230608,143700,41139321000,4215,4220,4220,4215,1729
|
|
20230608,143600,41132033190,4220,4210,4220,4205,6759
|
|
20230608,143500,41103589185,4210,4210,4215,4200,9077
|
|
20230608,143400,41065344215,4215,4210,4215,4205,1384
|
|
20230608,143300,41059517490,4210,4205,4210,4195,6456
|
|
20230608,143200,41032402140,4205,4205,4205,4195,3016
|
|
20230608,143100,41019732665,4205,4215,4215,4200,12829
|
|
20230608,143000,40965782350,4215,4215,4220,4210,6947
|
|
20230608,142900,40936512050,4215,4210,4215,4210,1391
|
|
20230608,142800,40930652565,4210,4215,4225,4210,4601
|
|
20230608,142700,40911272130,4220,4220,4230,4220,8637
|
|
20230608,142600,40874788200,4220,4225,4235,4210,10054
|
|
20230608,142500,40832287475,4225,4225,4225,4210,1656
|
|
20230608,142400,40825305650,4215,4225,4230,4215,6209
|
|
20230608,142300,40799074035,4225,4210,4235,4210,8936
|
|
20230608,142200,40761306390,4210,4215,4220,4210,4674
|
|
20230608,142100,40741609850,4220,4225,4230,4220,2521
|
|
20230608,142000,40730965095,4225,4225,4230,4215,1523
|
|
20230608,141900,40724530255,4225,4220,4225,4205,1727
|
|
20230608,141800,40717252320,4220,4205,4225,4205,3561
|
|
20230608,141700,40702227515,4205,4230,4235,4205,22632
|
|
20230608,141600,40606549865,4235,4230,4235,4220,12550
|
|
20230608,141500,40553479050,4230,4205,4230,4190,14921
|
|
20230608,141400,40490676705,4205,4215,4215,4205,6712
|
|
20230608,141300,40462417075,4215,4215,4215,4210,2183
|
|
20230608,141200,40453217200,4215,4215,4220,4210,4589
|
|
20230608,141100,40433874385,4210,4220,4220,4205,4608
|
|
20230608,141000,40414468590,4220,4225,4230,4220,5484
|
|
20230608,140900,40391301185,4230,4215,4230,4210,13149
|
|
20230608,140800,40335836215,4220,4215,4230,4215,11500
|
|
20230608,140700,40287267465,4225,4210,4225,4205,6416
|
|
20230608,140600,40260238625,4210,4215,4215,4205,9705
|
|
20230608,140500,40219377645,4215,4215,4225,4210,20184
|
|
20230608,140400,40134299620,4215,4215,4225,4200,18092
|
|
20230608,140300,40058077360,4210,4175,4210,4170,7893
|
|
20230608,140200,40024931260,4185,4185,4190,4170,6665
|
|
20230608,140100,39997094320,4185,4175,4185,4170,2208
|
|
20230608,140000,39987873480,4175,4175,4180,4170,3021
|
|
20230608,135900,39975264830,4175,4170,4180,4160,4196
|
|
20230608,135800,39957779330,4170,4155,4185,4155,1943
|
|
20230608,135700,39949671245,4160,4170,4170,4160,2501
|
|
20230608,135600,39939257830,4170,4170,4185,4165,4734
|
|
20230608,135500,39919512555,4175,4180,4185,4170,11536
|
|
20230608,135400,39871344545,4195,4185,4195,4170,9660
|
|
20230608,135300,39830990745,4195,4190,4205,4185,20130
|
|
20230608,135200,39746508345,4195,4185,4195,4185,3593
|
|
20230608,135100,39731466610,4190,4195,4195,4185,2920
|
|
20230608,135000,39719237640,4195,4180,4200,4175,9370
|
|
20230608,134900,39679990395,4180,4175,4185,4170,6301
|
|
20230608,134800,39653673670,4175,4170,4175,4165,3431
|
|
20230608,134700,39639360190,4170,4175,4175,4165,3069
|
|
20230608,134600,39626562140,4170,4165,4180,4160,4923
|
|
20230608,134500,39606029815,4160,4165,4175,4140,10790
|
|
20230608,134400,39561187980,4165,4170,4175,4165,4605
|
|
20230608,134300,39541985080,4170,4170,4175,4165,7307
|
|
20230608,134200,39511520090,4180,4205,4210,4170,53986
|
|
20230608,134100,39284866885,4200,4165,4205,4155,19230
|
|
20230608,134000,39204504060,4165,4170,4175,4165,4443
|
|
20230608,133900,39185981910,4175,4170,4175,4165,3987
|
|
20230608,133800,39169347110,4170,4170,4180,4170,5610
|
|
20230608,133700,39145931905,4180,4160,4185,4160,13069
|
|
20230608,133600,39091356865,4160,4150,4185,4150,16367
|
|
20230608,133500,39023051770,4145,4145,4165,4125,15482
|
|
20230608,133400,38959026050,4145,4140,4150,4140,6688
|
|
20230608,133300,38931312535,4145,4155,4160,4140,7261
|
|
20230608,133200,38901209245,4150,4140,4155,4135,17767
|
|
20230608,133100,38827629625,4140,4155,4155,4140,12514
|
|
20230608,133000,38775775550,4150,4165,4170,4150,3994
|
|
20230608,132900,38759187215,4170,4160,4175,4155,4955
|
|
20230608,132800,38738553900,4155,4150,4180,4145,11782
|
|
20230608,132700,38689578155,4150,4150,4165,4145,8351
|
|
20230608,132600,38654924060,4150,4155,4155,4140,16228
|
|
20230608,132500,38587620455,4155,4150,4165,4150,2994
|
|
20230608,132400,38575169000,4155,4160,4160,4145,5159
|
|
20230608,132300,38553749660,4160,4170,4170,4150,17681
|
|
20230608,132200,38480257220,4170,4170,4180,4165,9054
|
|
20230608,132100,38442466535,4170,4165,4180,4150,5725
|
|
20230608,132000,38418592800,4145,4150,4160,4140,3768
|
|
20230608,131900,38402965795,4150,4155,4170,4140,9948
|
|
20230608,131800,38361711365,4155,4170,4175,4150,13764
|
|
20230608,131700,38304483520,4170,4175,4180,4170,834
|
|
20230608,131600,38301002985,4175,4165,4175,4155,7367
|
|
20230608,131500,38270319485,4165,4180,4180,4165,3329
|
|
20230608,131400,38256435275,4180,4165,4180,4165,2561
|
|
20230608,131300,38245750355,4170,4165,4170,4160,6964
|
|
20230608,131200,38216763400,4170,4180,4180,4165,3514
|
|
20230608,131100,38202103705,4180,4190,4195,4165,4704
|
|
20230608,131000,38182451775,4190,4170,4190,4160,17938
|
|
20230608,130900,38107583055,4170,4175,4185,4160,3879
|
|
20230608,130800,38091401910,4175,4190,4195,4175,4189
|
|
20230608,130700,38073861405,4190,4180,4190,4165,7374
|
|
20230608,130600,38043030665,4180,4180,4185,4160,12776
|
|
20230608,130500,37989737060,4180,4195,4195,4165,11542
|
|
20230608,130400,37941535235,4190,4150,4195,4150,19529
|
|
20230608,130300,37860130015,4145,4195,4200,4135,57625
|
|
20230608,130200,37620053930,4200,4200,4205,4185,5539
|
|
20230608,130100,37596834990,4190,4195,4215,4190,8844
|
|
20230608,130000,37559710565,4205,4190,4215,4185,23734
|
|
20230608,125900,37460096030,4195,4185,4195,4185,5226
|
|
20230608,125800,37438199100,4190,4215,4225,4185,7260
|
|
20230608,125700,37407692530,4220,4205,4230,4185,40851
|
|
20230608,125600,37235778400,4190,4205,4210,4185,22876
|
|
20230608,125500,37139822445,4205,4190,4215,4185,16145
|
|
20230608,125400,37071996580,4190,4225,4225,4185,27235
|
|
20230608,125300,36957643805,4215,4220,4235,4215,5038
|
|
20230608,125200,36936369560,4230,4210,4230,4200,34452
|
|
20230608,125100,36791410940,4210,4225,4225,4210,5466
|
|
20230608,125000,36768376765,4220,4210,4225,4210,8723
|
|
20230608,124900,36731567120,4215,4205,4225,4200,13683
|
|
20230608,124800,36673923650,4205,4230,4230,4195,39869
|
|
20230608,124700,36506275380,4220,4220,4235,4215,3999
|
|
20230608,124600,36489395395,4220,4235,4240,4220,10200
|
|
20230608,124500,36446268180,4235,4230,4235,4220,5380
|
|
20230608,124400,36423525170,4230,4215,4230,4210,9063
|
|
20230608,124300,36385334740,4215,4215,4225,4210,6241
|
|
20230608,124200,36359020545,4210,4235,4245,4210,12702
|
|
20230608,124100,36305328460,4240,4240,4245,4220,6504
|
|
20230608,124000,36277770165,4240,4230,4240,4220,9716
|
|
20230608,123900,36236636325,4240,4225,4245,4215,12453
|
|
20230608,123800,36184019645,4225,4230,4230,4215,8122
|
|
20230608,123700,36149729925,4230,4235,4240,4230,6985
|
|
20230608,123600,36120157930,4235,4225,4245,4215,29243
|
|
20230608,123500,35996497045,4215,4220,4230,4205,36457
|
|
20230608,123400,35842915520,4220,4240,4240,4220,24879
|
|
20230608,123300,35737719120,4240,4255,4255,4230,18155
|
|
20230608,123200,35660784145,4260,4255,4265,4235,11316
|
|
20230608,123100,35612700870,4260,4270,4270,4250,9798
|
|
20230608,123000,35570998040,4265,4250,4270,4250,18055
|
|
20230608,122900,35494047190,4250,4265,4270,4250,10863
|
|
20230608,122800,35447748485,4270,4265,4275,4250,8664
|
|
20230608,122700,35410790040,4265,4255,4270,4235,29276
|
|
20230608,122600,35286425420,4260,4260,4270,4255,3106
|
|
20230608,122500,35273196730,4260,4250,4260,4245,6829
|
|
20230608,122400,35244159670,4240,4255,4260,4240,11399
|
|
20230608,122300,35195756695,4255,4255,4275,4235,15111
|
|
20230608,122200,35131552255,4250,4270,4275,4245,12242
|
|
20230608,122100,35079471630,4270,4250,4275,4250,14331
|
|
20230608,122000,35018461825,4250,4270,4275,4250,13405
|
|
20230608,121900,34961362240,4265,4260,4295,4260,41541
|
|
20230608,121800,34783726845,4260,4235,4270,4230,25525
|
|
20230608,121700,34675171150,4230,4280,4290,4215,73620
|
|
20230608,121600,34362356005,4280,4285,4300,4275,17546
|
|
20230608,121500,34287219045,4290,4295,4295,4280,11567
|
|
20230608,121400,34237651400,4290,4280,4310,4275,8994
|
|
20230608,121300,34199039310,4275,4300,4300,4275,23352
|
|
20230608,121200,34099003515,4305,4285,4325,4285,11207
|
|
20230608,121100,34050853750,4285,4310,4335,4285,24222
|
|
20230608,121000,33946388605,4315,4285,4335,4275,17619
|
|
20230608,120900,33870623930,4290,4285,4305,4265,34436
|
|
20230608,120800,33723277105,4285,4315,4315,4275,19325
|
|
20230608,120700,33640419165,4305,4325,4325,4300,14068
|
|
20230608,120600,33579798900,4320,4285,4325,4275,24212
|
|
20230608,120500,33475562830,4285,4325,4325,4270,38689
|
|
20230608,120400,33309690315,4325,4315,4340,4305,26306
|
|
20230608,120300,33195847335,4315,4285,4325,4280,15441
|
|
20230608,120200,33129346985,4285,4295,4320,4285,13380
|
|
20230608,120100,33071879405,4320,4315,4330,4295,24378
|
|
20230608,120000,32966846410,4325,4315,4325,4300,9933
|
|
20230608,115900,32924056845,4315,4320,4325,4290,39434
|
|
20230608,115800,32754259820,4320,4340,4345,4310,37135
|
|
20230608,115700,32593431990,4340,4370,4370,4330,34688
|
|
20230608,115600,32442727270,4370,4335,4375,4325,68917
|
|
20230608,115500,32142982505,4325,4315,4340,4305,19312
|
|
20230608,115400,32059561610,4310,4325,4355,4310,34225
|
|
20230608,115300,31911275530,4320,4300,4325,4270,52252
|
|
20230608,115200,31686825950,4300,4320,4320,4275,65691
|
|
20230608,115100,31404832080,4320,4295,4355,4295,33848
|
|
20230608,115000,31258632670,4300,4320,4330,4300,41164
|
|
20230608,114900,31081089585,4320,4370,4370,4320,62025
|
|
20230608,114800,30811544370,4370,4330,4375,4325,49221
|
|
20230608,114700,30597378485,4330,4350,4355,4310,68463
|
|
20230608,114600,30300984420,4340,4380,4390,4340,76130
|
|
20230608,114500,29968228255,4370,4315,4420,4290,132171
|
|
20230608,114400,29392722920,4320,4410,4430,4305,172522
|
|
20230608,114300,28639588960,4410,4425,4445,4390,206157
|
|
20230608,114200,27727775205,4430,4300,4440,4295,376830
|
|
20230608,114100,26074412295,4300,4290,4315,4275,69326
|
|
20230608,114000,25776293725,4295,4285,4300,4265,69030
|
|
20230608,113900,25480693100,4295,4295,4315,4245,130615
|
|
20230608,113800,24921743520,4290,4305,4350,4275,113190
|
|
20230608,113700,24433745815,4300,4315,4335,4290,98099
|
|
20230608,113600,24011397960,4320,4350,4400,4270,303160
|
|
20230608,113500,22693795725,4345,4320,4390,4310,376962
|
|
20230608,113400,21051034645,4320,4180,4335,4180,396388
|
|
20230608,113300,19353477335,4185,4200,4205,4110,180162
|
|
20230608,113200,18604721865,4200,4280,4290,4195,203804
|
|
20230608,113100,17741708835,4295,4190,4310,4180,384827
|
|
20230608,113000,16104566065,4205,4140,4225,4140,244387
|
|
20230608,112900,15080323980,4145,4140,4145,4135,5990
|
|
20230608,112800,15055524315,4145,4135,4150,4135,14022
|
|
20230608,112700,14997489135,4145,4135,4150,4130,42582
|
|
20230608,112600,14821011220,4140,4120,4140,4110,13644
|
|
20230608,112500,14764709850,4115,4120,4120,4090,9692
|
|
20230608,112400,14724933420,4120,4120,4120,4105,2764
|
|
20230608,112300,14713551935,4120,4120,4125,4115,8365
|
|
20230608,112200,14679080525,4120,4100,4120,4100,2497
|
|
20230608,112100,14668826665,4110,4110,4115,4110,3484
|
|
20230608,112000,14654505680,4110,4095,4115,4085,9510
|
|
20230608,111900,14615465900,4095,4100,4125,4095,37376
|
|
20230608,111800,14461848705,4100,4090,4100,4085,5786
|
|
20230608,111700,14438174140,4090,4080,4095,4080,4260
|
|
20230608,111600,14420761640,4080,4090,4090,4070,4630
|
|
20230608,111500,14401891760,4090,4080,4095,4075,15181
|
|
20230608,111400,14339848520,4080,4070,4080,4070,1683
|
|
20230608,111300,14332986945,4065,4070,4070,4050,1081
|
|
20230608,111200,14328605385,4075,4065,4075,4050,2584
|
|
20230608,111100,14318098125,4065,4070,4070,4045,1243
|
|
20230608,111000,14313049660,4075,4040,4075,4025,7321
|
|
20230608,110900,14283374875,4045,4050,4055,4035,1897
|
|
20230608,110800,14275702790,4055,4045,4070,4045,2374
|
|
20230608,110700,14266087815,4070,4055,4085,4045,12950
|
|
20230608,110600,14213377790,4065,4065,4070,4055,2048
|
|
20230608,110500,14205051315,4065,4060,4070,4060,1353
|
|
20230608,110400,14199553165,4050,4050,4060,4035,4255
|
|
20230608,110300,14182331980,4040,4040,4050,4035,461
|
|
20230608,110200,14180469890,4050,4025,4050,4020,2433
|
|
20230608,110100,14170660665,4020,4015,4045,4015,4053
|
|
20230608,110000,14154342425,4010,4035,4060,4000,18557
|
|
20230608,105900,14079703510,4060,4040,4060,4005,13563
|
|
20230608,105800,14025151070,4030,4040,4040,4020,8356
|
|
20230608,105700,13991501080,4040,4070,4090,4040,22520
|
|
20230608,105600,13899917230,4085,4090,4095,4065,6692
|
|
20230608,105500,13872618200,4090,4065,4090,4060,4648
|
|
20230608,105400,13853671520,4065,4065,4065,4055,1471
|
|
20230608,105300,13847694655,4065,4060,4065,4050,1998
|
|
20230608,105200,13839589425,4060,4055,4060,4055,777
|
|
20230608,105100,13836436345,4060,4050,4060,4035,7233
|
|
20230608,105000,13807121380,4050,4060,4060,4050,1007
|
|
20230608,104900,13803034790,4060,4050,4060,4030,7883
|
|
20230608,104800,13771189150,4050,4055,4060,4050,2418
|
|
20230608,104700,13761389925,4055,4060,4065,4055,2094
|
|
20230608,104600,13752894645,4065,4055,4065,4055,1464
|
|
20230608,104500,13746949200,4050,4045,4065,4040,9563
|
|
20230608,104400,13708246670,4045,4055,4065,4040,6485
|
|
20230608,104300,13681943670,4055,4045,4075,4045,2466
|
|
20230608,104200,13671938470,4065,4070,4075,4040,7205
|
|
20230608,104100,13642707955,4080,4090,4095,4080,2168
|
|
20230608,104000,13633862300,4095,4080,4095,4060,11080
|
|
20230608,103900,13588602655,4080,4050,4085,4050,5397
|
|
20230608,103800,13566599025,4075,4085,4085,4045,4468
|
|
20230608,103700,13548430705,4070,4095,4095,4065,3613
|
|
20230608,103600,13533650625,4090,4100,4110,4085,9127
|
|
20230608,103500,13496238495,4095,4070,4095,4065,4296
|
|
20230608,103400,13478666310,4065,4055,4070,4035,8469
|
|
20230608,103300,13444277965,4055,4055,4065,4005,27247
|
|
20230608,103200,13334369395,4055,4080,4095,4050,5377
|
|
20230608,103100,13312532920,4085,4080,4085,4050,26108
|
|
20230608,103000,13206295850,4080,4090,4095,4080,5758
|
|
20230608,102900,13182769035,4095,4095,4095,4075,18107
|
|
20230608,102800,13108786615,4110,4110,4135,4085,7590
|
|
20230608,102700,13077656420,4110,4090,4145,4075,29203
|
|
20230608,102600,12957394790,4080,4095,4095,4070,9679
|
|
20230608,102500,12917915905,4095,4100,4110,4080,8909
|
|
20230608,102400,12881441985,4100,4105,4115,4095,6929
|
|
20230608,102300,12852999955,4105,4065,4120,4065,14055
|
|
20230608,102200,12795464485,4090,4080,4090,4050,25634
|
|
20230608,102100,12691209060,4080,4080,4115,4050,57520
|
|
20230608,102000,12456366635,4075,4105,4135,4070,53294
|
|
20230608,101900,12238333955,4105,4140,4150,4105,43890
|
|
20230608,101800,12057239095,4140,4145,4160,4135,48243
|
|
20230608,101700,11857248545,4145,4110,4180,4090,132309
|
|
20230608,101600,11309081875,4120,4120,4125,4090,33028
|
|
20230608,101500,11173507625,4120,4100,4175,4100,111535
|
|
20230608,101400,10711265305,4100,4100,4150,4085,83683
|
|
20230608,101300,10366254415,4085,4105,4115,4080,35988
|
|
20230608,101200,10218632095,4105,4095,4105,4070,27357
|
|
20230608,101100,10106710510,4100,4090,4115,4075,41485
|
|
20230608,101000,9936628595,4090,4075,4100,4055,19054
|
|
20230608,100900,9858880100,4075,4070,4110,4050,64354
|
|
20230608,100800,9595597745,4075,4040,4080,4020,42668
|
|
20230608,100700,9422562315,4040,4030,4135,4020,151695
|
|
20230608,100600,8805258035,4030,4010,4030,4005,21294
|
|
20230608,100500,8719691855,4015,4020,4020,4005,19927
|
|
20230608,100400,8639751330,4025,4010,4030,4005,35644
|
|
20230608,100300,8496472350,4010,3955,4010,3930,38179
|
|
20230608,100200,8344418155,3925,3990,4000,3900,95038
|
|
20230608,100100,7969419340,4000,4000,4015,3985,25371
|
|
20230608,100000,7867945190,4005,3995,4015,3970,40759
|
|
20230608,095900,7705421350,4000,3980,4020,3980,22147
|
|
20230608,095800,7616790570,3980,3990,4020,3970,72220
|
|
20230608,095700,7328184910,3995,4040,4075,3970,106061
|
|
20230608,095600,6903279635,4030,4085,4090,4000,102748
|
|
20230608,095500,6489048090,4090,4130,4150,4065,169603
|
|
20230608,095400,5789983765,4130,4085,4145,4055,204873
|
|
20230608,095300,4949216880,4090,4090,4090,4085,69379
|
|
20230608,095200,4665466455,4160,4160,4160,4160,0
|
|
20230608,095100,4665466455,4160,4105,4160,4080,223178
|
|
20230608,095000,3742329180,4100,4035,4120,4000,152858
|
|
20230608,094900,3119527585,4035,4050,4150,4000,165320
|
|
20230608,094800,2446580905,4060,3985,4150,3965,225167
|
|
20230608,094700,1534145250,3985,3945,3985,3940,36240
|
|
20230608,094600,1390477875,3945,3945,3945,3935,2714
|
|
20230608,094500,1379772865,3945,3935,3945,3935,5415
|
|
20230608,094400,1358437875,3935,3930,3935,3920,3372
|
|
20230608,094300,1345179925,3920,3935,3935,3920,1154
|
|
20230608,094200,1340644090,3935,3940,3940,3935,4476
|
|
20230608,094100,1323023575,3940,3935,3940,3935,1642
|
|
20230608,094000,1316554315,3935,3930,3940,3930,9393
|
|
20230608,093900,1279602715,3930,3910,3930,3910,9970
|
|
20230608,093800,1240468095,3930,3920,3930,3920,2632
|
|
20230608,093700,1230126995,3920,3900,3930,3900,8443
|
|
20230608,093600,1197093680,3900,3915,3925,3900,10589
|
|
20230608,093500,1155776155,3915,3915,3930,3915,2293
|
|
20230608,093400,1146799030,3935,3935,3935,3935,1192
|
|
20230608,093300,1142108510,3935,3935,3935,3915,5348
|
|
20230608,093200,1121151990,3930,3935,3935,3930,2261
|
|
20230608,093100,1112256335,3935,3935,3945,3920,6488
|
|
20230608,093000,1086799775,3925,3955,3955,3925,8618
|
|
20230608,092900,1052797175,3955,3920,3955,3900,15302
|
|
20230608,092800,992506620,3915,3920,3920,3905,3978
|
|
20230608,092700,976937380,3920,3920,3930,3920,3640
|
|
20230608,092600,962660650,3920,3935,3935,3920,3405
|
|
20230608,092500,949285635,3935,3920,3940,3910,13088
|
|
20230608,092400,897852825,3915,3900,3915,3885,7563
|
|
20230608,092300,868338420,3900,3910,3910,3885,6623
|
|
20230608,092200,842541725,3910,3915,3920,3905,3681
|
|
20230608,092100,828125495,3920,3890,3930,3890,20731
|
|
20230608,092000,746993910,3890,3855,3895,3855,17230
|
|
20230608,091900,680126940,3855,3855,3855,3835,1199
|
|
20230608,091800,675507830,3855,3850,3855,3850,81
|
|
20230608,091700,675195855,3840,3835,3845,3830,440
|
|
20230608,091600,673507475,3830,3820,3855,3820,2515
|
|
20230608,091500,663830600,3820,3865,3865,3820,620
|
|
20230608,091400,661446500,3870,3870,3870,3850,1950
|
|
20230608,091300,653920500,3865,3865,3865,3860,2139
|
|
20230608,091200,645653515,3865,3815,3865,3815,4693
|
|
20230608,091100,627583845,3815,3830,3840,3810,8761
|
|
20230608,091000,594132095,3835,3810,3835,3805,5292
|
|
20230608,090900,573931730,3805,3840,3840,3805,12340
|
|
20230608,090800,526761275,3840,3855,3865,3840,5085
|
|
20230608,090700,507169850,3860,3880,3880,3860,4063
|
|
20230608,090600,491474345,3885,3880,3890,3865,11555
|
|
20230608,090500,446611045,3885,3860,3885,3855,20160
|
|
20230608,090400,368668490,3860,3855,3865,3855,10338
|
|
20230608,090300,328787235,3855,3845,3865,3845,26552
|
|
20230608,090200,226479305,3850,3815,3855,3810,33703
|
|
20230608,090100,97128135,3820,3785,3825,3785,14752
|
|
20230608,090000,40897490,3785,3785,3785,3770,10826
|