799 lines
39 KiB
CSV
799 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,221600,6717089840,4140,4140,4140,4140,24014
|
|
20230609,221500,6717089840,4140,4140,4140,4140,0
|
|
20230609,221400,6717089840,4140,4140,4140,4140,0
|
|
20230609,221300,6717089840,4140,4140,4140,4140,0
|
|
20230609,221200,6717089840,4140,4140,4140,4140,0
|
|
20230609,221100,6717089840,4140,4140,4140,4140,0
|
|
20230609,221000,6717089840,4140,4140,4140,4140,0
|
|
20230609,220900,6717089840,4140,4140,4140,4140,0
|
|
20230609,220800,6717089840,4140,4140,4140,4140,0
|
|
20230609,220700,6717089840,4140,4140,4140,4140,0
|
|
20230609,220600,6717089840,4140,4140,4140,4140,0
|
|
20230609,220500,6717089840,4140,4140,4140,4140,0
|
|
20230609,220400,6717089840,4140,4140,4140,4140,0
|
|
20230609,220300,6717089840,4140,4140,4140,4140,0
|
|
20230609,220200,6717089840,4140,4140,4140,4140,0
|
|
20230609,220100,6717089840,4140,4140,4140,4140,0
|
|
20230609,220000,6717089840,4140,4140,4140,4140,0
|
|
20230609,215900,6717089840,4140,4140,4140,4140,0
|
|
20230609,215800,6717089840,4140,4140,4140,4140,0
|
|
20230609,215700,6717089840,4140,4140,4140,4140,0
|
|
20230609,215600,6717089840,4140,4140,4140,4140,0
|
|
20230609,215500,6717089840,4140,4140,4140,4140,0
|
|
20230609,215400,6717089840,4140,4140,4140,4140,0
|
|
20230609,215300,6717089840,4140,4140,4140,4140,0
|
|
20230609,215200,6717089840,4140,4140,4140,4140,0
|
|
20230609,215100,6717089840,4140,4140,4140,4140,0
|
|
20230609,215000,6717089840,4140,4140,4140,4140,0
|
|
20230609,214900,6717089840,4140,4140,4140,4140,0
|
|
20230609,214800,6717089840,4140,4140,4140,4140,0
|
|
20230609,214700,6717089840,4140,4140,4140,4140,0
|
|
20230609,214600,6717089840,4140,4140,4140,4140,24014
|
|
20230609,214500,6717089840,4140,4140,4140,4140,0
|
|
20230609,214400,6717089840,4140,4140,4140,4140,0
|
|
20230609,214300,6717089840,4140,4140,4140,4140,0
|
|
20230609,214200,6717089840,4140,4140,4140,4140,0
|
|
20230609,214100,6717089840,4140,4140,4140,4140,0
|
|
20230609,214000,6717089840,4140,4140,4140,4140,0
|
|
20230609,213900,6717089840,4140,4140,4140,4140,0
|
|
20230609,213800,6717089840,4140,4140,4140,4140,0
|
|
20230609,213700,6717089840,4140,4140,4140,4140,0
|
|
20230609,213600,6717089840,4140,4140,4140,4140,0
|
|
20230609,213500,6717089840,4140,4140,4140,4140,0
|
|
20230609,213400,6717089840,4140,4140,4140,4140,0
|
|
20230609,213300,6717089840,4140,4140,4140,4140,0
|
|
20230609,213200,6717089840,4140,4140,4140,4140,0
|
|
20230609,213100,6717089840,4140,4140,4140,4140,0
|
|
20230609,213000,6717089840,4140,4140,4140,4140,0
|
|
20230609,212900,6717089840,4140,4140,4140,4140,0
|
|
20230609,212800,6717089840,4140,4140,4140,4140,0
|
|
20230609,212700,6717089840,4140,4140,4140,4140,0
|
|
20230609,212600,6717089840,4140,4140,4140,4140,0
|
|
20230609,212500,6717089840,4140,4140,4140,4140,0
|
|
20230609,212400,6717089840,4140,4140,4140,4140,0
|
|
20230609,212300,6717089840,4140,4140,4140,4140,0
|
|
20230609,212200,6717089840,4140,4140,4140,4140,0
|
|
20230609,212100,6717089840,4140,4140,4140,4140,0
|
|
20230609,212000,6717089840,4140,4140,4140,4140,0
|
|
20230609,211900,6717089840,4140,4140,4140,4140,0
|
|
20230609,211800,6717089840,4140,4140,4140,4140,0
|
|
20230609,211700,6717089840,4140,4140,4140,4140,0
|
|
20230609,211600,6717089840,4140,4140,4140,4140,24014
|
|
20230609,211500,6717089840,4140,4140,4140,4140,0
|
|
20230609,211400,6717089840,4140,4140,4140,4140,0
|
|
20230609,211300,6717089840,4140,4140,4140,4140,0
|
|
20230609,211200,6717089840,4140,4140,4140,4140,0
|
|
20230609,211100,6717089840,4140,4140,4140,4140,0
|
|
20230609,211000,6717089840,4140,4140,4140,4140,0
|
|
20230609,210900,6717089840,4140,4140,4140,4140,0
|
|
20230609,210800,6717089840,4140,4140,4140,4140,0
|
|
20230609,210700,6717089840,4140,4140,4140,4140,0
|
|
20230609,210600,6717089840,4140,4140,4140,4140,0
|
|
20230609,210500,6717089840,4140,4140,4140,4140,0
|
|
20230609,210400,6717089840,4140,4140,4140,4140,0
|
|
20230609,210300,6717089840,4140,4140,4140,4140,0
|
|
20230609,210200,6717089840,4140,4140,4140,4140,0
|
|
20230609,210100,6717089840,4140,4140,4140,4140,0
|
|
20230609,210000,6717089840,4140,4140,4140,4140,0
|
|
20230609,205900,6717089840,4140,4140,4140,4140,0
|
|
20230609,205800,6717089840,4140,4140,4140,4140,0
|
|
20230609,205700,6717089840,4140,4140,4140,4140,0
|
|
20230609,205600,6717089840,4140,4140,4140,4140,0
|
|
20230609,205500,6717089840,4140,4140,4140,4140,0
|
|
20230609,205400,6717089840,4140,4140,4140,4140,0
|
|
20230609,205300,6717089840,4140,4140,4140,4140,0
|
|
20230609,205200,6717089840,4140,4140,4140,4140,0
|
|
20230609,205100,6717089840,4140,4140,4140,4140,0
|
|
20230609,205000,6717089840,4140,4140,4140,4140,0
|
|
20230609,204900,6717089840,4140,4140,4140,4140,0
|
|
20230609,204800,6717089840,4140,4140,4140,4140,0
|
|
20230609,204700,6717089840,4140,4140,4140,4140,0
|
|
20230609,204600,6717089840,4140,4140,4140,4140,24014
|
|
20230609,204500,6717089840,4140,4140,4140,4140,0
|
|
20230609,204400,6717089840,4140,4140,4140,4140,0
|
|
20230609,204300,6717089840,4140,4140,4140,4140,0
|
|
20230609,204200,6717089840,4140,4140,4140,4140,0
|
|
20230609,204100,6717089840,4140,4140,4140,4140,0
|
|
20230609,204000,6717089840,4140,4140,4140,4140,0
|
|
20230609,203900,6717089840,4140,4140,4140,4140,0
|
|
20230609,203800,6717089840,4140,4140,4140,4140,0
|
|
20230609,203700,6717089840,4140,4140,4140,4140,0
|
|
20230609,203600,6717089840,4140,4140,4140,4140,0
|
|
20230609,203500,6717089840,4140,4140,4140,4140,0
|
|
20230609,203400,6717089840,4140,4140,4140,4140,0
|
|
20230609,203300,6717089840,4140,4140,4140,4140,0
|
|
20230609,203200,6717089840,4140,4140,4140,4140,0
|
|
20230609,203100,6717089840,4140,4140,4140,4140,0
|
|
20230609,203000,6717089840,4140,4140,4140,4140,0
|
|
20230609,202900,6717089840,4140,4140,4140,4140,0
|
|
20230609,202800,6717089840,4140,4140,4140,4140,0
|
|
20230609,202700,6717089840,4140,4140,4140,4140,0
|
|
20230609,202600,6717089840,4140,4140,4140,4140,0
|
|
20230609,202500,6717089840,4140,4140,4140,4140,0
|
|
20230609,202400,6717089840,4140,4140,4140,4140,0
|
|
20230609,202300,6717089840,4140,4140,4140,4140,0
|
|
20230609,202200,6717089840,4140,4140,4140,4140,0
|
|
20230609,202100,6717089840,4140,4140,4140,4140,0
|
|
20230609,202000,6717089840,4140,4140,4140,4140,0
|
|
20230609,201900,6717089840,4140,4140,4140,4140,0
|
|
20230609,201800,6717089840,4140,4140,4140,4140,0
|
|
20230609,201700,6717089840,4140,4140,4140,4140,0
|
|
20230609,201600,6717089840,4140,4140,4140,4140,24014
|
|
20230609,201500,6717089840,4140,4140,4140,4140,0
|
|
20230609,201400,6717089840,4140,4140,4140,4140,0
|
|
20230609,201300,6717089840,4140,4140,4140,4140,0
|
|
20230609,201200,6717089840,4140,4140,4140,4140,0
|
|
20230609,201100,6717089840,4140,4140,4140,4140,0
|
|
20230609,201000,6717089840,4140,4140,4140,4140,0
|
|
20230609,200900,6717089840,4140,4140,4140,4140,0
|
|
20230609,200800,6717089840,4140,4140,4140,4140,0
|
|
20230609,200700,6717089840,4140,4140,4140,4140,0
|
|
20230609,200600,6717089840,4140,4140,4140,4140,0
|
|
20230609,200500,6717089840,4140,4140,4140,4140,0
|
|
20230609,200400,6717089840,4140,4140,4140,4140,0
|
|
20230609,200300,6717089840,4140,4140,4140,4140,0
|
|
20230609,200200,6717089840,4140,4140,4140,4140,0
|
|
20230609,200100,6717089840,4140,4140,4140,4140,0
|
|
20230609,200000,6717089840,4140,4140,4140,4140,0
|
|
20230609,195900,6717089840,4140,4140,4140,4140,0
|
|
20230609,195800,6717089840,4140,4140,4140,4140,0
|
|
20230609,195700,6717089840,4140,4140,4140,4140,0
|
|
20230609,195600,6717089840,4140,4140,4140,4140,0
|
|
20230609,195500,6717089840,4140,4140,4140,4140,0
|
|
20230609,195400,6717089840,4140,4140,4140,4140,0
|
|
20230609,195300,6717089840,4140,4140,4140,4140,0
|
|
20230609,195200,6717089840,4140,4140,4140,4140,0
|
|
20230609,195100,6717089840,4140,4140,4140,4140,0
|
|
20230609,195000,6717089840,4140,4140,4140,4140,0
|
|
20230609,194900,6717089840,4140,4140,4140,4140,0
|
|
20230609,194800,6717089840,4140,4140,4140,4140,0
|
|
20230609,194700,6717089840,4140,4140,4140,4140,0
|
|
20230609,194600,6717089840,4140,4140,4140,4140,24014
|
|
20230609,194500,6717089840,4140,4140,4140,4140,0
|
|
20230609,194400,6717089840,4140,4140,4140,4140,0
|
|
20230609,194300,6717089840,4140,4140,4140,4140,0
|
|
20230609,194200,6717089840,4140,4140,4140,4140,0
|
|
20230609,194100,6717089840,4140,4140,4140,4140,0
|
|
20230609,194000,6717089840,4140,4140,4140,4140,0
|
|
20230609,193900,6717089840,4140,4140,4140,4140,0
|
|
20230609,193800,6717089840,4140,4140,4140,4140,0
|
|
20230609,193700,6717089840,4140,4140,4140,4140,0
|
|
20230609,193600,6717089840,4140,4140,4140,4140,0
|
|
20230609,193500,6717089840,4140,4140,4140,4140,0
|
|
20230609,193400,6717089840,4140,4140,4140,4140,0
|
|
20230609,193300,6717089840,4140,4140,4140,4140,0
|
|
20230609,193200,6717089840,4140,4140,4140,4140,0
|
|
20230609,193100,6717089840,4140,4140,4140,4140,0
|
|
20230609,193000,6717089840,4140,4140,4140,4140,0
|
|
20230609,192900,6717089840,4140,4140,4140,4140,0
|
|
20230609,192800,6717089840,4140,4140,4140,4140,0
|
|
20230609,192700,6717089840,4140,4140,4140,4140,0
|
|
20230609,192600,6717089840,4140,4140,4140,4140,0
|
|
20230609,192500,6717089840,4140,4140,4140,4140,0
|
|
20230609,192400,6717089840,4140,4140,4140,4140,0
|
|
20230609,192300,6717089840,4140,4140,4140,4140,0
|
|
20230609,192200,6717089840,4140,4140,4140,4140,0
|
|
20230609,192100,6717089840,4140,4140,4140,4140,0
|
|
20230609,192000,6717089840,4140,4140,4140,4140,0
|
|
20230609,191900,6717089840,4140,4140,4140,4140,0
|
|
20230609,191800,6717089840,4140,4140,4140,4140,0
|
|
20230609,191700,6717089840,4140,4140,4140,4140,0
|
|
20230609,191600,6717089840,4140,4140,4140,4140,24014
|
|
20230609,191500,6717089840,4140,4140,4140,4140,0
|
|
20230609,191400,6717089840,4140,4140,4140,4140,0
|
|
20230609,191300,6717089840,4140,4140,4140,4140,0
|
|
20230609,191200,6717089840,4140,4140,4140,4140,0
|
|
20230609,191100,6717089840,4140,4140,4140,4140,0
|
|
20230609,191000,6717089840,4140,4140,4140,4140,0
|
|
20230609,190900,6717089840,4140,4140,4140,4140,0
|
|
20230609,190800,6717089840,4140,4140,4140,4140,0
|
|
20230609,190700,6717089840,4140,4140,4140,4140,0
|
|
20230609,190600,6717089840,4140,4140,4140,4140,0
|
|
20230609,190500,6717089840,4140,4140,4140,4140,0
|
|
20230609,190400,6717089840,4140,4140,4140,4140,0
|
|
20230609,190300,6717089840,4140,4140,4140,4140,0
|
|
20230609,190200,6717089840,4140,4140,4140,4140,0
|
|
20230609,190100,6717089840,4140,4140,4140,4140,0
|
|
20230609,190000,6717089840,4140,4140,4140,4140,0
|
|
20230609,185900,6717089840,4140,4140,4140,4140,0
|
|
20230609,185800,6717089840,4140,4140,4140,4140,0
|
|
20230609,185700,6717089840,4140,4140,4140,4140,0
|
|
20230609,185600,6717089840,4140,4140,4140,4140,0
|
|
20230609,185500,6717089840,4140,4140,4140,4140,0
|
|
20230609,185400,6717089840,4140,4140,4140,4140,0
|
|
20230609,185300,6717089840,4140,4140,4140,4140,0
|
|
20230609,185200,6717089840,4140,4140,4140,4140,0
|
|
20230609,185100,6717089840,4140,4140,4140,4140,0
|
|
20230609,185000,6717089840,4140,4140,4140,4140,0
|
|
20230609,184900,6717089840,4140,4140,4140,4140,0
|
|
20230609,184800,6717089840,4140,4140,4140,4140,0
|
|
20230609,184700,6717089840,4140,4140,4140,4140,0
|
|
20230609,184600,6717089840,4140,4140,4140,4140,24014
|
|
20230609,184500,6717089840,4140,4140,4140,4140,0
|
|
20230609,184400,6717089840,4140,4140,4140,4140,0
|
|
20230609,184300,6717089840,4140,4140,4140,4140,0
|
|
20230609,184200,6717089840,4140,4140,4140,4140,0
|
|
20230609,184100,6717089840,4140,4140,4140,4140,0
|
|
20230609,184000,6717089840,4140,4140,4140,4140,0
|
|
20230609,183900,6717089840,4140,4140,4140,4140,0
|
|
20230609,183800,6717089840,4140,4140,4140,4140,0
|
|
20230609,183700,6717089840,4140,4140,4140,4140,0
|
|
20230609,183600,6717089840,4140,4140,4140,4140,0
|
|
20230609,183500,6717089840,4140,4140,4140,4140,0
|
|
20230609,183400,6717089840,4140,4140,4140,4140,0
|
|
20230609,183300,6717089840,4140,4140,4140,4140,0
|
|
20230609,183200,6717089840,4140,4140,4140,4140,0
|
|
20230609,183100,6717089840,4140,4140,4140,4140,0
|
|
20230609,183000,6717089840,4140,4140,4140,4140,0
|
|
20230609,182900,6717089840,4140,4140,4140,4140,0
|
|
20230609,182800,6717089840,4140,4140,4140,4140,0
|
|
20230609,182700,6717089840,4140,4140,4140,4140,0
|
|
20230609,182600,6717089840,4140,4140,4140,4140,0
|
|
20230609,182500,6717089840,4140,4140,4140,4140,0
|
|
20230609,182400,6717089840,4140,4140,4140,4140,0
|
|
20230609,182300,6717089840,4140,4140,4140,4140,0
|
|
20230609,182200,6717089840,4140,4140,4140,4140,0
|
|
20230609,182100,6717089840,4140,4140,4140,4140,0
|
|
20230609,182000,6717089840,4140,4140,4140,4140,0
|
|
20230609,181900,6717089840,4140,4140,4140,4140,0
|
|
20230609,181800,6717089840,4140,4140,4140,4140,0
|
|
20230609,181700,6717089840,4140,4140,4140,4140,0
|
|
20230609,181600,6717089840,4140,4140,4140,4140,24014
|
|
20230609,181500,6717089840,4140,4140,4140,4140,0
|
|
20230609,181400,6717089840,4140,4140,4140,4140,0
|
|
20230609,181300,6717089840,4140,4140,4140,4140,0
|
|
20230609,181200,6717089840,4140,4140,4140,4140,0
|
|
20230609,181100,6717089840,4140,4140,4140,4140,0
|
|
20230609,181000,6717089840,4140,4140,4140,4140,0
|
|
20230609,180900,6717089840,4140,4140,4140,4140,0
|
|
20230609,180800,6717089840,4140,4140,4140,4140,0
|
|
20230609,180700,6717089840,4140,4140,4140,4140,0
|
|
20230609,180600,6717089840,4140,4140,4140,4140,0
|
|
20230609,180500,6717089840,4140,4140,4140,4140,0
|
|
20230609,180400,6717089840,4140,4140,4140,4140,0
|
|
20230609,180300,6717089840,4140,4140,4140,4140,0
|
|
20230609,180200,6717089840,4140,4140,4140,4140,0
|
|
20230609,180100,6717089840,4140,4140,4140,4140,0
|
|
20230609,180000,6717089840,4140,4140,4140,4140,0
|
|
20230609,175900,6717089840,4140,4140,4140,4140,0
|
|
20230609,175800,6717089840,4140,4140,4140,4140,0
|
|
20230609,175700,6717089840,4140,4140,4140,4140,0
|
|
20230609,175600,6717089840,4140,4140,4140,4140,0
|
|
20230609,175500,6717089840,4140,4140,4140,4140,0
|
|
20230609,175400,6717089840,4140,4140,4140,4140,0
|
|
20230609,175300,6717089840,4140,4140,4140,4140,0
|
|
20230609,175200,6717089840,4140,4140,4140,4140,0
|
|
20230609,175100,6717089840,4140,4140,4140,4140,0
|
|
20230609,175000,6717089840,4140,4140,4140,4140,0
|
|
20230609,174900,6717089840,4140,4140,4140,4140,0
|
|
20230609,174800,6717089840,4140,4140,4140,4140,0
|
|
20230609,174700,6717089840,4140,4140,4140,4140,0
|
|
20230609,174600,6717089840,4140,4140,4140,4140,24014
|
|
20230609,174500,6717089840,4140,4140,4140,4140,0
|
|
20230609,174400,6717089840,4140,4140,4140,4140,0
|
|
20230609,174300,6717089840,4140,4140,4140,4140,0
|
|
20230609,174200,6717089840,4140,4140,4140,4140,0
|
|
20230609,174100,6717089840,4140,4140,4140,4140,0
|
|
20230609,174000,6717089840,4140,4140,4140,4140,0
|
|
20230609,173900,6717089840,4140,4140,4140,4140,0
|
|
20230609,173800,6717089840,4140,4140,4140,4140,0
|
|
20230609,173700,6717089840,4140,4140,4140,4140,0
|
|
20230609,173600,6717089840,4140,4140,4140,4140,0
|
|
20230609,173500,6717089840,4140,4140,4140,4140,0
|
|
20230609,173400,6717089840,4140,4140,4140,4140,0
|
|
20230609,173300,6717089840,4140,4140,4140,4140,0
|
|
20230609,173200,6717089840,4140,4140,4140,4140,0
|
|
20230609,173100,6717089840,4140,4140,4140,4140,0
|
|
20230609,173000,6717089840,4140,4140,4140,4140,0
|
|
20230609,172900,6717089840,4140,4140,4140,4140,0
|
|
20230609,172800,6717089840,4140,4140,4140,4140,0
|
|
20230609,172700,6717089840,4140,4140,4140,4140,0
|
|
20230609,172600,6717089840,4140,4140,4140,4140,0
|
|
20230609,172500,6717089840,4140,4140,4140,4140,0
|
|
20230609,172400,6717089840,4140,4140,4140,4140,0
|
|
20230609,172300,6717089840,4140,4140,4140,4140,0
|
|
20230609,172200,6717089840,4140,4140,4140,4140,0
|
|
20230609,172100,6717089840,4140,4140,4140,4140,0
|
|
20230609,172000,6717089840,4140,4140,4140,4140,0
|
|
20230609,171900,6717089840,4140,4140,4140,4140,0
|
|
20230609,171800,6717089840,4140,4140,4140,4140,0
|
|
20230609,171700,6717089840,4140,4140,4140,4140,0
|
|
20230609,171600,6717089840,4140,4140,4140,4140,24014
|
|
20230609,171500,6717089840,4140,4140,4140,4140,0
|
|
20230609,171400,6717089840,4140,4140,4140,4140,0
|
|
20230609,171300,6717089840,4140,4140,4140,4140,0
|
|
20230609,171200,6717089840,4140,4140,4140,4140,0
|
|
20230609,171100,6717089840,4140,4140,4140,4140,0
|
|
20230609,171000,6717089840,4140,4140,4140,4140,0
|
|
20230609,170900,6717089840,4140,4140,4140,4140,0
|
|
20230609,170800,6717089840,4140,4140,4140,4140,0
|
|
20230609,170700,6717089840,4140,4140,4140,4140,0
|
|
20230609,170600,6717089840,4140,4140,4140,4140,0
|
|
20230609,170500,6717089840,4140,4140,4140,4140,0
|
|
20230609,170400,6717089840,4140,4140,4140,4140,0
|
|
20230609,170300,6717089840,4140,4140,4140,4140,0
|
|
20230609,170200,6717089840,4140,4140,4140,4140,0
|
|
20230609,170100,6717089840,4140,4140,4140,4140,0
|
|
20230609,170000,6717089840,4140,4140,4140,4140,0
|
|
20230609,165900,6717089840,4140,4140,4140,4140,0
|
|
20230609,165800,6717089840,4140,4140,4140,4140,0
|
|
20230609,165700,6717089840,4140,4140,4140,4140,0
|
|
20230609,165600,6717089840,4140,4140,4140,4140,0
|
|
20230609,165500,6717089840,4140,4140,4140,4140,0
|
|
20230609,165400,6717089840,4140,4140,4140,4140,0
|
|
20230609,165300,6717089840,4140,4140,4140,4140,0
|
|
20230609,165200,6717089840,4140,4140,4140,4140,0
|
|
20230609,165100,6717089840,4140,4140,4140,4140,0
|
|
20230609,165000,6717089840,4140,4140,4140,4140,0
|
|
20230609,164900,6717089840,4140,4140,4140,4140,0
|
|
20230609,164800,6717089840,4140,4140,4140,4140,0
|
|
20230609,164700,6717089840,4140,4140,4140,4140,0
|
|
20230609,164600,6717089840,4140,4140,4140,4140,24014
|
|
20230609,164500,6717089840,4140,4140,4140,4140,0
|
|
20230609,164400,6717089840,4140,4140,4140,4140,0
|
|
20230609,164300,6717089840,4140,4140,4140,4140,0
|
|
20230609,164200,6717089840,4140,4140,4140,4140,0
|
|
20230609,164100,6717089840,4140,4140,4140,4140,0
|
|
20230609,164000,6717089840,4140,4140,4140,4140,0
|
|
20230609,163900,6717089840,4140,4140,4140,4140,0
|
|
20230609,163800,6717089840,4140,4140,4140,4140,0
|
|
20230609,163700,6717089840,4140,4140,4140,4140,0
|
|
20230609,163600,6717089840,4140,4140,4140,4140,0
|
|
20230609,163500,6717089840,4140,4140,4140,4140,0
|
|
20230609,163400,6717089840,4140,4140,4140,4140,0
|
|
20230609,163300,6717089840,4140,4140,4140,4140,0
|
|
20230609,163200,6717089840,4140,4140,4140,4140,0
|
|
20230609,163100,6717089840,4140,4140,4140,4140,0
|
|
20230609,163000,6717089840,4140,4140,4140,4140,0
|
|
20230609,162900,6717089840,4140,4140,4140,4140,0
|
|
20230609,162800,6717089840,4140,4140,4140,4140,0
|
|
20230609,162700,6717089840,4140,4140,4140,4140,0
|
|
20230609,162600,6717089840,4140,4140,4140,4140,0
|
|
20230609,162500,6717089840,4140,4140,4140,4140,0
|
|
20230609,162400,6717089840,4140,4140,4140,4140,0
|
|
20230609,162300,6717089840,4140,4140,4140,4140,0
|
|
20230609,162200,6717089840,4140,4140,4140,4140,0
|
|
20230609,162100,6717089840,4140,4140,4140,4140,0
|
|
20230609,162000,6717089840,4140,4140,4140,4140,0
|
|
20230609,161900,6717089840,4140,4140,4140,4140,0
|
|
20230609,161800,6717089840,4140,4140,4140,4140,0
|
|
20230609,161700,6717089840,4140,4140,4140,4140,0
|
|
20230609,161600,6717089840,4140,4140,4140,4140,24014
|
|
20230609,161500,6717089840,4140,4140,4140,4140,0
|
|
20230609,161400,6717089840,4140,4140,4140,4140,0
|
|
20230609,161300,6717089840,4140,4140,4140,4140,0
|
|
20230609,161200,6717089840,4140,4140,4140,4140,0
|
|
20230609,161100,6717089840,4140,4140,4140,4140,0
|
|
20230609,161000,6717089840,4140,4140,4140,4140,0
|
|
20230609,160900,6717089840,4140,4140,4140,4140,0
|
|
20230609,160800,6717089840,4140,4140,4140,4140,0
|
|
20230609,160700,6717089840,4140,4140,4140,4140,0
|
|
20230609,160600,6717089840,4140,4140,4140,4140,0
|
|
20230609,160500,6717089840,4140,4140,4140,4140,0
|
|
20230609,160400,6717089840,4140,4140,4140,4140,0
|
|
20230609,160300,6717089840,4140,4140,4140,4140,0
|
|
20230609,160200,6717089840,4140,4140,4140,4140,0
|
|
20230609,160100,6717089840,4140,4140,4140,4140,0
|
|
20230609,160000,6717089840,4140,4140,4140,4140,0
|
|
20230609,155900,6717089840,4140,4140,4140,4140,0
|
|
20230609,155800,6717089840,4140,4140,4140,4140,0
|
|
20230609,155700,6717089840,4140,4140,4140,4140,0
|
|
20230609,155600,6717089840,4140,4140,4140,4140,0
|
|
20230609,155500,6717089840,4140,4140,4140,4140,0
|
|
20230609,155400,6717089840,4140,4140,4140,4140,0
|
|
20230609,155300,6717089840,4140,4140,4140,4140,0
|
|
20230609,155200,6717089840,4140,4140,4140,4140,0
|
|
20230609,155100,6717089840,4140,4140,4140,4140,0
|
|
20230609,155000,6717089840,4140,4140,4140,4140,0
|
|
20230609,154900,6717089840,4140,4140,4140,4140,0
|
|
20230609,154800,6717089840,4140,4140,4140,4140,0
|
|
20230609,154700,6717089840,4140,4140,4140,4140,0
|
|
20230609,154600,6717089840,4140,4140,4140,4140,24014
|
|
20230609,154500,6717089840,4140,4140,4140,4140,0
|
|
20230609,154400,6717089840,4140,4140,4140,4140,0
|
|
20230609,154300,6717089840,4140,4140,4140,4140,0
|
|
20230609,154200,6717089840,4140,4140,4140,4140,0
|
|
20230609,154100,6717089840,4140,4140,4140,4140,0
|
|
20230609,154000,6717089840,4140,4140,4140,4140,0
|
|
20230609,153900,6717089840,4140,4140,4140,4140,0
|
|
20230609,153800,6717089840,4140,4140,4140,4140,0
|
|
20230609,153700,6717089840,4140,4140,4140,4140,0
|
|
20230609,153600,6717089840,4140,4140,4140,4140,0
|
|
20230609,153500,6717089840,4140,4140,4140,4140,0
|
|
20230609,153400,6717089840,4140,4140,4140,4140,0
|
|
20230609,153300,6717089840,4140,4140,4140,4140,0
|
|
20230609,153200,6717089840,4140,4140,4140,4140,0
|
|
20230609,153100,6717089840,4140,4140,4140,4140,0
|
|
20230609,153000,6717089840,4140,4140,4140,4140,24014
|
|
20230609,152900,6617671880,4155,4155,4155,4155,0
|
|
20230609,152800,6617671880,4155,4155,4155,4155,0
|
|
20230609,152700,6617671880,4155,4155,4155,4155,0
|
|
20230609,152600,6617671880,4155,4155,4155,4155,0
|
|
20230609,152500,6617671880,4155,4155,4155,4155,0
|
|
20230609,152400,6617671880,4155,4155,4155,4155,0
|
|
20230609,152300,6617671880,4155,4155,4155,4155,0
|
|
20230609,152200,6617671880,4155,4155,4155,4155,0
|
|
20230609,152100,6617671880,4155,4155,4155,4155,0
|
|
20230609,152000,6617671880,4155,4155,4155,4155,0
|
|
20230609,151900,6617671880,4155,4150,4165,4150,908
|
|
20230609,151800,6613899870,4150,4140,4150,4115,4707
|
|
20230609,151700,6594488500,4145,4150,4165,4140,5210
|
|
20230609,151600,6572900035,4165,4170,4170,4145,3421
|
|
20230609,151500,6558719610,4145,4170,4180,4145,9155
|
|
20230609,151400,6520503075,4170,4155,4175,4145,4603
|
|
20230609,151300,6501316510,4160,4170,4175,4160,6278
|
|
20230609,151200,6475132395,4170,4160,4170,4160,5712
|
|
20230609,151100,6451338420,4160,4165,4170,4155,3852
|
|
20230609,151000,6435287715,4165,4160,4165,4160,2652
|
|
20230609,150900,6424255390,4160,4145,4165,4140,6224
|
|
20230609,150800,6398385870,4145,4130,4145,4130,230
|
|
20230609,150700,6397435955,4145,4145,4145,4140,1507
|
|
20230609,150600,6391193820,4145,4130,4145,4115,11222
|
|
20230609,150500,6344895455,4130,4145,4145,4130,4067
|
|
20230609,150400,6328067000,4145,4140,4145,4135,1133
|
|
20230609,150300,6323371250,4150,4150,4155,4140,1921
|
|
20230609,150200,6315410115,4155,4155,4155,4150,1245
|
|
20230609,150100,6310241680,4160,4135,4160,4130,7307
|
|
20230609,150000,6279884805,4155,4135,4165,4130,17720
|
|
20230609,145900,6206150780,4150,4130,4150,4125,5456
|
|
20230609,145800,6183538605,4130,4130,4135,4120,4591
|
|
20230609,145700,6164574320,4135,4130,4135,4130,1141
|
|
20230609,145600,6159861025,4135,4140,4140,4130,626
|
|
20230609,145500,6157273230,4140,4130,4150,4130,4604
|
|
20230609,145400,6138187920,4135,4135,4135,4130,4155
|
|
20230609,145300,6121011625,4140,4140,4150,4135,996
|
|
20230609,145200,6116888440,4135,4145,4150,4135,1865
|
|
20230609,145100,6109165425,4145,4135,4145,4135,2777
|
|
20230609,145000,6097665155,4140,4135,4140,4135,2344
|
|
20230609,144900,6087971760,4140,4140,4140,4140,243
|
|
20230609,144800,6086965740,4140,4140,4150,4140,2459
|
|
20230609,144700,6076779175,4145,4140,4150,4140,3604
|
|
20230609,144600,6061832255,4150,4150,4155,4140,734
|
|
20230609,144500,6058788075,4155,4160,4160,4145,2428
|
|
20230609,144400,6048697930,4150,4150,4160,4150,3706
|
|
20230609,144300,6033296175,4150,4145,4150,4140,2661
|
|
20230609,144200,6022266595,4145,4140,4145,4135,1104
|
|
20230609,144100,6017696670,4140,4135,4140,4135,199
|
|
20230609,144000,6016873545,4135,4135,4135,4130,1298
|
|
20230609,143900,6011509650,4135,4135,4140,4135,57
|
|
20230609,143800,6011273690,4140,4135,4140,4135,196
|
|
20230609,143700,6010463000,4140,4135,4140,4130,465
|
|
20230609,143600,6008540145,4140,4135,4140,4135,286
|
|
20230609,143500,6007357505,4135,4135,4140,4135,1375
|
|
20230609,143400,6001671665,4135,4135,4135,4135,121
|
|
20230609,143300,6001171330,4135,4135,4135,4115,2590
|
|
20230609,143200,5990494355,4130,4130,4130,4120,3091
|
|
20230609,143100,5977741925,4125,4125,4130,4125,2783
|
|
20230609,143000,5966252810,4130,4125,4130,4125,1449
|
|
20230609,142900,5960270410,4130,4125,4130,4125,314
|
|
20230609,142800,5958973650,4135,4135,4135,4130,2419
|
|
20230609,142700,5948979045,4140,4145,4145,4135,195
|
|
20230609,142600,5948172085,4140,4140,4145,4140,114
|
|
20230609,142500,5947699925,4140,4140,4145,4135,3962
|
|
20230609,142400,5931303615,4150,4155,4155,4140,826
|
|
20230609,142300,5927879735,4160,4125,4160,4125,4268
|
|
20230609,142200,5910163865,4125,4135,4135,4125,1339
|
|
20230609,142100,5904634460,4140,4140,4150,4140,2898
|
|
20230609,142000,5892626620,4135,4135,4140,4135,1396
|
|
20230609,141900,5886853945,4135,4140,4150,4135,12273
|
|
20230609,141800,5835937460,4145,4115,4150,4115,16945
|
|
20230609,141700,5765722920,4120,4115,4120,4115,484
|
|
20230609,141600,5763728850,4120,4120,4135,4115,1972
|
|
20230609,141500,5755591705,4125,4130,4130,4120,1462
|
|
20230609,141400,5749561355,4135,4120,4140,4120,2481
|
|
20230609,141300,5739314560,4120,4120,4125,4120,1560
|
|
20230609,141200,5732885940,4125,4125,4135,4120,1934
|
|
20230609,141100,5724909935,4120,4130,4135,4120,3018
|
|
20230609,141000,5712437925,4135,4120,4140,4120,3748
|
|
20230609,140900,5696935560,4140,4120,4140,4115,14511
|
|
20230609,140800,5637060275,4120,4115,4120,4115,2470
|
|
20230609,140700,5626895745,4110,4115,4115,4110,442
|
|
20230609,140600,5625078915,4110,4115,4115,4110,160
|
|
20230609,140500,5624420670,4115,4110,4115,4110,1063
|
|
20230609,140400,5620051735,4110,4105,4110,4100,718
|
|
20230609,140300,5617106360,4110,4110,4110,4110,42
|
|
20230609,140200,5616933740,4100,4105,4110,4100,493
|
|
20230609,140100,5614911005,4110,4110,4110,4110,143
|
|
20230609,140000,5614323275,4110,4105,4110,4105,50
|
|
20230609,135900,5614117790,4100,4105,4105,4100,1091
|
|
20230609,135800,5609644475,4105,4105,4110,4105,207
|
|
20230609,135700,5608794130,4110,4095,4110,4095,135
|
|
20230609,135600,5608240595,4100,4095,4100,4095,3942
|
|
20230609,135500,5592079475,4095,4105,4105,4090,7451
|
|
20230609,135400,5561516825,4105,4110,4110,4105,1524
|
|
20230609,135300,5555254370,4110,4120,4120,4105,462
|
|
20230609,135200,5553353930,4120,4115,4125,4110,10495
|
|
20230609,135100,5510138110,4115,4110,4115,4110,1639
|
|
20230609,135000,5503397060,4110,4105,4110,4105,7974
|
|
20230609,134900,5470661355,4100,4095,4100,4095,484
|
|
20230609,134800,5468676970,4095,4090,4105,4090,2904
|
|
20230609,134700,5456775175,4090,4105,4105,4090,3145
|
|
20230609,134600,5443889490,4110,4105,4110,4105,1784
|
|
20230609,134500,5436563075,4105,4100,4105,4100,1454
|
|
20230609,134400,5430596370,4100,4105,4105,4095,2533
|
|
20230609,134300,5420211650,4100,4090,4100,4090,2806
|
|
20230609,134200,5408710130,4090,4100,4100,4090,2935
|
|
20230609,134100,5396704700,4095,4085,4095,4085,8668
|
|
20230609,134000,5361276105,4080,4075,4080,4070,4619
|
|
20230609,133900,5342438095,4075,4060,4075,4060,2165
|
|
20230609,133800,5333622470,4060,4075,4075,4060,2887
|
|
20230609,133700,5321880955,4075,4080,4080,4075,411
|
|
20230609,133600,5320205615,4085,4090,4095,4085,4347
|
|
20230609,133500,5302441440,4090,4075,4095,4075,8216
|
|
20230609,133400,5268850150,4075,4075,4075,4075,490
|
|
20230609,133300,5266853400,4075,4065,4075,4065,2715
|
|
20230609,133200,5255813920,4070,4075,4075,4065,37
|
|
20230609,133100,5255663385,4075,4075,4075,4075,104
|
|
20230609,133000,5255239585,4060,4065,4075,4060,10254
|
|
20230609,132900,5213580650,4070,4070,4070,4070,511
|
|
20230609,132800,5211500880,4070,4070,4070,4065,1938
|
|
20230609,132700,5203619880,4075,4075,4080,4070,1480
|
|
20230609,132600,5197594240,4075,4070,4075,4065,3478
|
|
20230609,132500,5183429605,4065,4065,4070,4065,1879
|
|
20230609,132400,5175789490,4065,4065,4070,4065,1414
|
|
20230609,132300,5170041575,4065,4065,4065,4065,503
|
|
20230609,132200,5167996880,4060,4060,4060,4060,1543
|
|
20230609,132100,5161732300,4055,4055,4055,4055,225
|
|
20230609,132000,5160819925,4055,4050,4055,4045,1977
|
|
20230609,131900,5152807530,4050,4050,4050,4050,49
|
|
20230609,131800,5152609080,4050,4040,4050,4040,991
|
|
20230609,131700,5148602480,4040,4040,4040,4040,505
|
|
20230609,131600,5146562280,4045,4045,4045,4045,158
|
|
20230609,131500,5145923170,4045,4040,4045,4040,200
|
|
20230609,131400,5145114670,4045,4045,4045,4045,369
|
|
20230609,131300,5143622065,4045,4040,4045,4040,157
|
|
20230609,131200,5142987285,4040,4040,4040,4040,1716
|
|
20230609,131100,5136054645,4035,4040,4040,4035,2
|
|
20230609,131000,5136046570,4035,4035,4035,4035,576
|
|
20230609,130900,5133722410,4035,4035,4040,4035,37
|
|
20230609,130800,5133573105,4035,4045,4045,4035,8135
|
|
20230609,130700,5100734710,4040,4040,4040,4040,1312
|
|
20230609,130600,5095434230,4045,4040,4045,4040,1298
|
|
20230609,130500,5090189255,4040,4035,4040,4035,863
|
|
20230609,130400,5086704080,4030,4030,4030,4030,1274
|
|
20230609,130300,5081569860,4040,4035,4040,4030,905
|
|
20230609,130200,5077917680,4035,4030,4035,4030,139
|
|
20230609,130100,5077357505,4030,4035,4035,4030,3
|
|
20230609,130000,5077345410,4035,4030,4035,4025,568
|
|
20230609,125900,5075058100,4025,4020,4030,4020,665
|
|
20230609,125800,5072382070,4030,4025,4030,4020,3036
|
|
20230609,125700,5060176655,4025,4025,4025,4025,792
|
|
20230609,125600,5056988855,4025,4035,4035,4020,4668
|
|
20230609,125500,5038216730,4035,4030,4035,4020,5201
|
|
20230609,125400,5017264345,4030,4030,4035,4030,40
|
|
20230609,125300,5017103140,4035,4030,4035,4030,1938
|
|
20230609,125200,5009292985,4030,4030,4035,4030,678
|
|
20230609,125100,5006560640,4035,4030,4035,4030,6
|
|
20230609,125000,5006536455,4035,4030,4035,4030,2501
|
|
20230609,124900,4996457420,4030,4030,4030,4030,446
|
|
20230609,124800,4994660040,4025,4030,4030,4025,2919
|
|
20230609,124700,4982906065,4025,4030,4030,4025,367
|
|
20230609,124600,4981428635,4025,4035,4035,4025,789
|
|
20230609,124500,4978248845,4040,4020,4040,4020,681
|
|
20230609,124400,4975506315,4030,4020,4030,4010,14800
|
|
20230609,124300,4916046170,4025,4030,4030,4025,1236
|
|
20230609,124200,4911071215,4030,4040,4040,4030,1506
|
|
20230609,124100,4905001890,4035,4040,4040,4035,105
|
|
20230609,124000,4904578185,4040,4035,4045,4035,1167
|
|
20230609,123900,4899861380,4045,4045,4045,4045,102
|
|
20230609,123800,4899448790,4040,4055,4055,4040,16862
|
|
20230609,123700,4831297035,4055,4060,4060,4055,2
|
|
20230609,123600,4831288920,4050,4050,4050,4050,1
|
|
20230609,123500,4831284870,4060,4040,4060,4040,694
|
|
20230609,123400,4828475250,4060,4045,4060,4045,6352
|
|
20230609,123300,4802730230,4035,4045,4045,4035,734
|
|
20230609,123200,4799765600,4045,4040,4045,4040,1599
|
|
20230609,123100,4793301910,4040,4045,4045,4040,3852
|
|
20230609,123000,4777724830,4045,4040,4045,4040,856
|
|
20230609,122900,4774265090,4050,4045,4050,4035,2147
|
|
20230609,122800,4765589350,4040,4035,4040,4035,1547
|
|
20230609,122700,4759341010,4035,4025,4040,4025,1594
|
|
20230609,122600,4752917095,4025,4040,4040,4025,2832
|
|
20230609,122500,4741504045,4045,4030,4045,4030,4287
|
|
20230609,122400,4724189975,4035,4030,4035,4030,1058
|
|
20230609,122300,4719926225,4030,4030,4030,4025,1937
|
|
20230609,122200,4712122615,4025,4035,4035,4025,4791
|
|
20230609,122100,4692813015,4035,4025,4035,4020,1661
|
|
20230609,122000,4686118480,4025,4025,4025,4015,833
|
|
20230609,121900,4682769135,4025,4025,4025,4025,1
|
|
20230609,121800,4682765110,4025,4025,4025,4025,777
|
|
20230609,121700,4679637685,4025,4025,4025,4025,23
|
|
20230609,121600,4679545110,4025,4025,4025,4025,169
|
|
20230609,121500,4678864885,4020,4030,4030,4020,356
|
|
20230609,121400,4677433755,4025,4025,4025,4025,614
|
|
20230609,121300,4674962405,4025,4030,4030,4025,394
|
|
20230609,121200,4673374835,4030,4030,4030,4030,1341
|
|
20230609,121100,4667970605,4030,4030,4030,4030,1205
|
|
20230609,121000,4663114455,4030,4030,4030,4025,913
|
|
20230609,120900,4659437470,4030,4025,4030,4025,3903
|
|
20230609,120800,4643723315,4025,4025,4025,4025,1
|
|
20230609,120700,4643719290,4020,4020,4020,4020,0
|
|
20230609,120600,4643719290,4020,4020,4020,4020,696
|
|
20230609,120500,4640921370,4020,4015,4020,4010,5183
|
|
20230609,120400,4620089185,4015,4010,4020,4010,525
|
|
20230609,120300,4617981315,4010,4015,4015,4010,5002
|
|
20230609,120200,4597898295,4015,4015,4015,4015,172
|
|
20230609,120100,4597207715,4015,4005,4015,4005,1732
|
|
20230609,120000,4590262775,4005,4010,4020,4005,3276
|
|
20230609,115900,4577124555,4015,4015,4015,4005,4978
|
|
20230609,115800,4557168115,4020,4015,4020,4015,7
|
|
20230609,115700,4557140000,4015,4010,4015,4010,469
|
|
20230609,115600,4555256975,4010,4015,4015,4010,646
|
|
20230609,115500,4552666385,4015,4015,4015,4015,683
|
|
20230609,115400,4549924140,4015,4010,4015,4010,69
|
|
20230609,115300,4549647110,4010,4015,4020,4010,1034
|
|
20230609,115200,4545499965,4015,4015,4015,4010,705
|
|
20230609,115100,4542669555,4015,4010,4015,4010,553
|
|
20230609,115000,4540450350,4010,4015,4015,4010,1942
|
|
20230609,114900,4532662600,4015,4010,4015,4010,575
|
|
20230609,114800,4530354180,4010,4015,4015,4005,877
|
|
20230609,114700,4526837410,4020,4015,4020,4015,224
|
|
20230609,114600,4525937550,4020,4005,4020,4005,848
|
|
20230609,114500,4522536700,4005,4010,4010,4005,887
|
|
20230609,114400,4518981980,4015,4015,4015,4015,0
|
|
20230609,114300,4518981980,4015,4010,4015,4010,20
|
|
20230609,114200,4518901765,4015,4005,4015,4005,184
|
|
20230609,114100,4518163925,4015,4005,4015,4005,207
|
|
20230609,114000,4517332840,4005,4015,4015,4005,4807
|
|
20230609,113900,4498057625,4015,4020,4025,4015,7839
|
|
20230609,113800,4466543015,4020,4010,4020,4010,2830
|
|
20230609,113700,4455185220,4010,4000,4010,4000,725
|
|
20230609,113600,4452281600,4005,3995,4005,3995,453
|
|
20230609,113500,4450469090,3990,3995,3995,3985,3193
|
|
20230609,113400,4437721240,4000,3995,4005,3995,2977
|
|
20230609,113300,4425810950,3995,4000,4000,3990,3940
|
|
20230609,113200,4410078220,3995,4000,4000,3995,2077
|
|
20230609,113100,4401779890,4000,4000,4000,4000,1187
|
|
20230609,113000,4397031890,4000,3990,4000,3990,3269
|
|
20230609,112900,4383969445,3995,3995,4000,3995,12691
|
|
20230609,112800,4333268800,4000,4000,4000,4000,1
|
|
20230609,112700,4333264800,3995,3995,4010,3990,5078
|
|
20230609,112600,4312973510,3990,3990,3990,3975,8100
|
|
20230609,112500,4280734680,3990,3980,3990,3975,2196
|
|
20230609,112400,4271992930,3990,3990,4000,3975,17737
|
|
20230609,112300,4201383890,3990,4005,4005,3990,5781
|
|
20230609,112200,4178290425,4000,3995,4000,3995,364
|
|
20230609,112100,4176834440,3995,4000,4000,3985,1862
|
|
20230609,112000,4169401975,3990,3995,4000,3990,4797
|
|
20230609,111900,4150248605,3995,4005,4005,3995,4142
|
|
20230609,111800,4133685540,4005,4005,4020,4000,3466
|
|
20230609,111700,4119808540,4005,4000,4025,4000,13863
|
|
20230609,111600,4064287065,4000,4000,4000,3995,1848
|
|
20230609,111500,4056895070,4000,4000,4005,3995,3562
|
|
20230609,111400,4042645960,4000,4010,4010,4000,26963
|
|
20230609,111300,3934761675,4010,4010,4010,4010,2429
|
|
20230609,111200,3925021385,4010,4010,4015,4010,1721
|
|
20230609,111100,3918119880,4015,4015,4015,4010,1679
|
|
20230609,111000,3911385435,4015,4010,4015,4010,1064
|
|
20230609,110900,3907115905,4020,4015,4020,4015,51
|
|
20230609,110800,3906911080,4015,4015,4020,4015,164
|
|
20230609,110700,3906252615,4015,4015,4015,4015,813
|
|
20230609,110600,3902988420,4015,4010,4015,4005,869
|
|
20230609,110500,3899503975,4005,4005,4010,4005,4886
|
|
20230609,110400,3879919135,4010,4005,4010,4005,3029
|
|
20230609,110300,3867787490,4000,4000,4005,4000,7979
|
|
20230609,110200,3835857840,4000,4015,4015,4000,25871
|
|
20230609,110100,3732155445,4015,4015,4020,4015,4285
|
|
20230609,110000,3714931170,4015,4015,4025,4015,2237
|
|
20230609,105900,3705948745,4015,4020,4020,4015,1444
|
|
20230609,105800,3700146585,4020,4020,4020,4015,1984
|
|
20230609,105700,3692175560,4020,4020,4025,4015,2694
|
|
20230609,105600,3681348360,4015,4020,4025,4015,13325
|
|
20230609,105500,3627794855,4025,4035,4035,4020,15991
|
|
20230609,105400,3563412235,4035,4035,4035,4030,3418
|
|
20230609,105300,3549630080,4040,4025,4040,4025,2409
|
|
20230609,105200,3539929775,4035,4030,4035,4025,9274
|
|
20230609,105100,3502542795,4030,4030,4035,4030,3886
|
|
20230609,105000,3486881905,4030,4030,4030,4030,853
|
|
20230609,104900,3483444315,4030,4025,4030,4025,5302
|
|
20230609,104800,3462083500,4025,4030,4040,4025,6216
|
|
20230609,104700,3437042590,4030,4035,4035,4025,4942
|
|
20230609,104600,3417126040,4040,4030,4050,4030,1586
|
|
20230609,104500,3410718230,4040,4050,4050,4030,19561
|
|
20230609,104400,3331764515,4050,4060,4060,4050,222
|
|
20230609,104300,3330863310,4060,4055,4060,4040,15259
|
|
20230609,104200,3269062695,4060,4060,4065,4050,12318
|
|
20230609,104100,3219102565,4060,4075,4080,4060,7991
|
|
20230609,104000,3186593400,4090,4090,4090,4070,5728
|
|
20230609,103900,3163230240,4090,4090,4090,4080,145
|
|
20230609,103800,3162637390,4090,4080,4090,4080,5509
|
|
20230609,103700,3140160650,4080,4105,4110,4070,18336
|
|
20230609,103600,3065263635,4110,4080,4120,4080,9083
|
|
20230609,103500,3027975660,4095,4075,4095,4075,3907
|
|
20230609,103400,3012008715,4085,4075,4085,4075,2377
|
|
20230609,103300,3002321745,4070,4065,4075,4065,394
|
|
20230609,103200,3000718105,4065,4075,4075,4065,5965
|
|
20230609,103100,2976455985,4075,4085,4085,4075,1845
|
|
20230609,103000,2968936555,4085,4080,4085,4075,3526
|
|
20230609,102900,2954551815,4080,4080,4080,4070,2285
|
|
20230609,102800,2945235665,4080,4075,4080,4075,855
|
|
20230609,102700,2941751525,4075,4080,4085,4075,4826
|
|
20230609,102600,2922051995,4080,4070,4080,4070,11741
|
|
20230609,102500,2874212340,4065,4075,4075,4065,5943
|
|
20230609,102400,2850031040,4070,4065,4070,4060,5000
|
|
20230609,102300,2829691545,4060,4060,4065,4055,4363
|
|
20230609,102200,2811985540,4060,4065,4065,4060,1274
|
|
20230609,102100,2806810290,4060,4060,4070,4060,5601
|
|
20230609,102000,2784046100,4055,4055,4065,4050,11410
|
|
20230609,101900,2737823110,4065,4075,4075,4060,8838
|
|
20230609,101800,2701927185,4065,4065,4080,4065,3730
|
|
20230609,101700,2686720305,4070,4070,4075,4065,1074
|
|
20230609,101600,2682352615,4070,4055,4070,4055,5977
|
|
20230609,101500,2658037790,4060,4060,4060,4055,2539
|
|
20230609,101400,2647736490,4055,4055,4055,4055,566
|
|
20230609,101300,2645441360,4055,4040,4055,4040,3148
|
|
20230609,101200,2632701890,4040,4055,4055,4040,8980
|
|
20230609,101100,2596348685,4055,4055,4065,4055,1301
|
|
20230609,101000,2591073020,4055,4065,4065,4055,3510
|
|
20230609,100900,2576816220,4065,4070,4070,4060,499
|
|
20230609,100800,2574789875,4060,4065,4065,4060,1101
|
|
20230609,100700,2570319765,4080,4050,4080,4050,979
|
|
20230609,100600,2566353915,4045,4080,4085,4045,26919
|
|
20230609,100500,2457269260,4055,4060,4080,4055,8031
|
|
20230609,100400,2424683595,4060,4080,4080,4060,8968
|
|
20230609,100300,2388232525,4080,4080,4080,4065,3268
|
|
20230609,100200,2374906130,4080,4080,4080,4080,455
|
|
20230609,100100,2373049730,4080,4075,4095,4070,5838
|
|
20230609,100000,2349248165,4080,4090,4090,4080,12041
|
|
20230609,095900,2300102750,4085,4085,4085,4085,137
|
|
20230609,095800,2299543105,4095,4085,4095,4085,426
|
|
20230609,095700,2297801615,4085,4085,4090,4085,1090
|
|
20230609,095600,2293346350,4085,4090,4090,4085,2014
|
|
20230609,095500,2285116660,4090,4100,4100,4090,1366
|
|
20230609,095400,2279529160,4095,4085,4095,4080,2619
|
|
20230609,095300,2268821250,4085,4090,4090,4085,1201
|
|
20230609,095200,2263911035,4100,4100,4100,4090,25
|
|
20230609,095100,2263808655,4090,4090,4090,4090,328
|
|
20230609,095000,2262467135,4105,4090,4105,4085,788
|
|
20230609,094900,2259242955,4090,4080,4095,4080,2109
|
|
20230609,094800,2250627170,4060,4075,4075,4060,5791
|
|
20230609,094700,2227099300,4065,4075,4085,4065,6069
|
|
20230609,094600,2202396665,4075,4085,4090,4075,3257
|
|
20230609,094500,2189099500,4085,4085,4090,4080,6756
|
|
20230609,094400,2161501160,4080,4085,4090,4080,4812
|
|
20230609,094300,2141866450,4090,4095,4100,4085,1047
|
|
20230609,094200,2137588500,4085,4110,4115,4075,57885
|
|
20230609,094100,1901552575,4115,4075,4115,4075,5410
|
|
20230609,094000,1879395805,4075,4090,4095,4075,3273
|
|
20230609,093900,1866053060,4095,4105,4105,4080,10358
|
|
20230609,093800,1823645665,4105,4115,4115,4105,2124
|
|
20230609,093700,1814916130,4135,4125,4135,4105,13512
|
|
20230609,093600,1759305580,4130,4135,4140,4130,2694
|
|
20230609,093500,1748168920,4140,4140,4140,4125,1688
|
|
20230609,093400,1741186475,4130,4150,4150,4130,3663
|
|
20230609,093300,1726038025,4150,4140,4150,4135,2286
|
|
20230609,093200,1716567970,4160,4165,4165,4140,11576
|
|
20230609,093100,1668555100,4165,4155,4170,4155,1699
|
|
20230609,093000,1661490485,4180,4155,4180,4150,16722
|
|
20230609,092900,1591885000,4155,4150,4155,4150,3076
|
|
20230609,092800,1579110550,4150,4155,4155,4150,4219
|
|
20230609,092700,1561596150,4155,4165,4165,4155,5880
|
|
20230609,092600,1537119485,4165,4150,4165,4150,13041
|
|
20230609,092500,1482929155,4155,4145,4160,4145,10359
|
|
20230609,092400,1439885775,4150,4145,4150,4145,4334
|
|
20230609,092300,1421916345,4145,4130,4145,4130,2841
|
|
20230609,092200,1410154375,4125,4140,4140,4120,10523
|
|
20230609,092100,1366680330,4140,4150,4155,4130,15710
|
|
20230609,092000,1301631180,4155,4125,4155,4125,7400
|
|
20230609,091900,1271012475,4125,4130,4130,4120,1806
|
|
20230609,091800,1263566420,4130,4130,4135,4125,3396
|
|
20230609,091700,1249546835,4130,4125,4130,4115,7535
|
|
20230609,091600,1218480815,4115,4120,4140,4115,4620
|
|
20230609,091500,1199406780,4120,4125,4125,4100,7822
|
|
20230609,091400,1167272900,4105,4125,4125,4100,4544
|
|
20230609,091300,1148586260,4130,4135,4140,4115,9566
|
|
20230609,091200,1109146940,4135,4105,4140,4090,15076
|
|
20230609,091100,1047088195,4105,4090,4125,4090,9873
|
|
20230609,091000,1006597035,4080,4070,4100,4055,7915
|
|
20230609,090900,974273440,4050,4095,4095,4035,24370
|
|
20230609,090800,875044225,4095,4095,4115,4090,6604
|
|
20230609,090700,847993280,4090,4100,4110,4090,5419
|
|
20230609,090600,825795450,4100,4105,4120,4090,13964
|
|
20230609,090500,768497200,4115,4105,4135,4095,17399
|
|
20230609,090400,696817745,4095,4100,4105,4090,9617
|
|
20230609,090300,657394780,4105,4070,4110,4070,17461
|
|
20230609,090200,585978825,4040,4045,4075,4025,32619
|
|
20230609,090100,453907000,4040,4100,4100,4040,45991
|
|
20230609,090000,266491095,4095,4090,4120,4085,50980
|