728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,210500,32252387705,4995,4995,4995,4995,34462
|
|
20230620,210400,32252387705,4995,4995,4995,4995,0
|
|
20230620,210300,32252387705,4995,4995,4995,4995,0
|
|
20230620,210200,32252387705,4995,4995,4995,4995,0
|
|
20230620,210100,32252387705,4995,4995,4995,4995,0
|
|
20230620,210000,32252387705,4995,4995,4995,4995,0
|
|
20230620,205900,32252387705,4995,4995,4995,4995,0
|
|
20230620,205800,32252387705,4995,4995,4995,4995,0
|
|
20230620,205700,32252387705,4995,4995,4995,4995,0
|
|
20230620,205600,32252387705,4995,4995,4995,4995,0
|
|
20230620,205500,32252387705,4995,4995,4995,4995,0
|
|
20230620,205400,32252387705,4995,4995,4995,4995,0
|
|
20230620,205300,32252387705,4995,4995,4995,4995,0
|
|
20230620,205200,32252387705,4995,4995,4995,4995,0
|
|
20230620,205100,32252387705,4995,4995,4995,4995,0
|
|
20230620,205000,32252387705,4995,4995,4995,4995,0
|
|
20230620,204900,32252387705,4995,4995,4995,4995,0
|
|
20230620,204800,32252387705,4995,4995,4995,4995,0
|
|
20230620,204700,32252387705,4995,4995,4995,4995,0
|
|
20230620,204600,32252387705,4995,4995,4995,4995,0
|
|
20230620,204500,32252387705,4995,4995,4995,4995,0
|
|
20230620,204400,32252387705,4995,4995,4995,4995,0
|
|
20230620,204300,32252387705,4995,4995,4995,4995,0
|
|
20230620,204200,32252387705,4995,4995,4995,4995,0
|
|
20230620,204100,32252387705,4995,4995,4995,4995,0
|
|
20230620,204000,32252387705,4995,4995,4995,4995,0
|
|
20230620,203900,32252387705,4995,4995,4995,4995,0
|
|
20230620,203800,32252387705,4995,4995,4995,4995,0
|
|
20230620,203700,32252387705,4995,4995,4995,4995,0
|
|
20230620,203600,32252387705,4995,4995,4995,4995,0
|
|
20230620,203500,32252387705,4995,4995,4995,4995,34462
|
|
20230620,203400,32252387705,4995,4995,4995,4995,0
|
|
20230620,203300,32252387705,4995,4995,4995,4995,0
|
|
20230620,203200,32252387705,4995,4995,4995,4995,0
|
|
20230620,203100,32252387705,4995,4995,4995,4995,0
|
|
20230620,203000,32252387705,4995,4995,4995,4995,0
|
|
20230620,202900,32252387705,4995,4995,4995,4995,0
|
|
20230620,202800,32252387705,4995,4995,4995,4995,0
|
|
20230620,202700,32252387705,4995,4995,4995,4995,0
|
|
20230620,202600,32252387705,4995,4995,4995,4995,0
|
|
20230620,202500,32252387705,4995,4995,4995,4995,0
|
|
20230620,202400,32252387705,4995,4995,4995,4995,0
|
|
20230620,202300,32252387705,4995,4995,4995,4995,0
|
|
20230620,202200,32252387705,4995,4995,4995,4995,0
|
|
20230620,202100,32252387705,4995,4995,4995,4995,0
|
|
20230620,202000,32252387705,4995,4995,4995,4995,0
|
|
20230620,201900,32252387705,4995,4995,4995,4995,0
|
|
20230620,201800,32252387705,4995,4995,4995,4995,0
|
|
20230620,201700,32252387705,4995,4995,4995,4995,0
|
|
20230620,201600,32252387705,4995,4995,4995,4995,0
|
|
20230620,201500,32252387705,4995,4995,4995,4995,0
|
|
20230620,201400,32252387705,4995,4995,4995,4995,0
|
|
20230620,201300,32252387705,4995,4995,4995,4995,0
|
|
20230620,201200,32252387705,4995,4995,4995,4995,0
|
|
20230620,201100,32252387705,4995,4995,4995,4995,0
|
|
20230620,201000,32252387705,4995,4995,4995,4995,0
|
|
20230620,200900,32252387705,4995,4995,4995,4995,0
|
|
20230620,200800,32252387705,4995,4995,4995,4995,0
|
|
20230620,200700,32252387705,4995,4995,4995,4995,0
|
|
20230620,200600,32252387705,4995,4995,4995,4995,0
|
|
20230620,200500,32252387705,4995,4995,4995,4995,34462
|
|
20230620,200400,32252387705,4995,4995,4995,4995,0
|
|
20230620,200300,32252387705,4995,4995,4995,4995,0
|
|
20230620,200200,32252387705,4995,4995,4995,4995,0
|
|
20230620,200100,32252387705,4995,4995,4995,4995,0
|
|
20230620,200000,32252387705,4995,4995,4995,4995,0
|
|
20230620,195900,32252387705,4995,4995,4995,4995,0
|
|
20230620,195800,32252387705,4995,4995,4995,4995,0
|
|
20230620,195700,32252387705,4995,4995,4995,4995,0
|
|
20230620,195600,32252387705,4995,4995,4995,4995,0
|
|
20230620,195500,32252387705,4995,4995,4995,4995,0
|
|
20230620,195400,32252387705,4995,4995,4995,4995,0
|
|
20230620,195300,32252387705,4995,4995,4995,4995,0
|
|
20230620,195200,32252387705,4995,4995,4995,4995,0
|
|
20230620,195100,32252387705,4995,4995,4995,4995,0
|
|
20230620,195000,32252387705,4995,4995,4995,4995,0
|
|
20230620,194900,32252387705,4995,4995,4995,4995,0
|
|
20230620,194800,32252387705,4995,4995,4995,4995,0
|
|
20230620,194700,32252387705,4995,4995,4995,4995,0
|
|
20230620,194600,32252387705,4995,4995,4995,4995,0
|
|
20230620,194500,32252387705,4995,4995,4995,4995,0
|
|
20230620,194400,32252387705,4995,4995,4995,4995,0
|
|
20230620,194300,32252387705,4995,4995,4995,4995,0
|
|
20230620,194200,32252387705,4995,4995,4995,4995,0
|
|
20230620,194100,32252387705,4995,4995,4995,4995,0
|
|
20230620,194000,32252387705,4995,4995,4995,4995,0
|
|
20230620,193900,32252387705,4995,4995,4995,4995,0
|
|
20230620,193800,32252387705,4995,4995,4995,4995,0
|
|
20230620,193700,32252387705,4995,4995,4995,4995,0
|
|
20230620,193600,32252387705,4995,4995,4995,4995,0
|
|
20230620,193500,32252387705,4995,4995,4995,4995,34462
|
|
20230620,193400,32252387705,4995,4995,4995,4995,0
|
|
20230620,193300,32252387705,4995,4995,4995,4995,0
|
|
20230620,193200,32252387705,4995,4995,4995,4995,0
|
|
20230620,193100,32252387705,4995,4995,4995,4995,0
|
|
20230620,193000,32252387705,4995,4995,4995,4995,0
|
|
20230620,192900,32252387705,4995,4995,4995,4995,0
|
|
20230620,192800,32252387705,4995,4995,4995,4995,0
|
|
20230620,192700,32252387705,4995,4995,4995,4995,0
|
|
20230620,192600,32252387705,4995,4995,4995,4995,0
|
|
20230620,192500,32252387705,4995,4995,4995,4995,0
|
|
20230620,192400,32252387705,4995,4995,4995,4995,0
|
|
20230620,192300,32252387705,4995,4995,4995,4995,0
|
|
20230620,192200,32252387705,4995,4995,4995,4995,0
|
|
20230620,192100,32252387705,4995,4995,4995,4995,0
|
|
20230620,192000,32252387705,4995,4995,4995,4995,0
|
|
20230620,191900,32252387705,4995,4995,4995,4995,0
|
|
20230620,191800,32252387705,4995,4995,4995,4995,0
|
|
20230620,191700,32252387705,4995,4995,4995,4995,0
|
|
20230620,191600,32252387705,4995,4995,4995,4995,0
|
|
20230620,191500,32252387705,4995,4995,4995,4995,0
|
|
20230620,191400,32252387705,4995,4995,4995,4995,0
|
|
20230620,191300,32252387705,4995,4995,4995,4995,0
|
|
20230620,191200,32252387705,4995,4995,4995,4995,0
|
|
20230620,191100,32252387705,4995,4995,4995,4995,0
|
|
20230620,191000,32252387705,4995,4995,4995,4995,0
|
|
20230620,190900,32252387705,4995,4995,4995,4995,0
|
|
20230620,190800,32252387705,4995,4995,4995,4995,0
|
|
20230620,190700,32252387705,4995,4995,4995,4995,0
|
|
20230620,190600,32252387705,4995,4995,4995,4995,0
|
|
20230620,190500,32252387705,4995,4995,4995,4995,34462
|
|
20230620,190400,32252387705,4995,4995,4995,4995,0
|
|
20230620,190300,32252387705,4995,4995,4995,4995,0
|
|
20230620,190200,32252387705,4995,4995,4995,4995,0
|
|
20230620,190100,32252387705,4995,4995,4995,4995,0
|
|
20230620,190000,32252387705,4995,4995,4995,4995,0
|
|
20230620,185900,32252387705,4995,4995,4995,4995,0
|
|
20230620,185800,32252387705,4995,4995,4995,4995,0
|
|
20230620,185700,32252387705,4995,4995,4995,4995,0
|
|
20230620,185600,32252387705,4995,4995,4995,4995,0
|
|
20230620,185500,32252387705,4995,4995,4995,4995,0
|
|
20230620,185400,32252387705,4995,4995,4995,4995,0
|
|
20230620,185300,32252387705,4995,4995,4995,4995,0
|
|
20230620,185200,32252387705,4995,4995,4995,4995,0
|
|
20230620,185100,32252387705,4995,4995,4995,4995,0
|
|
20230620,185000,32252387705,4995,4995,4995,4995,0
|
|
20230620,184900,32252387705,4995,4995,4995,4995,0
|
|
20230620,184800,32252387705,4995,4995,4995,4995,0
|
|
20230620,184700,32252387705,4995,4995,4995,4995,0
|
|
20230620,184600,32252387705,4995,4995,4995,4995,0
|
|
20230620,184500,32252387705,4995,4995,4995,4995,0
|
|
20230620,184400,32252387705,4995,4995,4995,4995,0
|
|
20230620,184300,32252387705,4995,4995,4995,4995,0
|
|
20230620,184200,32252387705,4995,4995,4995,4995,0
|
|
20230620,184100,32252387705,4995,4995,4995,4995,0
|
|
20230620,184000,32252387705,4995,4995,4995,4995,0
|
|
20230620,183900,32252387705,4995,4995,4995,4995,0
|
|
20230620,183800,32252387705,4995,4995,4995,4995,0
|
|
20230620,183700,32252387705,4995,4995,4995,4995,0
|
|
20230620,183600,32252387705,4995,4995,4995,4995,0
|
|
20230620,183500,32252387705,4995,4995,4995,4995,34462
|
|
20230620,183400,32252387705,4995,4995,4995,4995,0
|
|
20230620,183300,32252387705,4995,4995,4995,4995,0
|
|
20230620,183200,32252387705,4995,4995,4995,4995,0
|
|
20230620,183100,32252387705,4995,4995,4995,4995,0
|
|
20230620,183000,32252387705,4995,4995,4995,4995,0
|
|
20230620,182900,32252387705,4995,4995,4995,4995,0
|
|
20230620,182800,32252387705,4995,4995,4995,4995,0
|
|
20230620,182700,32252387705,4995,4995,4995,4995,0
|
|
20230620,182600,32252387705,4995,4995,4995,4995,0
|
|
20230620,182500,32252387705,4995,4995,4995,4995,0
|
|
20230620,182400,32252387705,4995,4995,4995,4995,0
|
|
20230620,182300,32252387705,4995,4995,4995,4995,0
|
|
20230620,182200,32252387705,4995,4995,4995,4995,0
|
|
20230620,182100,32252387705,4995,4995,4995,4995,0
|
|
20230620,182000,32252387705,4995,4995,4995,4995,0
|
|
20230620,181900,32252387705,4995,4995,4995,4995,0
|
|
20230620,181800,32252387705,4995,4995,4995,4995,0
|
|
20230620,181700,32252387705,4995,4995,4995,4995,0
|
|
20230620,181600,32252387705,4995,4995,4995,4995,0
|
|
20230620,181500,32252387705,4995,4995,4995,4995,0
|
|
20230620,181400,32252387705,4995,4995,4995,4995,0
|
|
20230620,181300,32252387705,4995,4995,4995,4995,0
|
|
20230620,181200,32252387705,4995,4995,4995,4995,0
|
|
20230620,181100,32252387705,4995,4995,4995,4995,0
|
|
20230620,181000,32252387705,4995,4995,4995,4995,0
|
|
20230620,180900,32252387705,4995,4995,4995,4995,0
|
|
20230620,180800,32252387705,4995,4995,4995,4995,0
|
|
20230620,180700,32252387705,4995,4995,4995,4995,0
|
|
20230620,180600,32252387705,4995,4995,4995,4995,0
|
|
20230620,180500,32252387705,4995,4995,4995,4995,34462
|
|
20230620,180400,32252387705,4995,4995,4995,4995,0
|
|
20230620,180300,32252387705,4995,4995,4995,4995,0
|
|
20230620,180200,32252387705,4995,4995,4995,4995,0
|
|
20230620,180100,32252387705,4995,4995,4995,4995,0
|
|
20230620,180000,32252387705,4995,4995,4995,4995,0
|
|
20230620,175900,32252387705,4995,4995,4995,4995,0
|
|
20230620,175800,32252387705,4995,4995,4995,4995,0
|
|
20230620,175700,32252387705,4995,4995,4995,4995,0
|
|
20230620,175600,32252387705,4995,4995,4995,4995,0
|
|
20230620,175500,32252387705,4995,4995,4995,4995,0
|
|
20230620,175400,32252387705,4995,4995,4995,4995,0
|
|
20230620,175300,32252387705,4995,4995,4995,4995,0
|
|
20230620,175200,32252387705,4995,4995,4995,4995,0
|
|
20230620,175100,32252387705,4995,4995,4995,4995,0
|
|
20230620,175000,32252387705,4995,4995,4995,4995,0
|
|
20230620,174900,32252387705,4995,4995,4995,4995,0
|
|
20230620,174800,32252387705,4995,4995,4995,4995,0
|
|
20230620,174700,32252387705,4995,4995,4995,4995,0
|
|
20230620,174600,32252387705,4995,4995,4995,4995,0
|
|
20230620,174500,32252387705,4995,4995,4995,4995,0
|
|
20230620,174400,32252387705,4995,4995,4995,4995,0
|
|
20230620,174300,32252387705,4995,4995,4995,4995,0
|
|
20230620,174200,32252387705,4995,4995,4995,4995,0
|
|
20230620,174100,32252387705,4995,4995,4995,4995,0
|
|
20230620,174000,32252387705,4995,4995,4995,4995,0
|
|
20230620,173900,32252387705,4995,4995,4995,4995,0
|
|
20230620,173800,32252387705,4995,4995,4995,4995,0
|
|
20230620,173700,32252387705,4995,4995,4995,4995,0
|
|
20230620,173600,32252387705,4995,4995,4995,4995,0
|
|
20230620,173500,32252387705,4995,4995,4995,4995,34462
|
|
20230620,173400,32252387705,4995,4995,4995,4995,0
|
|
20230620,173300,32252387705,4995,4995,4995,4995,0
|
|
20230620,173200,32252387705,4995,4995,4995,4995,0
|
|
20230620,173100,32252387705,4995,4995,4995,4995,0
|
|
20230620,173000,32252387705,4995,4995,4995,4995,0
|
|
20230620,172900,32252387705,4995,4995,4995,4995,0
|
|
20230620,172800,32252387705,4995,4995,4995,4995,0
|
|
20230620,172700,32252387705,4995,4995,4995,4995,0
|
|
20230620,172600,32252387705,4995,4995,4995,4995,0
|
|
20230620,172500,32252387705,4995,4995,4995,4995,0
|
|
20230620,172400,32252387705,4995,4995,4995,4995,0
|
|
20230620,172300,32252387705,4995,4995,4995,4995,0
|
|
20230620,172200,32252387705,4995,4995,4995,4995,0
|
|
20230620,172100,32252387705,4995,4995,4995,4995,0
|
|
20230620,172000,32252387705,4995,4995,4995,4995,0
|
|
20230620,171900,32252387705,4995,4995,4995,4995,0
|
|
20230620,171800,32252387705,4995,4995,4995,4995,0
|
|
20230620,171700,32252387705,4995,4995,4995,4995,0
|
|
20230620,171600,32252387705,4995,4995,4995,4995,0
|
|
20230620,171500,32252387705,4995,4995,4995,4995,0
|
|
20230620,171400,32252387705,4995,4995,4995,4995,0
|
|
20230620,171300,32252387705,4995,4995,4995,4995,0
|
|
20230620,171200,32252387705,4995,4995,4995,4995,0
|
|
20230620,171100,32252387705,4995,4995,4995,4995,0
|
|
20230620,171000,32252387705,4995,4995,4995,4995,0
|
|
20230620,170900,32252387705,4995,4995,4995,4995,0
|
|
20230620,170800,32252387705,4995,4995,4995,4995,0
|
|
20230620,170700,32252387705,4995,4995,4995,4995,0
|
|
20230620,170600,32252387705,4995,4995,4995,4995,0
|
|
20230620,170500,32252387705,4995,4995,4995,4995,34462
|
|
20230620,170400,32252387705,4995,4995,4995,4995,0
|
|
20230620,170300,32252387705,4995,4995,4995,4995,0
|
|
20230620,170200,32252387705,4995,4995,4995,4995,0
|
|
20230620,170100,32252387705,4995,4995,4995,4995,0
|
|
20230620,170000,32252387705,4995,4995,4995,4995,0
|
|
20230620,165900,32252387705,4995,4995,4995,4995,0
|
|
20230620,165800,32252387705,4995,4995,4995,4995,0
|
|
20230620,165700,32252387705,4995,4995,4995,4995,0
|
|
20230620,165600,32252387705,4995,4995,4995,4995,0
|
|
20230620,165500,32252387705,4995,4995,4995,4995,0
|
|
20230620,165400,32252387705,4995,4995,4995,4995,0
|
|
20230620,165300,32252387705,4995,4995,4995,4995,0
|
|
20230620,165200,32252387705,4995,4995,4995,4995,0
|
|
20230620,165100,32252387705,4995,4995,4995,4995,0
|
|
20230620,165000,32252387705,4995,4995,4995,4995,0
|
|
20230620,164900,32252387705,4995,4995,4995,4995,0
|
|
20230620,164800,32252387705,4995,4995,4995,4995,0
|
|
20230620,164700,32252387705,4995,4995,4995,4995,0
|
|
20230620,164600,32252387705,4995,4995,4995,4995,0
|
|
20230620,164500,32252387705,4995,4995,4995,4995,0
|
|
20230620,164400,32252387705,4995,4995,4995,4995,0
|
|
20230620,164300,32252387705,4995,4995,4995,4995,0
|
|
20230620,164200,32252387705,4995,4995,4995,4995,0
|
|
20230620,164100,32252387705,4995,4995,4995,4995,0
|
|
20230620,164000,32252387705,4995,4995,4995,4995,0
|
|
20230620,163900,32252387705,4995,4995,4995,4995,0
|
|
20230620,163800,32252387705,4995,4995,4995,4995,0
|
|
20230620,163700,32252387705,4995,4995,4995,4995,0
|
|
20230620,163600,32252387705,4995,4995,4995,4995,0
|
|
20230620,163500,32252387705,4995,4995,4995,4995,34462
|
|
20230620,163400,32252387705,4995,4995,4995,4995,0
|
|
20230620,163300,32252387705,4995,4995,4995,4995,0
|
|
20230620,163200,32252387705,4995,4995,4995,4995,0
|
|
20230620,163100,32252387705,4995,4995,4995,4995,0
|
|
20230620,163000,32252387705,4995,4995,4995,4995,0
|
|
20230620,162900,32252387705,4995,4995,4995,4995,0
|
|
20230620,162800,32252387705,4995,4995,4995,4995,0
|
|
20230620,162700,32252387705,4995,4995,4995,4995,0
|
|
20230620,162600,32252387705,4995,4995,4995,4995,0
|
|
20230620,162500,32252387705,4995,4995,4995,4995,0
|
|
20230620,162400,32252387705,4995,4995,4995,4995,0
|
|
20230620,162300,32252387705,4995,4995,4995,4995,0
|
|
20230620,162200,32252387705,4995,4995,4995,4995,0
|
|
20230620,162100,32252387705,4995,4995,4995,4995,0
|
|
20230620,162000,32252387705,4995,4995,4995,4995,0
|
|
20230620,161900,32252387705,4995,4995,4995,4995,0
|
|
20230620,161800,32252387705,4995,4995,4995,4995,0
|
|
20230620,161700,32252387705,4995,4995,4995,4995,0
|
|
20230620,161600,32252387705,4995,4995,4995,4995,0
|
|
20230620,161500,32252387705,4995,4995,4995,4995,0
|
|
20230620,161400,32252387705,4995,4995,4995,4995,0
|
|
20230620,161300,32252387705,4995,4995,4995,4995,0
|
|
20230620,161200,32252387705,4995,4995,4995,4995,0
|
|
20230620,161100,32252387705,4995,4995,4995,4995,0
|
|
20230620,161000,32252387705,4995,4995,4995,4995,0
|
|
20230620,160900,32252387705,4995,4995,4995,4995,0
|
|
20230620,160800,32252387705,4995,4995,4995,4995,0
|
|
20230620,160700,32252387705,4995,4995,4995,4995,0
|
|
20230620,160600,32252387705,4995,4995,4995,4995,0
|
|
20230620,160500,32252387705,4995,4995,4995,4995,34462
|
|
20230620,160400,32252387705,4995,4995,4995,4995,0
|
|
20230620,160300,32252387705,4995,4995,4995,4995,0
|
|
20230620,160200,32252387705,4995,4995,4995,4995,0
|
|
20230620,160100,32252387705,4995,4995,4995,4995,0
|
|
20230620,160000,32252387705,4995,4995,4995,4995,0
|
|
20230620,155900,32252387705,4995,4995,4995,4995,0
|
|
20230620,155800,32252387705,4995,4995,4995,4995,0
|
|
20230620,155700,32252387705,4995,4995,4995,4995,0
|
|
20230620,155600,32252387705,4995,4995,4995,4995,0
|
|
20230620,155500,32252387705,4995,4995,4995,4995,0
|
|
20230620,155400,32252387705,4995,4995,4995,4995,0
|
|
20230620,155300,32252387705,4995,4995,4995,4995,0
|
|
20230620,155200,32252387705,4995,4995,4995,4995,0
|
|
20230620,155100,32252387705,4995,4995,4995,4995,0
|
|
20230620,155000,32252387705,4995,4995,4995,4995,0
|
|
20230620,154900,32252387705,4995,4995,4995,4995,0
|
|
20230620,154800,32252387705,4995,4995,4995,4995,0
|
|
20230620,154700,32252387705,4995,4995,4995,4995,0
|
|
20230620,154600,32252387705,4995,4995,4995,4995,0
|
|
20230620,154500,32252387705,4995,4995,4995,4995,0
|
|
20230620,154400,32252387705,4995,4995,4995,4995,0
|
|
20230620,154300,32252387705,4995,4995,4995,4995,0
|
|
20230620,154200,32252387705,4995,4995,4995,4995,0
|
|
20230620,154100,32252387705,4995,4995,4995,4995,0
|
|
20230620,154000,32252387705,4995,4995,4995,4995,0
|
|
20230620,153900,32252387705,4995,4995,4995,4995,0
|
|
20230620,153800,32252387705,4995,4995,4995,4995,0
|
|
20230620,153700,32252387705,4995,4995,4995,4995,0
|
|
20230620,153600,32252387705,4995,4995,4995,4995,0
|
|
20230620,153500,32252387705,4995,4995,4995,4995,34462
|
|
20230620,153400,32252387705,4995,4995,4995,4995,0
|
|
20230620,153300,32252387705,4995,4995,4995,4995,0
|
|
20230620,153200,32252387705,4995,4995,4995,4995,0
|
|
20230620,153100,32252387705,4995,4995,4995,4995,0
|
|
20230620,153000,32252387705,4995,4995,4995,4995,34462
|
|
20230620,152900,32080250015,4945,4945,4945,4945,0
|
|
20230620,152800,32080250015,4945,4945,4945,4945,0
|
|
20230620,152700,32080250015,4945,4945,4945,4945,0
|
|
20230620,152600,32080250015,4945,4945,4945,4945,0
|
|
20230620,152500,32080250015,4945,4945,4945,4945,0
|
|
20230620,152400,32080250015,4945,4945,4945,4945,0
|
|
20230620,152300,32080250015,4945,4945,4945,4945,0
|
|
20230620,152200,32080250015,4945,4945,4945,4945,0
|
|
20230620,152100,32080250015,4945,4945,4945,4945,0
|
|
20230620,152000,32080250015,4945,4945,4945,4945,0
|
|
20230620,151900,32080250015,4945,4975,4990,4945,10485
|
|
20230620,151800,32028170310,4975,4960,4995,4955,15889
|
|
20230620,151700,31949012075,4960,4935,4990,4935,21775
|
|
20230620,151600,31840881970,4940,4935,4940,4925,9115
|
|
20230620,151500,31795928075,4940,4915,4940,4905,4584
|
|
20230620,151400,31773372090,4915,4910,4915,4905,3311
|
|
20230620,151300,31757123440,4905,4900,4915,4895,7518
|
|
20230620,151200,31720249665,4905,4915,4915,4900,5967
|
|
20230620,151100,31690985085,4915,4900,4915,4900,2417
|
|
20230620,151000,31679122020,4900,4930,4930,4900,9108
|
|
20230620,150900,31634413110,4930,4925,4930,4920,5082
|
|
20230620,150800,31609389110,4925,4910,4925,4905,3250
|
|
20230620,150700,31593418365,4910,4940,4945,4910,7874
|
|
20230620,150600,31554648700,4940,4930,4945,4930,2520
|
|
20230620,150500,31542209765,4930,4915,4930,4910,6181
|
|
20230620,150400,31511823380,4915,4930,4935,4915,3626
|
|
20230620,150300,31493961015,4930,4935,4940,4930,5269
|
|
20230620,150200,31467956470,4935,4935,4940,4930,2814
|
|
20230620,150100,31454069075,4940,4950,4950,4935,2307
|
|
20230620,150000,31442671975,4955,4960,4975,4935,4889
|
|
20230620,145900,31418455640,4975,4945,4975,4935,18823
|
|
20230620,145800,31325027515,4950,4945,4955,4930,3157
|
|
20230620,145700,31309418785,4940,4940,4940,4935,935
|
|
20230620,145600,31304800040,4940,4910,4940,4910,2631
|
|
20230620,145500,31291844885,4910,4910,4930,4905,5423
|
|
20230620,145400,31265211350,4940,4960,4965,4900,17238
|
|
20230620,145300,31180136425,4965,4960,4965,4960,1660
|
|
20230620,145200,31171901645,4960,4960,4960,4955,2691
|
|
20230620,145100,31158559170,4955,4950,4960,4950,3883
|
|
20230620,145000,31139321720,4950,4960,4970,4950,3899
|
|
20230620,144900,31119979300,4960,4955,4960,4945,6088
|
|
20230620,144800,31089835480,4960,4955,4960,4955,754
|
|
20230620,144700,31086097155,4955,4955,4960,4950,4458
|
|
20230620,144600,31064023385,4955,4965,4965,4950,493
|
|
20230620,144500,31061580930,4965,4945,4965,4945,8023
|
|
20230620,144400,31021839415,4945,4950,4955,4930,3317
|
|
20230620,144300,31005440095,4950,4970,4970,4950,2295
|
|
20230620,144200,30994058505,4970,4965,4975,4960,6312
|
|
20230620,144100,30962717135,4965,4955,4965,4955,6495
|
|
20230620,144000,30930504225,4950,4930,4950,4930,3324
|
|
20230620,143900,30914068800,4935,4935,4940,4930,1243
|
|
20230620,143800,30907936055,4940,4930,4940,4930,615
|
|
20230620,143700,30904902230,4930,4930,4935,4930,1158
|
|
20230620,143600,30899193040,4930,4930,4935,4930,2502
|
|
20230620,143500,30886857730,4935,4935,4940,4935,2812
|
|
20230620,143400,30872979530,4935,4925,4940,4920,6316
|
|
20230620,143300,30841869855,4925,4940,4940,4925,905
|
|
20230620,143200,30837407555,4945,4955,4955,4920,4940
|
|
20230620,143100,30813047625,4955,4930,4955,4930,7501
|
|
20230620,143000,30775994025,4925,4905,4925,4905,1584
|
|
20230620,142900,30768202785,4905,4905,4910,4900,3154
|
|
20230620,142800,30752732955,4905,4905,4905,4905,440
|
|
20230620,142700,30750574755,4895,4905,4905,4890,764
|
|
20230620,142600,30746831045,4890,4925,4925,4885,4803
|
|
20230620,142500,30723320925,4930,4925,4930,4920,933
|
|
20230620,142400,30718724415,4930,4930,4940,4930,1563
|
|
20230620,142300,30711011170,4945,4930,4950,4930,3256
|
|
20230620,142200,30694915910,4925,4915,4925,4890,7314
|
|
20230620,142100,30659106345,4915,4915,4925,4890,9884
|
|
20230620,142000,30610635835,4925,4915,4930,4910,3448
|
|
20230620,141900,30593697670,4915,4935,4935,4915,4656
|
|
20230620,141800,30570787840,4940,4930,4945,4930,518
|
|
20230620,141700,30568231650,4935,4940,4940,4920,3051
|
|
20230620,141600,30553200270,4940,4945,4950,4940,530
|
|
20230620,141500,30550581340,4930,4940,4945,4930,5843
|
|
20230620,141400,30521741605,4940,4965,4970,4935,6080
|
|
20230620,141300,30491582695,4960,4960,4965,4955,1613
|
|
20230620,141200,30483581665,4960,4955,4960,4950,2915
|
|
20230620,141100,30469142915,4955,4955,4960,4950,866
|
|
20230620,141000,30464851765,4960,4965,4965,4950,196
|
|
20230620,140900,30463880590,4965,4960,4965,4950,1420
|
|
20230620,140800,30456849205,4960,4965,4970,4960,1617
|
|
20230620,140700,30448825495,4970,4985,4985,4965,1977
|
|
20230620,140600,30438991525,4985,4960,4985,4960,2684
|
|
20230620,140500,30425623395,4955,4970,4980,4955,1390
|
|
20230620,140400,30418734490,4985,4990,4995,4930,4319
|
|
20230620,140300,30397278960,4990,4975,4995,4975,13872
|
|
20230620,140200,30328045065,4980,4970,4985,4955,2063
|
|
20230620,140100,30317784185,4960,4930,4995,4930,29351
|
|
20230620,140000,30172172515,4930,4925,4930,4925,1553
|
|
20230620,135900,30164523435,4925,4915,4935,4915,542
|
|
20230620,135800,30161848945,4915,4930,4930,4915,2818
|
|
20230620,135700,30147984940,4930,4945,4945,4930,303
|
|
20230620,135600,30146490080,4945,4925,4945,4925,5540
|
|
20230620,135500,30119124935,4915,4925,4940,4915,3015
|
|
20230620,135400,30104263695,4915,4915,4925,4905,2307
|
|
20230620,135300,30092931240,4915,4905,4930,4905,2113
|
|
20230620,135200,30082559190,4905,4930,4940,4905,1642
|
|
20230620,135100,30074483725,4920,4920,4930,4915,531
|
|
20230620,135000,30071872670,4925,4920,4925,4920,147
|
|
20230620,134900,30071148725,4920,4940,4940,4915,580
|
|
20230620,134800,30068284975,4935,4930,4935,4900,2689
|
|
20230620,134700,30055087445,4930,4950,4950,4905,888
|
|
20230620,134600,30050724950,4950,4950,4955,4945,2569
|
|
20230620,134500,30038012200,4945,4935,4945,4905,3767
|
|
20230620,134400,30019437895,4920,4935,4935,4915,2423
|
|
20230620,134300,30007509080,4935,4915,4935,4915,161
|
|
20230620,134200,30006715305,4915,4940,4940,4915,1139
|
|
20230620,134100,30001116415,4930,4930,4940,4930,786
|
|
20230620,134000,29997240750,4915,4920,4930,4915,2142
|
|
20230620,133900,29986711400,4925,4900,4925,4895,5749
|
|
20230620,133800,29958508300,4905,4915,4915,4905,5832
|
|
20230620,133700,29929880645,4920,4925,4925,4915,1745
|
|
20230620,133600,29921295285,4935,4930,4935,4925,349
|
|
20230620,133500,29919575305,4940,4935,4940,4935,3182
|
|
20230620,133400,29903858810,4935,4935,4940,4910,7417
|
|
20230620,133300,29867310965,4935,4950,4950,4935,3359
|
|
20230620,133200,29850702515,4950,4925,4950,4925,4242
|
|
20230620,133100,29829750975,4925,4925,4925,4925,47
|
|
20230620,133000,29829519500,4935,4915,4935,4910,3363
|
|
20230620,132900,29812955600,4915,4910,4920,4910,1202
|
|
20230620,132800,29807049840,4915,4925,4925,4915,2500
|
|
20230620,132700,29794758030,4925,4930,4955,4915,2998
|
|
20230620,132600,29779951720,4925,4910,4925,4910,1248
|
|
20230620,132500,29773822530,4905,4930,4945,4895,13630
|
|
20230620,132400,29706928950,4945,4950,4950,4930,3485
|
|
20230620,132300,29689727570,4950,4965,4965,4945,1867
|
|
20230620,132200,29680477420,4970,4960,4970,4940,6699
|
|
20230620,132100,29647337340,4960,4960,4980,4960,3890
|
|
20230620,132000,29627984405,4975,4930,4985,4930,10505
|
|
20230620,131900,29575849395,4930,4940,4950,4930,1920
|
|
20230620,131800,29566355775,4940,4930,4940,4930,440
|
|
20230620,131700,29564184825,4930,4915,4935,4905,4323
|
|
20230620,131600,29542934625,4910,4930,4940,4910,4043
|
|
20230620,131500,29523012965,4930,4940,4945,4925,1944
|
|
20230620,131400,29513416535,4930,4935,4945,4905,22810
|
|
20230620,131300,29401368150,4935,4945,4945,4905,8111
|
|
20230620,131200,29361408570,4945,4935,4960,4935,9456
|
|
20230620,131100,29314654730,4940,4960,4960,4930,3638
|
|
20230620,131000,29296638050,4965,4935,4980,4935,9964
|
|
20230620,130900,29247113330,4940,4945,4950,4920,8870
|
|
20230620,130800,29203310465,4945,4980,4980,4945,9825
|
|
20230620,130700,29154596815,4980,4970,4985,4965,7324
|
|
20230620,130600,29118144240,4970,4985,4985,4965,11710
|
|
20230620,130500,29059927395,4980,4965,4995,4960,23627
|
|
20230620,130400,28942114315,4965,4950,4975,4950,21755
|
|
20230620,130300,28834165775,4955,4920,4955,4920,23250
|
|
20230620,130200,28719268445,4910,4930,4935,4895,11550
|
|
20230620,130100,28662421680,4930,4895,4935,4885,24307
|
|
20230620,130000,28543005230,4895,4905,4910,4895,17342
|
|
20230620,125900,28457971200,4910,4885,4910,4885,7380
|
|
20230620,125800,28421805095,4890,4885,4895,4875,4678
|
|
20230620,125700,28398947075,4885,4850,4885,4845,1833
|
|
20230620,125600,28390032180,4840,4890,4890,4840,9902
|
|
20230620,125500,28341991415,4880,4850,4900,4845,31118
|
|
20230620,125400,28190071755,4850,4840,4860,4840,3465
|
|
20230620,125300,28173253045,4840,4840,4845,4835,3308
|
|
20230620,125200,28157245550,4855,4860,4865,4835,13381
|
|
20230620,125100,28092310230,4860,4840,4865,4840,10028
|
|
20230620,125000,28043687605,4830,4870,4870,4825,6818
|
|
20230620,124900,28010652380,4870,4840,4870,4840,27787
|
|
20230620,124800,27875750805,4840,4845,4850,4835,5195
|
|
20230620,124700,27850589435,4845,4845,4860,4835,11199
|
|
20230620,124600,27796325325,4845,4830,4845,4820,18030
|
|
20230620,124500,27709218745,4835,4815,4840,4815,14486
|
|
20230620,124400,27639214905,4810,4820,4840,4800,35320
|
|
20230620,124300,27468925035,4820,4790,4825,4785,28346
|
|
20230620,124200,27332754770,4780,4760,4795,4755,14346
|
|
20230620,124100,27264236180,4760,4745,4765,4745,5897
|
|
20230620,124000,27236181715,4745,4735,4745,4720,2905
|
|
20230620,123900,27222428355,4715,4720,4750,4710,14620
|
|
20230620,123800,27153488600,4720,4755,4760,4715,12100
|
|
20230620,123700,27096181565,4760,4765,4765,4745,6349
|
|
20230620,123600,27065967135,4765,4740,4775,4740,14034
|
|
20230620,123500,26999216000,4745,4705,4745,4705,12100
|
|
20230620,123400,26942008895,4695,4700,4720,4695,20362
|
|
20230620,123300,26846217700,4705,4690,4705,4675,27063
|
|
20230620,123200,26719295300,4690,4745,4745,4690,67722
|
|
20230620,123100,26400089275,4745,4760,4760,4740,10174
|
|
20230620,123000,26351818200,4745,4750,4760,4740,27409
|
|
20230620,122900,26221622470,4755,4720,4755,4720,26497
|
|
20230620,122800,26096063855,4710,4745,4755,4710,44002
|
|
20230620,122700,25887718365,4745,4710,4750,4700,31344
|
|
20230620,122600,25739405850,4710,4785,4800,4695,98984
|
|
20230620,122500,25270400640,4785,4890,4895,4760,177147
|
|
20230620,122400,24417172035,4890,4885,4905,4880,21043
|
|
20230620,122300,24314243070,4885,4905,4905,4875,26183
|
|
20230620,122200,24186096915,4905,4910,4930,4890,28230
|
|
20230620,122100,24047466745,4910,4885,4910,4860,39363
|
|
20230620,122000,23855213025,4880,4860,4920,4860,37042
|
|
20230620,121900,23674001750,4870,4875,4895,4845,37634
|
|
20230620,121800,23490892350,4890,4960,4960,4830,156887
|
|
20230620,121700,22723640725,4955,5000,5000,4950,58027
|
|
20230620,121600,22435511235,4985,5000,5020,4980,30343
|
|
20230620,121500,22283922055,5020,5010,5040,4995,45283
|
|
20230620,121400,22056773540,5000,4990,5020,4985,23304
|
|
20230620,121300,21940250360,4990,4990,5010,4985,27463
|
|
20230620,121200,21803019745,4990,4965,5030,4965,55062
|
|
20230620,121100,21527826730,4965,5030,5040,4960,67579
|
|
20230620,121000,21190868730,5030,5040,5060,5000,32566
|
|
20230620,120900,21026873210,5040,5050,5050,4980,79661
|
|
20230620,120800,20627922755,5040,5040,5070,5010,38511
|
|
20230620,120700,20433908705,5040,5100,5100,5040,69459
|
|
20230620,120600,20081659605,5090,5060,5100,5050,36123
|
|
20230620,120500,19897878945,5070,5080,5100,5050,44589
|
|
20230620,120400,19671592385,5080,5090,5100,5020,88214
|
|
20230620,120300,19226337125,5040,5080,5120,5040,64856
|
|
20230620,120200,18896657415,5090,5080,5110,5060,38288
|
|
20230620,120100,18701719425,5080,5100,5120,5050,50070
|
|
20230620,120000,18447217815,5090,5000,5120,4985,128393
|
|
20230620,115900,17793688925,5000,5000,5020,4975,25431
|
|
20230620,115800,17666616530,4995,5030,5040,4985,63717
|
|
20230620,115700,17347791670,5010,5070,5070,5000,80783
|
|
20230620,115600,16941995430,5070,5050,5070,5030,28093
|
|
20230620,115500,16800174510,5060,5030,5080,5030,36719
|
|
20230620,115400,16614572410,5030,5060,5120,5000,105282
|
|
20230620,115300,16081896010,5070,5090,5140,5060,154025
|
|
20230620,115200,15295844520,5090,5110,5120,5010,118573
|
|
20230620,115100,14694186880,5100,4985,5130,4955,164791
|
|
20230620,115000,13859713075,4955,4995,5030,4950,88423
|
|
20230620,114900,13419069530,5000,5010,5040,4975,106708
|
|
20230620,114800,12885678450,5020,5090,5100,5000,158271
|
|
20230620,114700,12086083750,5070,5180,5200,5060,188629
|
|
20230620,114600,11120199310,5190,5210,5290,5100,374168
|
|
20230620,114500,9173767860,5220,5050,5230,5030,465671
|
|
20230620,114400,6780573520,5050,5000,5080,4990,225202
|
|
20230620,114300,5650024625,5040,5040,5040,5040,0
|
|
20230620,114200,5650024625,5040,5040,5040,5040,0
|
|
20230620,114100,5650024625,5040,4840,5040,4825,154085
|
|
20230620,114000,4885277400,4850,4785,4860,4785,25972
|
|
20230620,113900,4759602815,4785,4875,4920,4780,79532
|
|
20230620,113800,4375020225,4880,4965,5020,4860,213049
|
|
20230620,113700,3321115745,4970,4860,5000,4855,170176
|
|
20230620,113600,2480325245,4870,4820,4870,4810,27771
|
|
20230620,113500,2345781745,4820,4795,4820,4795,25966
|
|
20230620,113400,2221076750,4795,4795,4795,4785,5320
|
|
20230620,113300,2195599750,4795,4785,4795,4770,1261
|
|
20230620,113200,2189559050,4785,4780,4785,4765,5317
|
|
20230620,113100,2164146165,4780,4780,4780,4775,1026
|
|
20230620,113000,2159241935,4775,4770,4780,4765,2411
|
|
20230620,112900,2147737870,4770,4775,4775,4770,4464
|
|
20230620,112800,2126436705,4785,4780,4790,4775,2974
|
|
20230620,112700,2112215575,4780,4795,4795,4780,5205
|
|
20230620,112600,2087319245,4795,4765,4795,4765,12530
|
|
20230620,112500,2027378295,4765,4765,4765,4765,450
|
|
20230620,112400,2025234045,4765,4760,4765,4755,1105
|
|
20230620,112300,2019972440,4765,4760,4770,4760,1914
|
|
20230620,112200,2010853655,4760,4760,4765,4760,6568
|
|
20230620,112100,1979569595,4760,4730,4760,4730,2116
|
|
20230620,112000,1969538885,4730,4745,4745,4730,9586
|
|
20230620,111900,1924130920,4745,4745,4750,4740,1229
|
|
20230620,111800,1918299710,4740,4750,4755,4740,1239
|
|
20230620,111700,1912420270,4745,4765,4770,4740,3472
|
|
20230620,111600,1895924625,4770,4760,4780,4760,5893
|
|
20230620,111500,1867832730,4760,4760,4760,4755,1723
|
|
20230620,111400,1859635720,4760,4755,4760,4745,4657
|
|
20230620,111300,1837518420,4760,4740,4760,4735,24047
|
|
20230620,111200,1723313110,4740,4725,4740,4725,4906
|
|
20230620,111100,1700092465,4715,4720,4725,4710,4841
|
|
20230620,111000,1677239185,4720,4705,4720,4705,4581
|
|
20230620,110900,1655654635,4705,4690,4705,4690,3593
|
|
20230620,110800,1638779955,4695,4685,4695,4685,1976
|
|
20230620,110700,1629520875,4685,4680,4685,4680,131
|
|
20230620,110600,1628907340,4685,4685,4685,4685,27
|
|
20230620,110500,1628780845,4675,4685,4685,4675,681
|
|
20230620,110400,1625592750,4685,4680,4685,4680,1284
|
|
20230620,110300,1619583620,4685,4685,4685,4685,0
|
|
20230620,110200,1619583620,4685,4670,4685,4670,511
|
|
20230620,110100,1617197205,4665,4670,4670,4665,543
|
|
20230620,110000,1614661500,4670,4660,4670,4660,3
|
|
20230620,105900,1614647500,4655,4660,4660,4655,714
|
|
20230620,105800,1611321285,4655,4665,4670,4655,603
|
|
20230620,105700,1608508950,4680,4685,4685,4680,2199
|
|
20230620,105600,1598217590,4690,4690,4690,4685,112
|
|
20230620,105500,1597692675,4685,4705,4705,4680,1060
|
|
20230620,105400,1592726915,4705,4695,4705,4695,2604
|
|
20230620,105300,1580483515,4710,4710,4710,4700,740
|
|
20230620,105200,1577000195,4710,4705,4710,4700,3559
|
|
20230620,105100,1560253455,4705,4690,4705,4690,4570
|
|
20230620,105000,1538782890,4685,4695,4695,4685,525
|
|
20230620,104900,1536321535,4690,4695,4695,4690,5357
|
|
20230620,104800,1511186975,4695,4685,4695,4680,3525
|
|
20230620,104700,1494662975,4685,4675,4685,4675,593
|
|
20230620,104600,1491888830,4680,4685,4690,4675,2091
|
|
20230620,104500,1482107440,4675,4670,4685,4670,2518
|
|
20230620,104400,1470334105,4670,4670,4670,4665,427
|
|
20230620,104300,1468340820,4670,4665,4670,4665,210
|
|
20230620,104200,1467360670,4670,4655,4670,4655,3080
|
|
20230620,104100,1453000300,4655,4660,4660,4655,1365
|
|
20230620,104000,1446645295,4670,4660,4670,4650,3601
|
|
20230620,103900,1429893350,4660,4675,4675,4655,341
|
|
20230620,103800,1428303420,4665,4685,4685,4650,2499
|
|
20230620,103700,1416644355,4675,4685,4700,4675,24957
|
|
20230620,103600,1299424130,4685,4685,4685,4670,1121
|
|
20230620,103500,1294173575,4670,4690,4690,4665,1083
|
|
20230620,103400,1289100035,4675,4675,4695,4675,8731
|
|
20230620,103300,1248213355,4675,4665,4675,4665,2979
|
|
20230620,103200,1234303025,4665,4645,4665,4640,8085
|
|
20230620,103100,1196701730,4630,4630,4645,4630,1757
|
|
20230620,103000,1188558465,4630,4630,4630,4630,128
|
|
20230620,102900,1187965825,4620,4630,4630,4620,2352
|
|
20230620,102800,1177078820,4630,4630,4630,4630,93
|
|
20230620,102700,1176648230,4625,4630,4630,4625,40
|
|
20230620,102600,1176463190,4640,4640,4640,4640,4493
|
|
20230620,102500,1155615670,4620,4640,4640,4620,565
|
|
20230620,102400,1153004210,4615,4615,4615,4615,0
|
|
20230620,102300,1153004210,4615,4640,4640,4615,1161
|
|
20230620,102200,1147617370,4640,4600,4640,4600,1008
|
|
20230620,102100,1142959235,4600,4600,4610,4600,1421
|
|
20230620,102000,1136422135,4600,4610,4610,4600,11085
|
|
20230620,101900,1085430645,4610,4605,4610,4600,310
|
|
20230620,101800,1084004535,4600,4620,4620,4600,6023
|
|
20230620,101700,1056226685,4620,4620,4620,4615,538
|
|
20230620,101600,1053741375,4620,4625,4635,4620,222
|
|
20230620,101500,1052714870,4635,4635,4635,4635,3
|
|
20230620,101400,1052700965,4620,4615,4620,4615,1317
|
|
20230620,101300,1046621170,4615,4625,4625,4615,1120
|
|
20230620,101200,1041446635,4635,4615,4635,4615,137
|
|
20230620,101100,1040812155,4620,4640,4640,4620,2080
|
|
20230620,101000,1031190685,4640,4640,4640,4635,104
|
|
20230620,100900,1030708145,4640,4640,4640,4640,59
|
|
20230620,100800,1030434385,4630,4630,4630,4630,20
|
|
20230620,100700,1030341785,4640,4645,4645,4640,299
|
|
20230620,100600,1028954345,4650,4640,4650,4640,930
|
|
20230620,100500,1024634890,4640,4640,4640,4635,445
|
|
20230620,100400,1022570160,4630,4630,4630,4630,2
|
|
20230620,100300,1022560900,4630,4630,4630,4630,775
|
|
20230620,100200,1018972650,4630,4630,4630,4630,218
|
|
20230620,100100,1017963310,4625,4625,4625,4625,48
|
|
20230620,100000,1017741310,4625,4630,4630,4625,86
|
|
20230620,095900,1017343145,4630,4620,4630,4610,5325
|
|
20230620,095800,992772215,4625,4620,4630,4620,1439
|
|
20230620,095700,986116830,4620,4625,4630,4620,570
|
|
20230620,095600,983480610,4615,4620,4625,4615,2758
|
|
20230620,095500,970748475,4620,4625,4625,4620,690
|
|
20230620,095400,967558865,4630,4635,4635,4630,1302
|
|
20230620,095300,961526475,4635,4640,4640,4635,120
|
|
20230620,095200,960969830,4635,4640,4640,4635,696
|
|
20230620,095100,957741480,4640,4645,4645,4640,672
|
|
20230620,095000,954622945,4645,4645,4645,4645,2
|
|
20230620,094900,954613655,4645,4645,4645,4645,89
|
|
20230620,094800,954200250,4645,4645,4645,4640,2327
|
|
20230620,094700,943394335,4640,4640,4645,4640,376
|
|
20230620,094600,941649445,4645,4645,4645,4645,2
|
|
20230620,094500,941640155,4620,4645,4645,4620,301
|
|
20230620,094400,940249510,4625,4620,4625,4620,1219
|
|
20230620,094300,934614135,4620,4635,4645,4620,2257
|
|
20230620,094200,924175080,4645,4625,4645,4625,83
|
|
20230620,094100,923791110,4625,4625,4625,4625,229
|
|
20230620,094000,922731985,4625,4645,4645,4620,993
|
|
20230620,093900,918136360,4645,4645,4645,4615,3861
|
|
20230620,093800,900294680,4650,4650,4650,4650,2
|
|
20230620,093700,900285380,4635,4645,4650,4625,657
|
|
20230620,093600,897237100,4645,4655,4655,4640,1863
|
|
20230620,093500,888582650,4655,4640,4655,4640,2310
|
|
20230620,093400,877840080,4640,4645,4645,4635,119
|
|
20230620,093300,877287425,4645,4630,4655,4630,9677
|
|
20230620,093200,832376830,4630,4630,4630,4605,2832
|
|
20230620,093100,819310515,4635,4635,4635,4625,534
|
|
20230620,093000,816837415,4630,4620,4630,4620,3733
|
|
20230620,092900,799560795,4620,4620,4635,4620,1637
|
|
20230620,092800,791997810,4620,4645,4645,4620,995
|
|
20230620,092700,787389710,4645,4625,4645,4625,2978
|
|
20230620,092600,773566975,4625,4595,4625,4595,1849
|
|
20230620,092500,765046025,4600,4575,4600,4575,1261
|
|
20230620,092400,759251490,4590,4585,4590,4585,831
|
|
20230620,092300,755438535,4585,4560,4590,4560,8506
|
|
20230620,092200,716454215,4560,4560,4565,4560,756
|
|
20230620,092100,713005275,4575,4590,4590,4560,1289
|
|
20230620,092000,707114610,4590,4590,4590,4580,1104
|
|
20230620,091900,702052030,4590,4555,4590,4550,4140
|
|
20230620,091800,683159475,4555,4560,4560,4535,9853
|
|
20230620,091700,638469120,4530,4530,4560,4525,11306
|
|
20230620,091600,587293235,4525,4570,4570,4525,17684
|
|
20230620,091500,507094705,4565,4585,4585,4545,5959
|
|
20230620,091400,479960750,4585,4595,4595,4585,1180
|
|
20230620,091300,474541460,4595,4565,4595,4555,2850
|
|
20230620,091200,461529080,4565,4545,4565,4545,6357
|
|
20230620,091100,432570310,4545,4550,4550,4545,977
|
|
20230620,091000,428125380,4550,4535,4550,4535,2631
|
|
20230620,090900,416178520,4540,4555,4555,4535,9296
|
|
20230620,090800,373904045,4555,4590,4590,4550,31664
|
|
20230620,090700,229393030,4590,4600,4600,4590,5304
|
|
20230620,090600,205037385,4600,4605,4605,4600,6134
|
|
20230620,090500,176818315,4605,4625,4625,4605,713
|
|
20230620,090400,173531380,4645,4605,4645,4595,6678
|
|
20230620,090300,142689475,4600,4575,4605,4575,3678
|
|
20230620,090200,125775305,4600,4575,4600,4570,4805
|
|
20230620,090100,103795455,4570,4570,4570,4565,6624
|
|
20230620,090000,73524240,4560,4590,4600,4560,16030
|