773 lines
38 KiB
CSV
773 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,215000,7650050625,3655,3655,3655,3655,37002
|
|
20230602,214900,7650050625,3655,3655,3655,3655,0
|
|
20230602,214800,7650050625,3655,3655,3655,3655,0
|
|
20230602,214700,7650050625,3655,3655,3655,3655,0
|
|
20230602,214600,7650050625,3655,3655,3655,3655,0
|
|
20230602,214500,7650050625,3655,3655,3655,3655,0
|
|
20230602,214400,7650050625,3655,3655,3655,3655,0
|
|
20230602,214300,7650050625,3655,3655,3655,3655,0
|
|
20230602,214200,7650050625,3655,3655,3655,3655,0
|
|
20230602,214100,7650050625,3655,3655,3655,3655,0
|
|
20230602,214000,7650050625,3655,3655,3655,3655,0
|
|
20230602,213900,7650050625,3655,3655,3655,3655,0
|
|
20230602,213800,7650050625,3655,3655,3655,3655,0
|
|
20230602,213700,7650050625,3655,3655,3655,3655,0
|
|
20230602,213600,7650050625,3655,3655,3655,3655,0
|
|
20230602,213500,7650050625,3655,3655,3655,3655,0
|
|
20230602,213400,7650050625,3655,3655,3655,3655,0
|
|
20230602,213300,7650050625,3655,3655,3655,3655,0
|
|
20230602,213200,7650050625,3655,3655,3655,3655,0
|
|
20230602,213100,7650050625,3655,3655,3655,3655,0
|
|
20230602,213000,7650050625,3655,3655,3655,3655,0
|
|
20230602,212900,7650050625,3655,3655,3655,3655,0
|
|
20230602,212800,7650050625,3655,3655,3655,3655,0
|
|
20230602,212700,7650050625,3655,3655,3655,3655,0
|
|
20230602,212600,7650050625,3655,3655,3655,3655,0
|
|
20230602,212500,7650050625,3655,3655,3655,3655,0
|
|
20230602,212400,7650050625,3655,3655,3655,3655,0
|
|
20230602,212300,7650050625,3655,3655,3655,3655,0
|
|
20230602,212200,7650050625,3655,3655,3655,3655,0
|
|
20230602,212100,7650050625,3655,3655,3655,3655,0
|
|
20230602,212000,7650050625,3655,3655,3655,3655,37002
|
|
20230602,211900,7650050625,3655,3655,3655,3655,0
|
|
20230602,211800,7650050625,3655,3655,3655,3655,0
|
|
20230602,211700,7650050625,3655,3655,3655,3655,0
|
|
20230602,211600,7650050625,3655,3655,3655,3655,0
|
|
20230602,211500,7650050625,3655,3655,3655,3655,0
|
|
20230602,211400,7650050625,3655,3655,3655,3655,0
|
|
20230602,211300,7650050625,3655,3655,3655,3655,0
|
|
20230602,211200,7650050625,3655,3655,3655,3655,0
|
|
20230602,211100,7650050625,3655,3655,3655,3655,0
|
|
20230602,211000,7650050625,3655,3655,3655,3655,0
|
|
20230602,210900,7650050625,3655,3655,3655,3655,0
|
|
20230602,210800,7650050625,3655,3655,3655,3655,0
|
|
20230602,210700,7650050625,3655,3655,3655,3655,0
|
|
20230602,210600,7650050625,3655,3655,3655,3655,0
|
|
20230602,210500,7650050625,3655,3655,3655,3655,0
|
|
20230602,210400,7650050625,3655,3655,3655,3655,0
|
|
20230602,210300,7650050625,3655,3655,3655,3655,0
|
|
20230602,210200,7650050625,3655,3655,3655,3655,0
|
|
20230602,210100,7650050625,3655,3655,3655,3655,0
|
|
20230602,210000,7650050625,3655,3655,3655,3655,0
|
|
20230602,205900,7650050625,3655,3655,3655,3655,0
|
|
20230602,205800,7650050625,3655,3655,3655,3655,0
|
|
20230602,205700,7650050625,3655,3655,3655,3655,0
|
|
20230602,205600,7650050625,3655,3655,3655,3655,0
|
|
20230602,205500,7650050625,3655,3655,3655,3655,0
|
|
20230602,205400,7650050625,3655,3655,3655,3655,0
|
|
20230602,205300,7650050625,3655,3655,3655,3655,0
|
|
20230602,205200,7650050625,3655,3655,3655,3655,0
|
|
20230602,205100,7650050625,3655,3655,3655,3655,0
|
|
20230602,205000,7650050625,3655,3655,3655,3655,37002
|
|
20230602,204900,7650050625,3655,3655,3655,3655,0
|
|
20230602,204800,7650050625,3655,3655,3655,3655,0
|
|
20230602,204700,7650050625,3655,3655,3655,3655,0
|
|
20230602,204600,7650050625,3655,3655,3655,3655,0
|
|
20230602,204500,7650050625,3655,3655,3655,3655,0
|
|
20230602,204400,7650050625,3655,3655,3655,3655,0
|
|
20230602,204300,7650050625,3655,3655,3655,3655,0
|
|
20230602,204200,7650050625,3655,3655,3655,3655,0
|
|
20230602,204100,7650050625,3655,3655,3655,3655,0
|
|
20230602,204000,7650050625,3655,3655,3655,3655,0
|
|
20230602,203900,7650050625,3655,3655,3655,3655,0
|
|
20230602,203800,7650050625,3655,3655,3655,3655,0
|
|
20230602,203700,7650050625,3655,3655,3655,3655,0
|
|
20230602,203600,7650050625,3655,3655,3655,3655,0
|
|
20230602,203500,7650050625,3655,3655,3655,3655,0
|
|
20230602,203400,7650050625,3655,3655,3655,3655,0
|
|
20230602,203300,7650050625,3655,3655,3655,3655,0
|
|
20230602,203200,7650050625,3655,3655,3655,3655,0
|
|
20230602,203100,7650050625,3655,3655,3655,3655,0
|
|
20230602,203000,7650050625,3655,3655,3655,3655,0
|
|
20230602,202900,7650050625,3655,3655,3655,3655,0
|
|
20230602,202800,7650050625,3655,3655,3655,3655,0
|
|
20230602,202700,7650050625,3655,3655,3655,3655,0
|
|
20230602,202600,7650050625,3655,3655,3655,3655,0
|
|
20230602,202500,7650050625,3655,3655,3655,3655,0
|
|
20230602,202400,7650050625,3655,3655,3655,3655,0
|
|
20230602,202300,7650050625,3655,3655,3655,3655,0
|
|
20230602,202200,7650050625,3655,3655,3655,3655,0
|
|
20230602,202100,7650050625,3655,3655,3655,3655,0
|
|
20230602,202000,7650050625,3655,3655,3655,3655,37002
|
|
20230602,201900,7650050625,3655,3655,3655,3655,0
|
|
20230602,201800,7650050625,3655,3655,3655,3655,0
|
|
20230602,201700,7650050625,3655,3655,3655,3655,0
|
|
20230602,201600,7650050625,3655,3655,3655,3655,0
|
|
20230602,201500,7650050625,3655,3655,3655,3655,0
|
|
20230602,201400,7650050625,3655,3655,3655,3655,0
|
|
20230602,201300,7650050625,3655,3655,3655,3655,0
|
|
20230602,201200,7650050625,3655,3655,3655,3655,0
|
|
20230602,201100,7650050625,3655,3655,3655,3655,0
|
|
20230602,201000,7650050625,3655,3655,3655,3655,0
|
|
20230602,200900,7650050625,3655,3655,3655,3655,0
|
|
20230602,200800,7650050625,3655,3655,3655,3655,0
|
|
20230602,200700,7650050625,3655,3655,3655,3655,0
|
|
20230602,200600,7650050625,3655,3655,3655,3655,0
|
|
20230602,200500,7650050625,3655,3655,3655,3655,0
|
|
20230602,200400,7650050625,3655,3655,3655,3655,0
|
|
20230602,200300,7650050625,3655,3655,3655,3655,0
|
|
20230602,200200,7650050625,3655,3655,3655,3655,0
|
|
20230602,200100,7650050625,3655,3655,3655,3655,0
|
|
20230602,200000,7650050625,3655,3655,3655,3655,0
|
|
20230602,195900,7650050625,3655,3655,3655,3655,0
|
|
20230602,195800,7650050625,3655,3655,3655,3655,0
|
|
20230602,195700,7650050625,3655,3655,3655,3655,0
|
|
20230602,195600,7650050625,3655,3655,3655,3655,0
|
|
20230602,195500,7650050625,3655,3655,3655,3655,0
|
|
20230602,195400,7650050625,3655,3655,3655,3655,0
|
|
20230602,195300,7650050625,3655,3655,3655,3655,0
|
|
20230602,195200,7650050625,3655,3655,3655,3655,0
|
|
20230602,195100,7650050625,3655,3655,3655,3655,0
|
|
20230602,195000,7650050625,3655,3655,3655,3655,37002
|
|
20230602,194900,7650050625,3655,3655,3655,3655,0
|
|
20230602,194800,7650050625,3655,3655,3655,3655,0
|
|
20230602,194700,7650050625,3655,3655,3655,3655,0
|
|
20230602,194600,7650050625,3655,3655,3655,3655,0
|
|
20230602,194500,7650050625,3655,3655,3655,3655,0
|
|
20230602,194400,7650050625,3655,3655,3655,3655,0
|
|
20230602,194300,7650050625,3655,3655,3655,3655,0
|
|
20230602,194200,7650050625,3655,3655,3655,3655,0
|
|
20230602,194100,7650050625,3655,3655,3655,3655,0
|
|
20230602,194000,7650050625,3655,3655,3655,3655,0
|
|
20230602,193900,7650050625,3655,3655,3655,3655,0
|
|
20230602,193800,7650050625,3655,3655,3655,3655,0
|
|
20230602,193700,7650050625,3655,3655,3655,3655,0
|
|
20230602,193600,7650050625,3655,3655,3655,3655,0
|
|
20230602,193500,7650050625,3655,3655,3655,3655,0
|
|
20230602,193400,7650050625,3655,3655,3655,3655,0
|
|
20230602,193300,7650050625,3655,3655,3655,3655,0
|
|
20230602,193200,7650050625,3655,3655,3655,3655,0
|
|
20230602,193100,7650050625,3655,3655,3655,3655,0
|
|
20230602,193000,7650050625,3655,3655,3655,3655,0
|
|
20230602,192900,7650050625,3655,3655,3655,3655,0
|
|
20230602,192800,7650050625,3655,3655,3655,3655,0
|
|
20230602,192700,7650050625,3655,3655,3655,3655,0
|
|
20230602,192600,7650050625,3655,3655,3655,3655,0
|
|
20230602,192500,7650050625,3655,3655,3655,3655,0
|
|
20230602,192400,7650050625,3655,3655,3655,3655,0
|
|
20230602,192300,7650050625,3655,3655,3655,3655,0
|
|
20230602,192200,7650050625,3655,3655,3655,3655,0
|
|
20230602,192100,7650050625,3655,3655,3655,3655,0
|
|
20230602,192000,7650050625,3655,3655,3655,3655,37002
|
|
20230602,191900,7650050625,3655,3655,3655,3655,0
|
|
20230602,191800,7650050625,3655,3655,3655,3655,0
|
|
20230602,191700,7650050625,3655,3655,3655,3655,0
|
|
20230602,191600,7650050625,3655,3655,3655,3655,0
|
|
20230602,191500,7650050625,3655,3655,3655,3655,0
|
|
20230602,191400,7650050625,3655,3655,3655,3655,0
|
|
20230602,191300,7650050625,3655,3655,3655,3655,0
|
|
20230602,191200,7650050625,3655,3655,3655,3655,0
|
|
20230602,191100,7650050625,3655,3655,3655,3655,0
|
|
20230602,191000,7650050625,3655,3655,3655,3655,0
|
|
20230602,190900,7650050625,3655,3655,3655,3655,0
|
|
20230602,190800,7650050625,3655,3655,3655,3655,0
|
|
20230602,190700,7650050625,3655,3655,3655,3655,0
|
|
20230602,190600,7650050625,3655,3655,3655,3655,0
|
|
20230602,190500,7650050625,3655,3655,3655,3655,0
|
|
20230602,190400,7650050625,3655,3655,3655,3655,0
|
|
20230602,190300,7650050625,3655,3655,3655,3655,0
|
|
20230602,190200,7650050625,3655,3655,3655,3655,0
|
|
20230602,190100,7650050625,3655,3655,3655,3655,0
|
|
20230602,190000,7650050625,3655,3655,3655,3655,0
|
|
20230602,185900,7650050625,3655,3655,3655,3655,0
|
|
20230602,185800,7650050625,3655,3655,3655,3655,0
|
|
20230602,185700,7650050625,3655,3655,3655,3655,0
|
|
20230602,185600,7650050625,3655,3655,3655,3655,0
|
|
20230602,185500,7650050625,3655,3655,3655,3655,0
|
|
20230602,185400,7650050625,3655,3655,3655,3655,0
|
|
20230602,185300,7650050625,3655,3655,3655,3655,0
|
|
20230602,185200,7650050625,3655,3655,3655,3655,0
|
|
20230602,185100,7650050625,3655,3655,3655,3655,0
|
|
20230602,185000,7650050625,3655,3655,3655,3655,37002
|
|
20230602,184900,7650050625,3655,3655,3655,3655,0
|
|
20230602,184800,7650050625,3655,3655,3655,3655,0
|
|
20230602,184700,7650050625,3655,3655,3655,3655,0
|
|
20230602,184600,7650050625,3655,3655,3655,3655,0
|
|
20230602,184500,7650050625,3655,3655,3655,3655,0
|
|
20230602,184400,7650050625,3655,3655,3655,3655,0
|
|
20230602,184300,7650050625,3655,3655,3655,3655,0
|
|
20230602,184200,7650050625,3655,3655,3655,3655,0
|
|
20230602,184100,7650050625,3655,3655,3655,3655,0
|
|
20230602,184000,7650050625,3655,3655,3655,3655,0
|
|
20230602,183900,7650050625,3655,3655,3655,3655,0
|
|
20230602,183800,7650050625,3655,3655,3655,3655,0
|
|
20230602,183700,7650050625,3655,3655,3655,3655,0
|
|
20230602,183600,7650050625,3655,3655,3655,3655,0
|
|
20230602,183500,7650050625,3655,3655,3655,3655,0
|
|
20230602,183400,7650050625,3655,3655,3655,3655,0
|
|
20230602,183300,7650050625,3655,3655,3655,3655,0
|
|
20230602,183200,7650050625,3655,3655,3655,3655,0
|
|
20230602,183100,7650050625,3655,3655,3655,3655,0
|
|
20230602,183000,7650050625,3655,3655,3655,3655,0
|
|
20230602,182900,7650050625,3655,3655,3655,3655,0
|
|
20230602,182800,7650050625,3655,3655,3655,3655,0
|
|
20230602,182700,7650050625,3655,3655,3655,3655,0
|
|
20230602,182600,7650050625,3655,3655,3655,3655,0
|
|
20230602,182500,7650050625,3655,3655,3655,3655,0
|
|
20230602,182400,7650050625,3655,3655,3655,3655,0
|
|
20230602,182300,7650050625,3655,3655,3655,3655,0
|
|
20230602,182200,7650050625,3655,3655,3655,3655,0
|
|
20230602,182100,7650050625,3655,3655,3655,3655,0
|
|
20230602,182000,7650050625,3655,3655,3655,3655,37002
|
|
20230602,181900,7650050625,3655,3655,3655,3655,0
|
|
20230602,181800,7650050625,3655,3655,3655,3655,0
|
|
20230602,181700,7650050625,3655,3655,3655,3655,0
|
|
20230602,181600,7650050625,3655,3655,3655,3655,0
|
|
20230602,181500,7650050625,3655,3655,3655,3655,0
|
|
20230602,181400,7650050625,3655,3655,3655,3655,0
|
|
20230602,181300,7650050625,3655,3655,3655,3655,0
|
|
20230602,181200,7650050625,3655,3655,3655,3655,0
|
|
20230602,181100,7650050625,3655,3655,3655,3655,0
|
|
20230602,181000,7650050625,3655,3655,3655,3655,0
|
|
20230602,180900,7650050625,3655,3655,3655,3655,0
|
|
20230602,180800,7650050625,3655,3655,3655,3655,0
|
|
20230602,180700,7650050625,3655,3655,3655,3655,0
|
|
20230602,180600,7650050625,3655,3655,3655,3655,0
|
|
20230602,180500,7650050625,3655,3655,3655,3655,0
|
|
20230602,180400,7650050625,3655,3655,3655,3655,0
|
|
20230602,180300,7650050625,3655,3655,3655,3655,0
|
|
20230602,180200,7650050625,3655,3655,3655,3655,0
|
|
20230602,180100,7650050625,3655,3655,3655,3655,0
|
|
20230602,180000,7650050625,3655,3655,3655,3655,0
|
|
20230602,175900,7650050625,3655,3655,3655,3655,0
|
|
20230602,175800,7650050625,3655,3655,3655,3655,0
|
|
20230602,175700,7650050625,3655,3655,3655,3655,0
|
|
20230602,175600,7650050625,3655,3655,3655,3655,0
|
|
20230602,175500,7650050625,3655,3655,3655,3655,0
|
|
20230602,175400,7650050625,3655,3655,3655,3655,0
|
|
20230602,175300,7650050625,3655,3655,3655,3655,0
|
|
20230602,175200,7650050625,3655,3655,3655,3655,0
|
|
20230602,175100,7650050625,3655,3655,3655,3655,0
|
|
20230602,175000,7650050625,3655,3655,3655,3655,37002
|
|
20230602,174900,7650050625,3655,3655,3655,3655,0
|
|
20230602,174800,7650050625,3655,3655,3655,3655,0
|
|
20230602,174700,7650050625,3655,3655,3655,3655,0
|
|
20230602,174600,7650050625,3655,3655,3655,3655,0
|
|
20230602,174500,7650050625,3655,3655,3655,3655,0
|
|
20230602,174400,7650050625,3655,3655,3655,3655,0
|
|
20230602,174300,7650050625,3655,3655,3655,3655,0
|
|
20230602,174200,7650050625,3655,3655,3655,3655,0
|
|
20230602,174100,7650050625,3655,3655,3655,3655,0
|
|
20230602,174000,7650050625,3655,3655,3655,3655,0
|
|
20230602,173900,7650050625,3655,3655,3655,3655,0
|
|
20230602,173800,7650050625,3655,3655,3655,3655,0
|
|
20230602,173700,7650050625,3655,3655,3655,3655,0
|
|
20230602,173600,7650050625,3655,3655,3655,3655,0
|
|
20230602,173500,7650050625,3655,3655,3655,3655,0
|
|
20230602,173400,7650050625,3655,3655,3655,3655,0
|
|
20230602,173300,7650050625,3655,3655,3655,3655,0
|
|
20230602,173200,7650050625,3655,3655,3655,3655,0
|
|
20230602,173100,7650050625,3655,3655,3655,3655,0
|
|
20230602,173000,7650050625,3655,3655,3655,3655,0
|
|
20230602,172900,7650050625,3655,3655,3655,3655,0
|
|
20230602,172800,7650050625,3655,3655,3655,3655,0
|
|
20230602,172700,7650050625,3655,3655,3655,3655,0
|
|
20230602,172600,7650050625,3655,3655,3655,3655,0
|
|
20230602,172500,7650050625,3655,3655,3655,3655,0
|
|
20230602,172400,7650050625,3655,3655,3655,3655,0
|
|
20230602,172300,7650050625,3655,3655,3655,3655,0
|
|
20230602,172200,7650050625,3655,3655,3655,3655,0
|
|
20230602,172100,7650050625,3655,3655,3655,3655,0
|
|
20230602,172000,7650050625,3655,3655,3655,3655,37002
|
|
20230602,171900,7650050625,3655,3655,3655,3655,0
|
|
20230602,171800,7650050625,3655,3655,3655,3655,0
|
|
20230602,171700,7650050625,3655,3655,3655,3655,0
|
|
20230602,171600,7650050625,3655,3655,3655,3655,0
|
|
20230602,171500,7650050625,3655,3655,3655,3655,0
|
|
20230602,171400,7650050625,3655,3655,3655,3655,0
|
|
20230602,171300,7650050625,3655,3655,3655,3655,0
|
|
20230602,171200,7650050625,3655,3655,3655,3655,0
|
|
20230602,171100,7650050625,3655,3655,3655,3655,0
|
|
20230602,171000,7650050625,3655,3655,3655,3655,0
|
|
20230602,170900,7650050625,3655,3655,3655,3655,0
|
|
20230602,170800,7650050625,3655,3655,3655,3655,0
|
|
20230602,170700,7650050625,3655,3655,3655,3655,0
|
|
20230602,170600,7650050625,3655,3655,3655,3655,0
|
|
20230602,170500,7650050625,3655,3655,3655,3655,0
|
|
20230602,170400,7650050625,3655,3655,3655,3655,0
|
|
20230602,170300,7650050625,3655,3655,3655,3655,0
|
|
20230602,170200,7650050625,3655,3655,3655,3655,0
|
|
20230602,170100,7650050625,3655,3655,3655,3655,0
|
|
20230602,170000,7650050625,3655,3655,3655,3655,0
|
|
20230602,165900,7650050625,3655,3655,3655,3655,0
|
|
20230602,165800,7650050625,3655,3655,3655,3655,0
|
|
20230602,165700,7650050625,3655,3655,3655,3655,0
|
|
20230602,165600,7650050625,3655,3655,3655,3655,0
|
|
20230602,165500,7650050625,3655,3655,3655,3655,0
|
|
20230602,165400,7650050625,3655,3655,3655,3655,0
|
|
20230602,165300,7650050625,3655,3655,3655,3655,0
|
|
20230602,165200,7650050625,3655,3655,3655,3655,0
|
|
20230602,165100,7650050625,3655,3655,3655,3655,0
|
|
20230602,165000,7650050625,3655,3655,3655,3655,37002
|
|
20230602,164900,7650050625,3655,3655,3655,3655,0
|
|
20230602,164800,7650050625,3655,3655,3655,3655,0
|
|
20230602,164700,7650050625,3655,3655,3655,3655,0
|
|
20230602,164600,7650050625,3655,3655,3655,3655,0
|
|
20230602,164500,7650050625,3655,3655,3655,3655,0
|
|
20230602,164400,7650050625,3655,3655,3655,3655,0
|
|
20230602,164300,7650050625,3655,3655,3655,3655,0
|
|
20230602,164200,7650050625,3655,3655,3655,3655,0
|
|
20230602,164100,7650050625,3655,3655,3655,3655,0
|
|
20230602,164000,7650050625,3655,3655,3655,3655,0
|
|
20230602,163900,7650050625,3655,3655,3655,3655,0
|
|
20230602,163800,7650050625,3655,3655,3655,3655,0
|
|
20230602,163700,7650050625,3655,3655,3655,3655,0
|
|
20230602,163600,7650050625,3655,3655,3655,3655,0
|
|
20230602,163500,7650050625,3655,3655,3655,3655,0
|
|
20230602,163400,7650050625,3655,3655,3655,3655,0
|
|
20230602,163300,7650050625,3655,3655,3655,3655,0
|
|
20230602,163200,7650050625,3655,3655,3655,3655,0
|
|
20230602,163100,7650050625,3655,3655,3655,3655,0
|
|
20230602,163000,7650050625,3655,3655,3655,3655,0
|
|
20230602,162900,7650050625,3655,3655,3655,3655,0
|
|
20230602,162800,7650050625,3655,3655,3655,3655,0
|
|
20230602,162700,7650050625,3655,3655,3655,3655,0
|
|
20230602,162600,7650050625,3655,3655,3655,3655,0
|
|
20230602,162500,7650050625,3655,3655,3655,3655,0
|
|
20230602,162400,7650050625,3655,3655,3655,3655,0
|
|
20230602,162300,7650050625,3655,3655,3655,3655,0
|
|
20230602,162200,7650050625,3655,3655,3655,3655,0
|
|
20230602,162100,7650050625,3655,3655,3655,3655,0
|
|
20230602,162000,7650050625,3655,3655,3655,3655,37002
|
|
20230602,161900,7650050625,3655,3655,3655,3655,0
|
|
20230602,161800,7650050625,3655,3655,3655,3655,0
|
|
20230602,161700,7650050625,3655,3655,3655,3655,0
|
|
20230602,161600,7650050625,3655,3655,3655,3655,0
|
|
20230602,161500,7650050625,3655,3655,3655,3655,0
|
|
20230602,161400,7650050625,3655,3655,3655,3655,0
|
|
20230602,161300,7650050625,3655,3655,3655,3655,0
|
|
20230602,161200,7650050625,3655,3655,3655,3655,0
|
|
20230602,161100,7650050625,3655,3655,3655,3655,0
|
|
20230602,161000,7650050625,3655,3655,3655,3655,0
|
|
20230602,160900,7650050625,3655,3655,3655,3655,0
|
|
20230602,160800,7650050625,3655,3655,3655,3655,0
|
|
20230602,160700,7650050625,3655,3655,3655,3655,0
|
|
20230602,160600,7650050625,3655,3655,3655,3655,0
|
|
20230602,160500,7650050625,3655,3655,3655,3655,0
|
|
20230602,160400,7650050625,3655,3655,3655,3655,0
|
|
20230602,160300,7650050625,3655,3655,3655,3655,0
|
|
20230602,160200,7650050625,3655,3655,3655,3655,0
|
|
20230602,160100,7650050625,3655,3655,3655,3655,0
|
|
20230602,160000,7650050625,3655,3655,3655,3655,0
|
|
20230602,155900,7650050625,3655,3655,3655,3655,0
|
|
20230602,155800,7650050625,3655,3655,3655,3655,0
|
|
20230602,155700,7650050625,3655,3655,3655,3655,0
|
|
20230602,155600,7650050625,3655,3655,3655,3655,0
|
|
20230602,155500,7650050625,3655,3655,3655,3655,0
|
|
20230602,155400,7650050625,3655,3655,3655,3655,0
|
|
20230602,155300,7650050625,3655,3655,3655,3655,0
|
|
20230602,155200,7650050625,3655,3655,3655,3655,0
|
|
20230602,155100,7650050625,3655,3655,3655,3655,0
|
|
20230602,155000,7650050625,3655,3655,3655,3655,37002
|
|
20230602,154900,7650050625,3655,3655,3655,3655,0
|
|
20230602,154800,7650050625,3655,3655,3655,3655,0
|
|
20230602,154700,7650050625,3655,3655,3655,3655,0
|
|
20230602,154600,7650050625,3655,3655,3655,3655,0
|
|
20230602,154500,7650050625,3655,3655,3655,3655,0
|
|
20230602,154400,7650050625,3655,3655,3655,3655,0
|
|
20230602,154300,7650050625,3655,3655,3655,3655,0
|
|
20230602,154200,7650050625,3655,3655,3655,3655,0
|
|
20230602,154100,7650050625,3655,3655,3655,3655,0
|
|
20230602,154000,7650050625,3655,3655,3655,3655,0
|
|
20230602,153900,7650050625,3655,3655,3655,3655,0
|
|
20230602,153800,7650050625,3655,3655,3655,3655,0
|
|
20230602,153700,7650050625,3655,3655,3655,3655,0
|
|
20230602,153600,7650050625,3655,3655,3655,3655,0
|
|
20230602,153500,7650050625,3655,3655,3655,3655,0
|
|
20230602,153400,7650050625,3655,3655,3655,3655,0
|
|
20230602,153300,7650050625,3655,3655,3655,3655,0
|
|
20230602,153200,7650050625,3655,3655,3655,3655,0
|
|
20230602,153100,7650050625,3655,3655,3655,3655,0
|
|
20230602,153000,7650050625,3655,3655,3655,3655,37002
|
|
20230602,152900,7514808315,3635,3635,3635,3635,0
|
|
20230602,152800,7514808315,3635,3635,3635,3635,0
|
|
20230602,152700,7514808315,3635,3635,3635,3635,0
|
|
20230602,152600,7514808315,3635,3635,3635,3635,0
|
|
20230602,152500,7514808315,3635,3635,3635,3635,0
|
|
20230602,152400,7514808315,3635,3635,3635,3635,0
|
|
20230602,152300,7514808315,3635,3635,3635,3635,0
|
|
20230602,152200,7514808315,3635,3635,3635,3635,0
|
|
20230602,152100,7514808315,3635,3635,3635,3635,0
|
|
20230602,152000,7514808315,3635,3635,3635,3635,0
|
|
20230602,151900,7514808315,3635,3650,3655,3635,17926
|
|
20230602,151800,7449452070,3650,3655,3670,3640,24246
|
|
20230602,151700,7360738070,3655,3645,3655,3645,8720
|
|
20230602,151600,7328913060,3645,3645,3650,3640,4089
|
|
20230602,151500,7314016685,3640,3645,3650,3635,9544
|
|
20230602,151400,7279275175,3645,3650,3655,3640,7722
|
|
20230602,151300,7251119860,3655,3650,3655,3650,9831
|
|
20230602,151200,7215232775,3650,3660,3670,3650,7258
|
|
20230602,151100,7188663760,3655,3650,3655,3645,12150
|
|
20230602,151000,7144330260,3655,3645,3655,3645,6515
|
|
20230602,150900,7120557685,3650,3635,3650,3630,3824
|
|
20230602,150800,7106643165,3635,3650,3650,3635,6556
|
|
20230602,150700,7082757035,3655,3670,3670,3645,6937
|
|
20230602,150600,7057356350,3670,3625,3670,3625,67469
|
|
20230602,150500,6811778555,3630,3620,3630,3620,5416
|
|
20230602,150400,6792144075,3625,3630,3630,3620,5605
|
|
20230602,150300,6771835405,3630,3630,3630,3620,8409
|
|
20230602,150200,6741340430,3630,3630,3630,3615,18998
|
|
20230602,150100,6672498595,3630,3630,3640,3625,7130
|
|
20230602,150000,6646620385,3630,3630,3645,3625,8452
|
|
20230602,145900,6615925870,3630,3645,3650,3630,14376
|
|
20230602,145800,6563647990,3645,3635,3645,3635,7423
|
|
20230602,145700,6536612795,3640,3640,3650,3630,5146
|
|
20230602,145600,6517882880,3640,3625,3650,3615,27095
|
|
20230602,145500,6419665460,3630,3650,3660,3625,30383
|
|
20230602,145400,6308980525,3655,3660,3700,3625,130421
|
|
20230602,145300,5828539865,3660,3645,3690,3630,159140
|
|
20230602,145200,5246432305,3640,3635,3645,3635,1493
|
|
20230602,145100,5240996850,3635,3635,3650,3630,11566
|
|
20230602,145000,5198871820,3630,3640,3645,3630,4224
|
|
20230602,144900,5183518475,3645,3650,3650,3640,4779
|
|
20230602,144800,5166102540,3650,3650,3650,3645,2253
|
|
20230602,144700,5157884775,3650,3645,3650,3640,1554
|
|
20230602,144600,5152219710,3645,3650,3655,3640,5682
|
|
20230602,144500,5131487215,3650,3635,3650,3630,12330
|
|
20230602,144400,5086534170,3635,3645,3645,3635,3256
|
|
20230602,144300,5074683285,3645,3635,3650,3630,10658
|
|
20230602,144200,5035802720,3640,3640,3645,3640,1384
|
|
20230602,144100,5030763935,3640,3650,3650,3640,2693
|
|
20230602,144000,5020937150,3640,3640,3650,3640,18048
|
|
20230602,143900,4955196005,3640,3630,3640,3630,3709
|
|
20230602,143800,4941712320,3630,3635,3635,3625,5387
|
|
20230602,143700,4922155070,3630,3635,3635,3630,2418
|
|
20230602,143600,4913372730,3640,3640,3645,3630,12571
|
|
20230602,143500,4867583995,3630,3630,3640,3630,1805
|
|
20230602,143400,4861030380,3630,3630,3645,3625,9675
|
|
20230602,143300,4825831070,3630,3630,3640,3625,6263
|
|
20230602,143200,4803072335,3615,3625,3635,3615,13027
|
|
20230602,143100,4755845365,3625,3615,3630,3610,7502
|
|
20230602,143000,4728677775,3615,3600,3615,3595,5863
|
|
20230602,142900,4707560860,3595,3600,3605,3595,8814
|
|
20230602,142800,4675831345,3605,3610,3610,3590,15202
|
|
20230602,142700,4621121695,3605,3635,3640,3590,36212
|
|
20230602,142600,4490311180,3635,3640,3640,3625,9006
|
|
20230602,142500,4457588530,3640,3635,3640,3625,13162
|
|
20230602,142400,4409782795,3635,3640,3640,3635,5533
|
|
20230602,142300,4389660470,3640,3650,3660,3630,14256
|
|
20230602,142200,4337752430,3650,3645,3660,3615,47125
|
|
20230602,142100,4166284845,3650,3660,3660,3625,32155
|
|
20230602,142000,4049078765,3655,3675,3675,3630,50763
|
|
20230602,141900,3863670170,3675,3660,3685,3635,56037
|
|
20230602,141800,3658272440,3650,3665,3685,3650,82430
|
|
20230602,141700,3355937170,3675,3635,3685,3630,184948
|
|
20230602,141600,2679287785,3635,3585,3675,3585,220900
|
|
20230602,141500,1876280375,3590,3580,3590,3565,3017
|
|
20230602,141400,1865498895,3580,3570,3590,3570,10047
|
|
20230602,141300,1829552785,3570,3565,3570,3565,68
|
|
20230602,141200,1829310040,3565,3565,3565,3565,104
|
|
20230602,141100,1828939280,3565,3565,3565,3565,1
|
|
20230602,141000,1828935715,3570,3570,3570,3570,1
|
|
20230602,140900,1828932145,3565,3565,3565,3565,33
|
|
20230602,140800,1828814500,3565,3565,3565,3565,0
|
|
20230602,140700,1828814500,3565,3565,3565,3560,513
|
|
20230602,140600,1826988055,3565,3565,3565,3560,34
|
|
20230602,140500,1826866850,3560,3570,3570,3560,6
|
|
20230602,140400,1826845475,3560,3560,3560,3560,0
|
|
20230602,140300,1826845475,3560,3560,3560,3560,111
|
|
20230602,140200,1826450315,3565,3565,3565,3565,0
|
|
20230602,140100,1826450315,3565,3565,3565,3560,237
|
|
20230602,140000,1825606570,3565,3565,3565,3565,66
|
|
20230602,135900,1825371280,3570,3570,3570,3570,3
|
|
20230602,135800,1825360570,3570,3560,3570,3560,35
|
|
20230602,135700,1825235670,3565,3565,3565,3565,9
|
|
20230602,135600,1825203585,3565,3565,3565,3565,1815
|
|
20230602,135500,1818733110,3570,3565,3570,3565,35
|
|
20230602,135400,1818608330,3565,3565,3565,3565,18
|
|
20230602,135300,1818544160,3565,3565,3570,3565,200
|
|
20230602,135200,1817830260,3565,3565,3565,3565,259
|
|
20230602,135100,1816906925,3570,3570,3570,3570,100
|
|
20230602,135000,1816549925,3570,3570,3570,3565,2506
|
|
20230602,134900,1807615595,3570,3575,3575,3570,214
|
|
20230602,134800,1806850615,3575,3575,3575,3575,142
|
|
20230602,134700,1806342965,3575,3575,3575,3575,34
|
|
20230602,134600,1806221415,3565,3570,3570,3565,647
|
|
20230602,134500,1803912275,3570,3570,3570,3570,50
|
|
20230602,134400,1803733775,3570,3565,3570,3565,322
|
|
20230602,134300,1802584310,3565,3560,3565,3560,1526
|
|
20230602,134200,1797145820,3560,3560,3560,3560,483
|
|
20230602,134100,1795426340,3560,3560,3560,3560,25
|
|
20230602,134000,1795337340,3565,3560,3565,3560,592
|
|
20230602,133900,1793229815,3565,3560,3565,3560,6
|
|
20230602,133800,1793208450,3560,3565,3565,3560,70
|
|
20230602,133700,1792959200,3560,3560,3560,3560,500
|
|
20230602,133600,1791179200,3560,3560,3560,3560,216
|
|
20230602,133500,1790410240,3565,3565,3565,3565,189
|
|
20230602,133400,1789736455,3565,3565,3565,3565,1
|
|
20230602,133300,1789732890,3565,3565,3565,3565,413
|
|
20230602,133200,1788260545,3565,3565,3565,3565,1000
|
|
20230602,133100,1784695545,3560,3565,3565,3560,204
|
|
20230602,133000,1783969285,3560,3560,3560,3560,85
|
|
20230602,132900,1783666685,3560,3560,3560,3560,3
|
|
20230602,132800,1783656005,3560,3560,3560,3560,0
|
|
20230602,132700,1783656005,3560,3560,3560,3560,300
|
|
20230602,132600,1782588005,3560,3560,3560,3560,1
|
|
20230602,132500,1782584445,3560,3560,3560,3560,0
|
|
20230602,132400,1782584445,3560,3560,3560,3560,50
|
|
20230602,132300,1782406445,3560,3560,3560,3560,30
|
|
20230602,132200,1782299645,3560,3560,3560,3560,225
|
|
20230602,132100,1781498645,3560,3560,3560,3560,17
|
|
20230602,132000,1781438125,3560,3560,3560,3560,5
|
|
20230602,131900,1781420325,3565,3565,3565,3565,1
|
|
20230602,131800,1781416760,3555,3555,3555,3555,1
|
|
20230602,131700,1781413205,3555,3565,3565,3555,201
|
|
20230602,131600,1780698130,3565,3565,3565,3565,59
|
|
20230602,131500,1780487795,3565,3565,3565,3565,0
|
|
20230602,131400,1780487795,3565,3565,3565,3565,31
|
|
20230602,131300,1780377280,3565,3565,3565,3565,0
|
|
20230602,131200,1780377280,3565,3555,3565,3555,2963
|
|
20230602,131100,1769843765,3555,3555,3555,3555,0
|
|
20230602,131000,1769843765,3555,3555,3555,3555,2349
|
|
20230602,130900,1761493070,3555,3555,3555,3555,1174
|
|
20230602,130800,1757319500,3560,3560,3560,3560,0
|
|
20230602,130700,1757319500,3560,3560,3560,3560,0
|
|
20230602,130600,1757319500,3560,3560,3560,3560,2441
|
|
20230602,130500,1748629540,3560,3560,3560,3560,29
|
|
20230602,130400,1748526300,3565,3565,3565,3565,743
|
|
20230602,130300,1745877505,3565,3565,3565,3565,0
|
|
20230602,130200,1745877505,3565,3565,3565,3565,930
|
|
20230602,130100,1742562055,3565,3565,3565,3565,551
|
|
20230602,130000,1740597740,3565,3565,3565,3565,6
|
|
20230602,125900,1740576350,3570,3570,3570,3570,302
|
|
20230602,125800,1739498210,3565,3565,3570,3565,927
|
|
20230602,125700,1736193440,3565,3565,3565,3565,10
|
|
20230602,125600,1736157790,3570,3570,3570,3570,0
|
|
20230602,125500,1736157790,3570,3570,3570,3570,0
|
|
20230602,125400,1736157790,3570,3570,3570,3570,20
|
|
20230602,125300,1736086390,3570,3570,3570,3570,101
|
|
20230602,125200,1735725820,3565,3565,3565,3565,400
|
|
20230602,125100,1734299820,3565,3570,3570,3565,7
|
|
20230602,125000,1734274860,3570,3570,3570,3570,8
|
|
20230602,124900,1734246300,3570,3570,3570,3570,1452
|
|
20230602,124800,1729062660,3570,3570,3570,3570,10
|
|
20230602,124700,1729026960,3575,3570,3575,3570,2
|
|
20230602,124600,1729019815,3575,3575,3575,3575,0
|
|
20230602,124500,1729019815,3575,3575,3575,3575,0
|
|
20230602,124400,1729019815,3575,3575,3575,3575,5
|
|
20230602,124300,1729001940,3575,3575,3575,3575,0
|
|
20230602,124200,1729001940,3575,3575,3575,3570,746
|
|
20230602,124100,1726335340,3570,3570,3570,3570,0
|
|
20230602,124000,1726335340,3570,3570,3570,3570,1
|
|
20230602,123900,1726331770,3575,3575,3575,3575,100
|
|
20230602,123800,1725974270,3575,3575,3575,3575,158
|
|
20230602,123700,1725409420,3575,3575,3575,3575,0
|
|
20230602,123600,1725409420,3575,3575,3575,3575,0
|
|
20230602,123500,1725409420,3575,3575,3575,3575,27
|
|
20230602,123400,1725312895,3575,3575,3575,3575,300
|
|
20230602,123300,1724240395,3575,3570,3575,3570,103
|
|
20230602,123200,1723872635,3570,3570,3570,3570,0
|
|
20230602,123100,1723872635,3570,3570,3570,3570,15
|
|
20230602,123000,1723819085,3570,3570,3570,3570,0
|
|
20230602,122900,1723819085,3570,3570,3570,3570,0
|
|
20230602,122800,1723819085,3570,3570,3570,3570,117
|
|
20230602,122700,1723401395,3575,3575,3575,3575,0
|
|
20230602,122600,1723401395,3575,3570,3575,3570,254
|
|
20230602,122500,1722494565,3570,3570,3570,3570,10
|
|
20230602,122400,1722458865,3570,3570,3570,3570,834
|
|
20230602,122300,1719481485,3575,3575,3575,3570,58
|
|
20230602,122200,1719274285,3575,3575,3575,3575,2
|
|
20230602,122100,1719267135,3575,3575,3575,3575,1486
|
|
20230602,122000,1713954685,3575,3575,3575,3575,0
|
|
20230602,121900,1713954685,3575,3575,3575,3575,263
|
|
20230602,121800,1713014460,3575,3575,3575,3575,135
|
|
20230602,121700,1712531835,3575,3575,3575,3575,0
|
|
20230602,121600,1712531835,3575,3575,3575,3575,184
|
|
20230602,121500,1711874035,3575,3575,3575,3575,2
|
|
20230602,121400,1711866885,3570,3570,3570,3570,0
|
|
20230602,121300,1711866885,3570,3570,3570,3570,0
|
|
20230602,121200,1711866885,3570,3570,3570,3570,55
|
|
20230602,121100,1711670535,3570,3570,3570,3570,0
|
|
20230602,121000,1711670535,3570,3570,3570,3570,256
|
|
20230602,120900,1710756615,3570,3570,3570,3570,0
|
|
20230602,120800,1710756615,3570,3570,3570,3570,0
|
|
20230602,120700,1710756615,3570,3570,3570,3570,128
|
|
20230602,120600,1710299655,3575,3575,3575,3575,11
|
|
20230602,120500,1710260330,3575,3575,3575,3575,5
|
|
20230602,120400,1710242455,3575,3575,3575,3575,2
|
|
20230602,120300,1710235305,3570,3570,3570,3570,0
|
|
20230602,120200,1710235305,3570,3570,3570,3570,0
|
|
20230602,120100,1710235305,3570,3570,3570,3570,100
|
|
20230602,120000,1709878305,3565,3570,3575,3565,753
|
|
20230602,115900,1707191805,3570,3570,3570,3565,967
|
|
20230602,115800,1703739760,3570,3570,3570,3570,72
|
|
20230602,115700,1703482720,3570,3575,3575,3570,1266
|
|
20230602,115600,1698962460,3570,3570,3570,3570,0
|
|
20230602,115500,1698962460,3570,3580,3580,3570,364
|
|
20230602,115400,1697661815,3580,3580,3580,3580,142
|
|
20230602,115300,1697153455,3570,3570,3570,3570,1
|
|
20230602,115200,1697149885,3575,3575,3575,3575,0
|
|
20230602,115100,1697149885,3575,3575,3575,3575,2041
|
|
20230602,115000,1689853310,3575,3570,3575,3570,6
|
|
20230602,114900,1689831885,3570,3570,3570,3570,0
|
|
20230602,114800,1689831885,3570,3575,3575,3570,31
|
|
20230602,114700,1689721115,3570,3570,3570,3570,1330
|
|
20230602,114600,1684973015,3570,3570,3570,3570,20
|
|
20230602,114500,1684901615,3565,3565,3565,3565,0
|
|
20230602,114400,1684901615,3565,3565,3565,3565,42
|
|
20230602,114300,1684751885,3565,3555,3565,3555,1501
|
|
20230602,114200,1679400850,3565,3565,3565,3565,408
|
|
20230602,114100,1677946330,3555,3555,3555,3555,0
|
|
20230602,114000,1677946330,3555,3555,3555,3555,10
|
|
20230602,113900,1677910780,3555,3555,3555,3555,70
|
|
20230602,113800,1677661930,3555,3555,3555,3555,0
|
|
20230602,113700,1677661930,3555,3560,3560,3555,2862
|
|
20230602,113600,1667487420,3555,3555,3555,3555,0
|
|
20230602,113500,1667487420,3555,3555,3555,3555,0
|
|
20230602,113400,1667487420,3555,3555,3555,3555,100
|
|
20230602,113300,1667131920,3555,3560,3560,3555,2175
|
|
20230602,113200,1659399295,3555,3555,3555,3555,0
|
|
20230602,113100,1659399295,3555,3565,3565,3555,1069
|
|
20230602,113000,1655598720,3565,3565,3565,3565,0
|
|
20230602,112900,1655598720,3565,3565,3565,3565,250
|
|
20230602,112800,1654707470,3565,3565,3565,3565,202
|
|
20230602,112700,1653987340,3570,3570,3570,3570,2
|
|
20230602,112600,1653980200,3570,3570,3570,3555,1043
|
|
20230602,112500,1650256705,3555,3560,3560,3555,32
|
|
20230602,112400,1650142940,3555,3555,3555,3555,100
|
|
20230602,112300,1649787440,3555,3570,3570,3555,1642
|
|
20230602,112200,1643947130,3570,3570,3570,3570,6
|
|
20230602,112100,1643925710,3565,3565,3565,3565,0
|
|
20230602,112000,1643925710,3565,3565,3565,3565,84
|
|
20230602,111900,1643626250,3570,3570,3570,3570,0
|
|
20230602,111800,1643626250,3570,3570,3570,3570,15
|
|
20230602,111700,1643572700,3575,3575,3575,3575,0
|
|
20230602,111600,1643572700,3575,3570,3575,3555,2309
|
|
20230602,111500,1635353595,3570,3570,3570,3570,5
|
|
20230602,111400,1635335745,3575,3570,3575,3570,310
|
|
20230602,111300,1634228995,3575,3575,3575,3575,1
|
|
20230602,111200,1634225420,3580,3570,3580,3560,2130
|
|
20230602,111100,1626634215,3570,3570,3570,3570,0
|
|
20230602,111000,1626634215,3570,3575,3575,3570,80
|
|
20230602,110900,1626348465,3580,3575,3580,3575,290
|
|
20230602,110800,1625311615,3580,3580,3580,3580,0
|
|
20230602,110700,1625311615,3580,3580,3580,3580,0
|
|
20230602,110600,1625311615,3580,3565,3580,3565,683
|
|
20230602,110500,1622873215,3570,3570,3570,3570,200
|
|
20230602,110400,1622159215,3570,3575,3575,3570,1628
|
|
20230602,110300,1616339755,3570,3560,3570,3560,1048
|
|
20230602,110200,1612599395,3560,3560,3560,3560,75
|
|
20230602,110100,1612332395,3560,3560,3560,3560,0
|
|
20230602,110000,1612332395,3560,3560,3560,3560,1420
|
|
20230602,105900,1607277195,3570,3570,3570,3570,1052
|
|
20230602,105800,1603521555,3575,3570,3575,3570,1635
|
|
20230602,105700,1597676990,3570,3570,3570,3570,300
|
|
20230602,105600,1596605990,3570,3570,3570,3570,208
|
|
20230602,105500,1595863430,3570,3580,3580,3570,1120
|
|
20230602,105400,1591863830,3575,3570,3575,3570,205
|
|
20230602,105300,1591131975,3560,3560,3560,3560,1500
|
|
20230602,105200,1585791975,3560,3560,3560,3560,937
|
|
20230602,105100,1582456255,3560,3560,3560,3560,50
|
|
20230602,105000,1582278255,3555,3555,3555,3555,0
|
|
20230602,104900,1582278255,3555,3565,3565,3555,2155
|
|
20230602,104800,1574606240,3570,3570,3570,3570,1501
|
|
20230602,104700,1569247670,3580,3580,3580,3580,0
|
|
20230602,104600,1569247670,3580,3570,3580,3570,202
|
|
20230602,104500,1568526510,3570,3570,3575,3570,374
|
|
20230602,104400,1567190780,3575,3575,3575,3575,272
|
|
20230602,104300,1566218380,3575,3575,3575,3575,200
|
|
20230602,104200,1565503380,3575,3575,3575,3575,20
|
|
20230602,104100,1565431880,3575,3565,3575,3560,319
|
|
20230602,104000,1564294265,3560,3570,3570,3560,267
|
|
20230602,103900,1563342515,3575,3575,3575,3575,342
|
|
20230602,103800,1562119865,3575,3575,3575,3575,430
|
|
20230602,103700,1560582615,3575,3575,3575,3570,1018
|
|
20230602,103600,1556944765,3575,3575,3575,3575,1
|
|
20230602,103500,1556941190,3575,3575,3580,3575,845
|
|
20230602,103400,1553919090,3580,3580,3580,3580,174
|
|
20230602,103300,1553296170,3575,3575,3575,3575,134
|
|
20230602,103200,1552817120,3575,3575,3580,3575,129
|
|
20230602,103100,1552355440,3575,3575,3575,3575,4
|
|
20230602,103000,1552341140,3575,3575,3580,3575,93
|
|
20230602,102900,1552008380,3575,3580,3580,3575,24
|
|
20230602,102800,1551922485,3580,3575,3580,3575,51
|
|
20230602,102700,1551739960,3575,3575,3575,3575,76
|
|
20230602,102600,1551468260,3580,3575,3580,3575,117
|
|
20230602,102500,1551049935,3575,3575,3575,3570,200
|
|
20230602,102400,1550335035,3570,3560,3570,3560,2534
|
|
20230602,102300,1541300460,3560,3560,3560,3560,608
|
|
20230602,102200,1539135980,3560,3565,3565,3560,1796
|
|
20230602,102100,1532741375,3565,3565,3565,3565,1011
|
|
20230602,102000,1529137160,3565,3560,3565,3560,23
|
|
20230602,101900,1529055180,3560,3575,3580,3560,999
|
|
20230602,101800,1525495150,3565,3575,3580,3565,393
|
|
20230602,101700,1524092650,3580,3565,3580,3565,185
|
|
20230602,101600,1523433080,3580,3580,3580,3580,65
|
|
20230602,101500,1523200380,3580,3570,3580,3565,515
|
|
20230602,101400,1521360755,3560,3565,3570,3560,1763
|
|
20230602,101300,1515077910,3565,3565,3565,3565,181
|
|
20230602,101200,1514432645,3565,3575,3575,3565,185
|
|
20230602,101100,1513772630,3565,3580,3580,3565,55
|
|
20230602,101000,1513576480,3580,3580,3580,3580,143
|
|
20230602,100900,1513064540,3560,3575,3580,3560,1145
|
|
20230602,100800,1508986030,3580,3575,3585,3575,1317
|
|
20230602,100700,1504271925,3570,3560,3575,3560,5438
|
|
20230602,100600,1484897635,3560,3570,3570,3560,370
|
|
20230602,100500,1483579425,3570,3560,3570,3560,123
|
|
20230602,100400,1483141515,3560,3560,3560,3560,1406
|
|
20230602,100300,1478136155,3560,3570,3570,3560,1256
|
|
20230602,100200,1473659185,3570,3560,3570,3560,1270
|
|
20230602,100100,1469126640,3565,3575,3575,3565,973
|
|
20230602,100000,1465653050,3570,3575,3575,3570,3421
|
|
20230602,095900,1453430150,3575,3570,3580,3570,261
|
|
20230602,095800,1452497055,3575,3575,3575,3575,1842
|
|
20230602,095700,1445911905,3575,3575,3575,3575,554
|
|
20230602,095600,1443931355,3575,3585,3585,3575,3377
|
|
20230602,095500,1431833290,3590,3590,3590,3590,775
|
|
20230602,095400,1429051040,3595,3595,3595,3590,1076
|
|
20230602,095300,1425182960,3605,3600,3605,3595,344
|
|
20230602,095200,1423944100,3600,3600,3605,3595,1100
|
|
20230602,095100,1419987980,3600,3605,3605,3600,3264
|
|
20230602,095000,1408222185,3605,3605,3610,3605,1681
|
|
20230602,094900,1402154915,3610,3605,3610,3605,390
|
|
20230602,094800,1400748910,3605,3590,3605,3590,3908
|
|
20230602,094700,1386680985,3585,3585,3590,3585,11106
|
|
20230602,094600,1346861840,3585,3580,3590,3580,808
|
|
20230602,094500,1343963830,3590,3580,3590,3575,1387
|
|
20230602,094400,1338994150,3570,3610,3610,3520,54426
|
|
20230602,094300,1144916515,3610,3620,3620,3610,1846
|
|
20230602,094200,1138244155,3615,3615,3615,3615,1743
|
|
20230602,094100,1131943210,3615,3620,3620,3615,319
|
|
20230602,094000,1130790010,3615,3615,3625,3615,2031
|
|
20230602,093900,1123430325,3625,3615,3625,3610,2517
|
|
20230602,093800,1114325310,3610,3610,3620,3610,9679
|
|
20230602,093700,1079380730,3615,3625,3625,3615,3260
|
|
20230602,093600,1067579005,3625,3625,3630,3620,2869
|
|
20230602,093500,1057180775,3625,3635,3635,3620,1007
|
|
20230602,093400,1053527935,3630,3630,3635,3615,18994
|
|
20230602,093300,984531990,3625,3615,3625,3615,6121
|
|
20230602,093200,962375645,3615,3605,3615,3600,7137
|
|
20230602,093100,936634475,3600,3605,3610,3600,890
|
|
20230602,093000,933427255,3605,3605,3605,3600,196
|
|
20230602,092900,932721125,3610,3600,3610,3600,2193
|
|
20230602,092800,924823365,3600,3610,3610,3600,14533
|
|
20230602,092700,872463945,3615,3615,3620,3615,2776
|
|
20230602,092600,862428555,3615,3615,3620,3610,2360
|
|
20230602,092500,853892460,3615,3625,3625,3615,2572
|
|
20230602,092400,844580765,3625,3620,3630,3615,4591
|
|
20230602,092300,827939970,3610,3610,3620,3610,5545
|
|
20230602,092200,807904330,3610,3605,3610,3605,2897
|
|
20230602,092100,797455565,3605,3620,3620,3605,10498
|
|
20230602,092000,759504575,3620,3630,3635,3615,23490
|
|
20230602,091900,674260000,3630,3605,3630,3605,18442
|
|
20230602,091800,607551655,3605,3610,3615,3600,5775
|
|
20230602,091700,586704215,3610,3600,3620,3595,33451
|
|
20230602,091600,465941105,3605,3580,3610,3580,39654
|
|
20230602,091500,323311375,3580,3560,3590,3560,29028
|
|
20230602,091400,219532080,3555,3565,3570,3555,4037
|
|
20230602,091300,205152235,3565,3560,3565,3560,1679
|
|
20230602,091200,199167480,3560,3560,3560,3560,2277
|
|
20230602,091100,191061360,3560,3555,3560,3555,153
|
|
20230602,091000,190516960,3560,3565,3565,3540,624
|
|
20230602,090900,188299865,3570,3550,3570,3535,7849
|
|
20230602,090800,160447200,3570,3545,3570,3545,3345
|
|
20230602,090700,148555885,3550,3535,3550,3535,1016
|
|
20230602,090600,144956690,3550,3550,3550,3535,3818
|
|
20230602,090500,131426590,3550,3550,3550,3535,3324
|
|
20230602,090400,119652785,3540,3550,3555,3540,3924
|
|
20230602,090300,105746540,3540,3575,3580,3540,7793
|
|
20230602,090200,78031675,3555,3540,3575,3540,7761
|
|
20230602,090100,50476825,3540,3515,3545,3515,2617
|
|
20230602,090000,41222470,3510,3550,3550,3510,11627
|