794 lines
39 KiB
CSV
794 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,221100,3302153250,4830,4830,4830,4830,5608
|
|
20230609,221000,3302153250,4830,4830,4830,4830,0
|
|
20230609,220900,3302153250,4830,4830,4830,4830,0
|
|
20230609,220800,3302153250,4830,4830,4830,4830,0
|
|
20230609,220700,3302153250,4830,4830,4830,4830,0
|
|
20230609,220600,3302153250,4830,4830,4830,4830,0
|
|
20230609,220500,3302153250,4830,4830,4830,4830,0
|
|
20230609,220400,3302153250,4830,4830,4830,4830,0
|
|
20230609,220300,3302153250,4830,4830,4830,4830,0
|
|
20230609,220200,3302153250,4830,4830,4830,4830,0
|
|
20230609,220100,3302153250,4830,4830,4830,4830,0
|
|
20230609,220000,3302153250,4830,4830,4830,4830,0
|
|
20230609,215900,3302153250,4830,4830,4830,4830,0
|
|
20230609,215800,3302153250,4830,4830,4830,4830,0
|
|
20230609,215700,3302153250,4830,4830,4830,4830,0
|
|
20230609,215600,3302153250,4830,4830,4830,4830,0
|
|
20230609,215500,3302153250,4830,4830,4830,4830,0
|
|
20230609,215400,3302153250,4830,4830,4830,4830,0
|
|
20230609,215300,3302153250,4830,4830,4830,4830,0
|
|
20230609,215200,3302153250,4830,4830,4830,4830,0
|
|
20230609,215100,3302153250,4830,4830,4830,4830,0
|
|
20230609,215000,3302153250,4830,4830,4830,4830,0
|
|
20230609,214900,3302153250,4830,4830,4830,4830,0
|
|
20230609,214800,3302153250,4830,4830,4830,4830,0
|
|
20230609,214700,3302153250,4830,4830,4830,4830,0
|
|
20230609,214600,3302153250,4830,4830,4830,4830,0
|
|
20230609,214500,3302153250,4830,4830,4830,4830,0
|
|
20230609,214400,3302153250,4830,4830,4830,4830,0
|
|
20230609,214300,3302153250,4830,4830,4830,4830,0
|
|
20230609,214200,3302153250,4830,4830,4830,4830,0
|
|
20230609,214100,3302153250,4830,4830,4830,4830,5608
|
|
20230609,214000,3302153250,4830,4830,4830,4830,0
|
|
20230609,213900,3302153250,4830,4830,4830,4830,0
|
|
20230609,213800,3302153250,4830,4830,4830,4830,0
|
|
20230609,213700,3302153250,4830,4830,4830,4830,0
|
|
20230609,213600,3302153250,4830,4830,4830,4830,0
|
|
20230609,213500,3302153250,4830,4830,4830,4830,0
|
|
20230609,213400,3302153250,4830,4830,4830,4830,0
|
|
20230609,213300,3302153250,4830,4830,4830,4830,0
|
|
20230609,213200,3302153250,4830,4830,4830,4830,0
|
|
20230609,213100,3302153250,4830,4830,4830,4830,0
|
|
20230609,213000,3302153250,4830,4830,4830,4830,0
|
|
20230609,212900,3302153250,4830,4830,4830,4830,0
|
|
20230609,212800,3302153250,4830,4830,4830,4830,0
|
|
20230609,212700,3302153250,4830,4830,4830,4830,0
|
|
20230609,212600,3302153250,4830,4830,4830,4830,0
|
|
20230609,212500,3302153250,4830,4830,4830,4830,0
|
|
20230609,212400,3302153250,4830,4830,4830,4830,0
|
|
20230609,212300,3302153250,4830,4830,4830,4830,0
|
|
20230609,212200,3302153250,4830,4830,4830,4830,0
|
|
20230609,212100,3302153250,4830,4830,4830,4830,0
|
|
20230609,212000,3302153250,4830,4830,4830,4830,0
|
|
20230609,211900,3302153250,4830,4830,4830,4830,0
|
|
20230609,211800,3302153250,4830,4830,4830,4830,0
|
|
20230609,211700,3302153250,4830,4830,4830,4830,0
|
|
20230609,211600,3302153250,4830,4830,4830,4830,0
|
|
20230609,211500,3302153250,4830,4830,4830,4830,0
|
|
20230609,211400,3302153250,4830,4830,4830,4830,0
|
|
20230609,211300,3302153250,4830,4830,4830,4830,0
|
|
20230609,211200,3302153250,4830,4830,4830,4830,0
|
|
20230609,211100,3302153250,4830,4830,4830,4830,5608
|
|
20230609,211000,3302153250,4830,4830,4830,4830,0
|
|
20230609,210900,3302153250,4830,4830,4830,4830,0
|
|
20230609,210800,3302153250,4830,4830,4830,4830,0
|
|
20230609,210700,3302153250,4830,4830,4830,4830,0
|
|
20230609,210600,3302153250,4830,4830,4830,4830,0
|
|
20230609,210500,3302153250,4830,4830,4830,4830,0
|
|
20230609,210400,3302153250,4830,4830,4830,4830,0
|
|
20230609,210300,3302153250,4830,4830,4830,4830,0
|
|
20230609,210200,3302153250,4830,4830,4830,4830,0
|
|
20230609,210100,3302153250,4830,4830,4830,4830,0
|
|
20230609,210000,3302153250,4830,4830,4830,4830,0
|
|
20230609,205900,3302153250,4830,4830,4830,4830,0
|
|
20230609,205800,3302153250,4830,4830,4830,4830,0
|
|
20230609,205700,3302153250,4830,4830,4830,4830,0
|
|
20230609,205600,3302153250,4830,4830,4830,4830,0
|
|
20230609,205500,3302153250,4830,4830,4830,4830,0
|
|
20230609,205400,3302153250,4830,4830,4830,4830,0
|
|
20230609,205300,3302153250,4830,4830,4830,4830,0
|
|
20230609,205200,3302153250,4830,4830,4830,4830,0
|
|
20230609,205100,3302153250,4830,4830,4830,4830,0
|
|
20230609,205000,3302153250,4830,4830,4830,4830,0
|
|
20230609,204900,3302153250,4830,4830,4830,4830,0
|
|
20230609,204800,3302153250,4830,4830,4830,4830,0
|
|
20230609,204700,3302153250,4830,4830,4830,4830,0
|
|
20230609,204600,3302153250,4830,4830,4830,4830,0
|
|
20230609,204500,3302153250,4830,4830,4830,4830,0
|
|
20230609,204400,3302153250,4830,4830,4830,4830,0
|
|
20230609,204300,3302153250,4830,4830,4830,4830,0
|
|
20230609,204200,3302153250,4830,4830,4830,4830,0
|
|
20230609,204100,3302153250,4830,4830,4830,4830,5608
|
|
20230609,204000,3302153250,4830,4830,4830,4830,0
|
|
20230609,203900,3302153250,4830,4830,4830,4830,0
|
|
20230609,203800,3302153250,4830,4830,4830,4830,0
|
|
20230609,203700,3302153250,4830,4830,4830,4830,0
|
|
20230609,203600,3302153250,4830,4830,4830,4830,0
|
|
20230609,203500,3302153250,4830,4830,4830,4830,0
|
|
20230609,203400,3302153250,4830,4830,4830,4830,0
|
|
20230609,203300,3302153250,4830,4830,4830,4830,0
|
|
20230609,203200,3302153250,4830,4830,4830,4830,0
|
|
20230609,203100,3302153250,4830,4830,4830,4830,0
|
|
20230609,203000,3302153250,4830,4830,4830,4830,0
|
|
20230609,202900,3302153250,4830,4830,4830,4830,0
|
|
20230609,202800,3302153250,4830,4830,4830,4830,0
|
|
20230609,202700,3302153250,4830,4830,4830,4830,0
|
|
20230609,202600,3302153250,4830,4830,4830,4830,0
|
|
20230609,202500,3302153250,4830,4830,4830,4830,0
|
|
20230609,202400,3302153250,4830,4830,4830,4830,0
|
|
20230609,202300,3302153250,4830,4830,4830,4830,0
|
|
20230609,202200,3302153250,4830,4830,4830,4830,0
|
|
20230609,202100,3302153250,4830,4830,4830,4830,0
|
|
20230609,202000,3302153250,4830,4830,4830,4830,0
|
|
20230609,201900,3302153250,4830,4830,4830,4830,0
|
|
20230609,201800,3302153250,4830,4830,4830,4830,0
|
|
20230609,201700,3302153250,4830,4830,4830,4830,0
|
|
20230609,201600,3302153250,4830,4830,4830,4830,0
|
|
20230609,201500,3302153250,4830,4830,4830,4830,0
|
|
20230609,201400,3302153250,4830,4830,4830,4830,0
|
|
20230609,201300,3302153250,4830,4830,4830,4830,0
|
|
20230609,201200,3302153250,4830,4830,4830,4830,0
|
|
20230609,201100,3302153250,4830,4830,4830,4830,5608
|
|
20230609,201000,3302153250,4830,4830,4830,4830,0
|
|
20230609,200900,3302153250,4830,4830,4830,4830,0
|
|
20230609,200800,3302153250,4830,4830,4830,4830,0
|
|
20230609,200700,3302153250,4830,4830,4830,4830,0
|
|
20230609,200600,3302153250,4830,4830,4830,4830,0
|
|
20230609,200500,3302153250,4830,4830,4830,4830,0
|
|
20230609,200400,3302153250,4830,4830,4830,4830,0
|
|
20230609,200300,3302153250,4830,4830,4830,4830,0
|
|
20230609,200200,3302153250,4830,4830,4830,4830,0
|
|
20230609,200100,3302153250,4830,4830,4830,4830,0
|
|
20230609,200000,3302153250,4830,4830,4830,4830,0
|
|
20230609,195900,3302153250,4830,4830,4830,4830,0
|
|
20230609,195800,3302153250,4830,4830,4830,4830,0
|
|
20230609,195700,3302153250,4830,4830,4830,4830,0
|
|
20230609,195600,3302153250,4830,4830,4830,4830,0
|
|
20230609,195500,3302153250,4830,4830,4830,4830,0
|
|
20230609,195400,3302153250,4830,4830,4830,4830,0
|
|
20230609,195300,3302153250,4830,4830,4830,4830,0
|
|
20230609,195200,3302153250,4830,4830,4830,4830,0
|
|
20230609,195100,3302153250,4830,4830,4830,4830,0
|
|
20230609,195000,3302153250,4830,4830,4830,4830,0
|
|
20230609,194900,3302153250,4830,4830,4830,4830,0
|
|
20230609,194800,3302153250,4830,4830,4830,4830,0
|
|
20230609,194700,3302153250,4830,4830,4830,4830,0
|
|
20230609,194600,3302153250,4830,4830,4830,4830,0
|
|
20230609,194500,3302153250,4830,4830,4830,4830,0
|
|
20230609,194400,3302153250,4830,4830,4830,4830,0
|
|
20230609,194300,3302153250,4830,4830,4830,4830,0
|
|
20230609,194200,3302153250,4830,4830,4830,4830,0
|
|
20230609,194100,3302153250,4830,4830,4830,4830,5608
|
|
20230609,194000,3302153250,4830,4830,4830,4830,0
|
|
20230609,193900,3302153250,4830,4830,4830,4830,0
|
|
20230609,193800,3302153250,4830,4830,4830,4830,0
|
|
20230609,193700,3302153250,4830,4830,4830,4830,0
|
|
20230609,193600,3302153250,4830,4830,4830,4830,0
|
|
20230609,193500,3302153250,4830,4830,4830,4830,0
|
|
20230609,193400,3302153250,4830,4830,4830,4830,0
|
|
20230609,193300,3302153250,4830,4830,4830,4830,0
|
|
20230609,193200,3302153250,4830,4830,4830,4830,0
|
|
20230609,193100,3302153250,4830,4830,4830,4830,0
|
|
20230609,193000,3302153250,4830,4830,4830,4830,0
|
|
20230609,192900,3302153250,4830,4830,4830,4830,0
|
|
20230609,192800,3302153250,4830,4830,4830,4830,0
|
|
20230609,192700,3302153250,4830,4830,4830,4830,0
|
|
20230609,192600,3302153250,4830,4830,4830,4830,0
|
|
20230609,192500,3302153250,4830,4830,4830,4830,0
|
|
20230609,192400,3302153250,4830,4830,4830,4830,0
|
|
20230609,192300,3302153250,4830,4830,4830,4830,0
|
|
20230609,192200,3302153250,4830,4830,4830,4830,0
|
|
20230609,192100,3302153250,4830,4830,4830,4830,0
|
|
20230609,192000,3302153250,4830,4830,4830,4830,0
|
|
20230609,191900,3302153250,4830,4830,4830,4830,0
|
|
20230609,191800,3302153250,4830,4830,4830,4830,0
|
|
20230609,191700,3302153250,4830,4830,4830,4830,0
|
|
20230609,191600,3302153250,4830,4830,4830,4830,0
|
|
20230609,191500,3302153250,4830,4830,4830,4830,0
|
|
20230609,191400,3302153250,4830,4830,4830,4830,0
|
|
20230609,191300,3302153250,4830,4830,4830,4830,0
|
|
20230609,191200,3302153250,4830,4830,4830,4830,0
|
|
20230609,191100,3302153250,4830,4830,4830,4830,5608
|
|
20230609,191000,3302153250,4830,4830,4830,4830,0
|
|
20230609,190900,3302153250,4830,4830,4830,4830,0
|
|
20230609,190800,3302153250,4830,4830,4830,4830,0
|
|
20230609,190700,3302153250,4830,4830,4830,4830,0
|
|
20230609,190600,3302153250,4830,4830,4830,4830,0
|
|
20230609,190500,3302153250,4830,4830,4830,4830,0
|
|
20230609,190400,3302153250,4830,4830,4830,4830,0
|
|
20230609,190300,3302153250,4830,4830,4830,4830,0
|
|
20230609,190200,3302153250,4830,4830,4830,4830,0
|
|
20230609,190100,3302153250,4830,4830,4830,4830,0
|
|
20230609,190000,3302153250,4830,4830,4830,4830,0
|
|
20230609,185900,3302153250,4830,4830,4830,4830,0
|
|
20230609,185800,3302153250,4830,4830,4830,4830,0
|
|
20230609,185700,3302153250,4830,4830,4830,4830,0
|
|
20230609,185600,3302153250,4830,4830,4830,4830,0
|
|
20230609,185500,3302153250,4830,4830,4830,4830,0
|
|
20230609,185400,3302153250,4830,4830,4830,4830,0
|
|
20230609,185300,3302153250,4830,4830,4830,4830,0
|
|
20230609,185200,3302153250,4830,4830,4830,4830,0
|
|
20230609,185100,3302153250,4830,4830,4830,4830,0
|
|
20230609,185000,3302153250,4830,4830,4830,4830,0
|
|
20230609,184900,3302153250,4830,4830,4830,4830,0
|
|
20230609,184800,3302153250,4830,4830,4830,4830,0
|
|
20230609,184700,3302153250,4830,4830,4830,4830,0
|
|
20230609,184600,3302153250,4830,4830,4830,4830,0
|
|
20230609,184500,3302153250,4830,4830,4830,4830,0
|
|
20230609,184400,3302153250,4830,4830,4830,4830,0
|
|
20230609,184300,3302153250,4830,4830,4830,4830,0
|
|
20230609,184200,3302153250,4830,4830,4830,4830,0
|
|
20230609,184100,3302153250,4830,4830,4830,4830,5608
|
|
20230609,184000,3302153250,4830,4830,4830,4830,0
|
|
20230609,183900,3302153250,4830,4830,4830,4830,0
|
|
20230609,183800,3302153250,4830,4830,4830,4830,0
|
|
20230609,183700,3302153250,4830,4830,4830,4830,0
|
|
20230609,183600,3302153250,4830,4830,4830,4830,0
|
|
20230609,183500,3302153250,4830,4830,4830,4830,0
|
|
20230609,183400,3302153250,4830,4830,4830,4830,0
|
|
20230609,183300,3302153250,4830,4830,4830,4830,0
|
|
20230609,183200,3302153250,4830,4830,4830,4830,0
|
|
20230609,183100,3302153250,4830,4830,4830,4830,0
|
|
20230609,183000,3302153250,4830,4830,4830,4830,0
|
|
20230609,182900,3302153250,4830,4830,4830,4830,0
|
|
20230609,182800,3302153250,4830,4830,4830,4830,0
|
|
20230609,182700,3302153250,4830,4830,4830,4830,0
|
|
20230609,182600,3302153250,4830,4830,4830,4830,0
|
|
20230609,182500,3302153250,4830,4830,4830,4830,0
|
|
20230609,182400,3302153250,4830,4830,4830,4830,0
|
|
20230609,182300,3302153250,4830,4830,4830,4830,0
|
|
20230609,182200,3302153250,4830,4830,4830,4830,0
|
|
20230609,182100,3302153250,4830,4830,4830,4830,0
|
|
20230609,182000,3302153250,4830,4830,4830,4830,0
|
|
20230609,181900,3302153250,4830,4830,4830,4830,0
|
|
20230609,181800,3302153250,4830,4830,4830,4830,0
|
|
20230609,181700,3302153250,4830,4830,4830,4830,0
|
|
20230609,181600,3302153250,4830,4830,4830,4830,0
|
|
20230609,181500,3302153250,4830,4830,4830,4830,0
|
|
20230609,181400,3302153250,4830,4830,4830,4830,0
|
|
20230609,181300,3302153250,4830,4830,4830,4830,0
|
|
20230609,181200,3302153250,4830,4830,4830,4830,0
|
|
20230609,181100,3302153250,4830,4830,4830,4830,5608
|
|
20230609,181000,3302153250,4830,4830,4830,4830,0
|
|
20230609,180900,3302153250,4830,4830,4830,4830,0
|
|
20230609,180800,3302153250,4830,4830,4830,4830,0
|
|
20230609,180700,3302153250,4830,4830,4830,4830,0
|
|
20230609,180600,3302153250,4830,4830,4830,4830,0
|
|
20230609,180500,3302153250,4830,4830,4830,4830,0
|
|
20230609,180400,3302153250,4830,4830,4830,4830,0
|
|
20230609,180300,3302153250,4830,4830,4830,4830,0
|
|
20230609,180200,3302153250,4830,4830,4830,4830,0
|
|
20230609,180100,3302153250,4830,4830,4830,4830,0
|
|
20230609,180000,3302153250,4830,4830,4830,4830,0
|
|
20230609,175900,3302153250,4830,4830,4830,4830,0
|
|
20230609,175800,3302153250,4830,4830,4830,4830,0
|
|
20230609,175700,3302153250,4830,4830,4830,4830,0
|
|
20230609,175600,3302153250,4830,4830,4830,4830,0
|
|
20230609,175500,3302153250,4830,4830,4830,4830,0
|
|
20230609,175400,3302153250,4830,4830,4830,4830,0
|
|
20230609,175300,3302153250,4830,4830,4830,4830,0
|
|
20230609,175200,3302153250,4830,4830,4830,4830,0
|
|
20230609,175100,3302153250,4830,4830,4830,4830,0
|
|
20230609,175000,3302153250,4830,4830,4830,4830,0
|
|
20230609,174900,3302153250,4830,4830,4830,4830,0
|
|
20230609,174800,3302153250,4830,4830,4830,4830,0
|
|
20230609,174700,3302153250,4830,4830,4830,4830,0
|
|
20230609,174600,3302153250,4830,4830,4830,4830,0
|
|
20230609,174500,3302153250,4830,4830,4830,4830,0
|
|
20230609,174400,3302153250,4830,4830,4830,4830,0
|
|
20230609,174300,3302153250,4830,4830,4830,4830,0
|
|
20230609,174200,3302153250,4830,4830,4830,4830,0
|
|
20230609,174100,3302153250,4830,4830,4830,4830,5608
|
|
20230609,174000,3302153250,4830,4830,4830,4830,0
|
|
20230609,173900,3302153250,4830,4830,4830,4830,0
|
|
20230609,173800,3302153250,4830,4830,4830,4830,0
|
|
20230609,173700,3302153250,4830,4830,4830,4830,0
|
|
20230609,173600,3302153250,4830,4830,4830,4830,0
|
|
20230609,173500,3302153250,4830,4830,4830,4830,0
|
|
20230609,173400,3302153250,4830,4830,4830,4830,0
|
|
20230609,173300,3302153250,4830,4830,4830,4830,0
|
|
20230609,173200,3302153250,4830,4830,4830,4830,0
|
|
20230609,173100,3302153250,4830,4830,4830,4830,0
|
|
20230609,173000,3302153250,4830,4830,4830,4830,0
|
|
20230609,172900,3302153250,4830,4830,4830,4830,0
|
|
20230609,172800,3302153250,4830,4830,4830,4830,0
|
|
20230609,172700,3302153250,4830,4830,4830,4830,0
|
|
20230609,172600,3302153250,4830,4830,4830,4830,0
|
|
20230609,172500,3302153250,4830,4830,4830,4830,0
|
|
20230609,172400,3302153250,4830,4830,4830,4830,0
|
|
20230609,172300,3302153250,4830,4830,4830,4830,0
|
|
20230609,172200,3302153250,4830,4830,4830,4830,0
|
|
20230609,172100,3302153250,4830,4830,4830,4830,0
|
|
20230609,172000,3302153250,4830,4830,4830,4830,0
|
|
20230609,171900,3302153250,4830,4830,4830,4830,0
|
|
20230609,171800,3302153250,4830,4830,4830,4830,0
|
|
20230609,171700,3302153250,4830,4830,4830,4830,0
|
|
20230609,171600,3302153250,4830,4830,4830,4830,0
|
|
20230609,171500,3302153250,4830,4830,4830,4830,0
|
|
20230609,171400,3302153250,4830,4830,4830,4830,0
|
|
20230609,171300,3302153250,4830,4830,4830,4830,0
|
|
20230609,171200,3302153250,4830,4830,4830,4830,0
|
|
20230609,171100,3302153250,4830,4830,4830,4830,5608
|
|
20230609,171000,3302153250,4830,4830,4830,4830,0
|
|
20230609,170900,3302153250,4830,4830,4830,4830,0
|
|
20230609,170800,3302153250,4830,4830,4830,4830,0
|
|
20230609,170700,3302153250,4830,4830,4830,4830,0
|
|
20230609,170600,3302153250,4830,4830,4830,4830,0
|
|
20230609,170500,3302153250,4830,4830,4830,4830,0
|
|
20230609,170400,3302153250,4830,4830,4830,4830,0
|
|
20230609,170300,3302153250,4830,4830,4830,4830,0
|
|
20230609,170200,3302153250,4830,4830,4830,4830,0
|
|
20230609,170100,3302153250,4830,4830,4830,4830,0
|
|
20230609,170000,3302153250,4830,4830,4830,4830,0
|
|
20230609,165900,3302153250,4830,4830,4830,4830,0
|
|
20230609,165800,3302153250,4830,4830,4830,4830,0
|
|
20230609,165700,3302153250,4830,4830,4830,4830,0
|
|
20230609,165600,3302153250,4830,4830,4830,4830,0
|
|
20230609,165500,3302153250,4830,4830,4830,4830,0
|
|
20230609,165400,3302153250,4830,4830,4830,4830,0
|
|
20230609,165300,3302153250,4830,4830,4830,4830,0
|
|
20230609,165200,3302153250,4830,4830,4830,4830,0
|
|
20230609,165100,3302153250,4830,4830,4830,4830,0
|
|
20230609,165000,3302153250,4830,4830,4830,4830,0
|
|
20230609,164900,3302153250,4830,4830,4830,4830,0
|
|
20230609,164800,3302153250,4830,4830,4830,4830,0
|
|
20230609,164700,3302153250,4830,4830,4830,4830,0
|
|
20230609,164600,3302153250,4830,4830,4830,4830,0
|
|
20230609,164500,3302153250,4830,4830,4830,4830,0
|
|
20230609,164400,3302153250,4830,4830,4830,4830,0
|
|
20230609,164300,3302153250,4830,4830,4830,4830,0
|
|
20230609,164200,3302153250,4830,4830,4830,4830,0
|
|
20230609,164100,3302153250,4830,4830,4830,4830,5608
|
|
20230609,164000,3302153250,4830,4830,4830,4830,0
|
|
20230609,163900,3302153250,4830,4830,4830,4830,0
|
|
20230609,163800,3302153250,4830,4830,4830,4830,0
|
|
20230609,163700,3302153250,4830,4830,4830,4830,0
|
|
20230609,163600,3302153250,4830,4830,4830,4830,0
|
|
20230609,163500,3302153250,4830,4830,4830,4830,0
|
|
20230609,163400,3302153250,4830,4830,4830,4830,0
|
|
20230609,163300,3302153250,4830,4830,4830,4830,0
|
|
20230609,163200,3302153250,4830,4830,4830,4830,0
|
|
20230609,163100,3302153250,4830,4830,4830,4830,0
|
|
20230609,163000,3302153250,4830,4830,4830,4830,0
|
|
20230609,162900,3302153250,4830,4830,4830,4830,0
|
|
20230609,162800,3302153250,4830,4830,4830,4830,0
|
|
20230609,162700,3302153250,4830,4830,4830,4830,0
|
|
20230609,162600,3302153250,4830,4830,4830,4830,0
|
|
20230609,162500,3302153250,4830,4830,4830,4830,0
|
|
20230609,162400,3302153250,4830,4830,4830,4830,0
|
|
20230609,162300,3302153250,4830,4830,4830,4830,0
|
|
20230609,162200,3302153250,4830,4830,4830,4830,0
|
|
20230609,162100,3302153250,4830,4830,4830,4830,0
|
|
20230609,162000,3302153250,4830,4830,4830,4830,0
|
|
20230609,161900,3302153250,4830,4830,4830,4830,0
|
|
20230609,161800,3302153250,4830,4830,4830,4830,0
|
|
20230609,161700,3302153250,4830,4830,4830,4830,0
|
|
20230609,161600,3302153250,4830,4830,4830,4830,0
|
|
20230609,161500,3302153250,4830,4830,4830,4830,0
|
|
20230609,161400,3302153250,4830,4830,4830,4830,0
|
|
20230609,161300,3302153250,4830,4830,4830,4830,0
|
|
20230609,161200,3302153250,4830,4830,4830,4830,0
|
|
20230609,161100,3302153250,4830,4830,4830,4830,5608
|
|
20230609,161000,3302153250,4830,4830,4830,4830,0
|
|
20230609,160900,3302153250,4830,4830,4830,4830,0
|
|
20230609,160800,3302153250,4830,4830,4830,4830,0
|
|
20230609,160700,3302153250,4830,4830,4830,4830,0
|
|
20230609,160600,3302153250,4830,4830,4830,4830,0
|
|
20230609,160500,3302153250,4830,4830,4830,4830,0
|
|
20230609,160400,3302153250,4830,4830,4830,4830,0
|
|
20230609,160300,3302153250,4830,4830,4830,4830,0
|
|
20230609,160200,3302153250,4830,4830,4830,4830,0
|
|
20230609,160100,3302153250,4830,4830,4830,4830,0
|
|
20230609,160000,3302153250,4830,4830,4830,4830,0
|
|
20230609,155900,3302153250,4830,4830,4830,4830,0
|
|
20230609,155800,3302153250,4830,4830,4830,4830,0
|
|
20230609,155700,3302153250,4830,4830,4830,4830,0
|
|
20230609,155600,3302153250,4830,4830,4830,4830,0
|
|
20230609,155500,3302153250,4830,4830,4830,4830,0
|
|
20230609,155400,3302153250,4830,4830,4830,4830,0
|
|
20230609,155300,3302153250,4830,4830,4830,4830,0
|
|
20230609,155200,3302153250,4830,4830,4830,4830,0
|
|
20230609,155100,3302153250,4830,4830,4830,4830,0
|
|
20230609,155000,3302153250,4830,4830,4830,4830,0
|
|
20230609,154900,3302153250,4830,4830,4830,4830,0
|
|
20230609,154800,3302153250,4830,4830,4830,4830,0
|
|
20230609,154700,3302153250,4830,4830,4830,4830,0
|
|
20230609,154600,3302153250,4830,4830,4830,4830,0
|
|
20230609,154500,3302153250,4830,4830,4830,4830,0
|
|
20230609,154400,3302153250,4830,4830,4830,4830,0
|
|
20230609,154300,3302153250,4830,4830,4830,4830,0
|
|
20230609,154200,3302153250,4830,4830,4830,4830,0
|
|
20230609,154100,3302153250,4830,4830,4830,4830,5608
|
|
20230609,154000,3302153250,4830,4830,4830,4830,0
|
|
20230609,153900,3302153250,4830,4830,4830,4830,0
|
|
20230609,153800,3302153250,4830,4830,4830,4830,0
|
|
20230609,153700,3302153250,4830,4830,4830,4830,0
|
|
20230609,153600,3302153250,4830,4830,4830,4830,0
|
|
20230609,153500,3302153250,4830,4830,4830,4830,0
|
|
20230609,153400,3302153250,4830,4830,4830,4830,0
|
|
20230609,153300,3302153250,4830,4830,4830,4830,0
|
|
20230609,153200,3302153250,4830,4830,4830,4830,0
|
|
20230609,153100,3302153250,4830,4830,4830,4830,0
|
|
20230609,153000,3302153250,4830,4830,4830,4830,5608
|
|
20230609,152900,3275066610,4830,4830,4830,4830,0
|
|
20230609,152800,3275066610,4830,4830,4830,4830,0
|
|
20230609,152700,3275066610,4830,4830,4830,4830,0
|
|
20230609,152600,3275066610,4830,4830,4830,4830,0
|
|
20230609,152500,3275066610,4830,4830,4830,4830,0
|
|
20230609,152400,3275066610,4830,4830,4830,4830,0
|
|
20230609,152300,3275066610,4830,4830,4830,4830,0
|
|
20230609,152200,3275066610,4830,4830,4830,4830,0
|
|
20230609,152100,3275066610,4830,4830,4830,4830,0
|
|
20230609,152000,3275066610,4830,4830,4830,4830,0
|
|
20230609,151900,3275066610,4830,4830,4830,4810,847
|
|
20230609,151800,3270983240,4830,4805,4830,4805,5648
|
|
20230609,151700,3243798590,4805,4805,4805,4800,6731
|
|
20230609,151600,3211457635,4805,4805,4805,4805,75
|
|
20230609,151500,3211097260,4805,4800,4805,4800,662
|
|
20230609,151400,3207919630,4800,4800,4800,4800,1088
|
|
20230609,151300,3202697230,4795,4795,4795,4795,369
|
|
20230609,151200,3200927875,4790,4790,4790,4790,620
|
|
20230609,151100,3197958075,4790,4780,4790,4780,2111
|
|
20230609,151000,3187867485,4780,4785,4785,4780,1200
|
|
20230609,150900,3182127315,4780,4780,4780,4780,1823
|
|
20230609,150800,3173413375,4780,4790,4790,4780,1693
|
|
20230609,150700,3165318775,4785,4790,4790,4785,6749
|
|
20230609,150600,3133003380,4790,4790,4790,4790,40
|
|
20230609,150500,3132811780,4795,4795,4795,4795,2770
|
|
20230609,150400,3119529630,4795,4800,4800,4795,5894
|
|
20230609,150300,3091243485,4800,4795,4800,4795,624
|
|
20230609,150200,3088251285,4800,4800,4800,4800,5330
|
|
20230609,150100,3062667285,4800,4800,4800,4800,0
|
|
20230609,150000,3062667285,4800,4800,4800,4800,0
|
|
20230609,145900,3062667285,4800,4800,4800,4800,200
|
|
20230609,145800,3061707285,4795,4795,4795,4795,0
|
|
20230609,145700,3061707285,4795,4795,4795,4795,0
|
|
20230609,145600,3061707285,4795,4795,4795,4795,2266
|
|
20230609,145500,3050841815,4795,4800,4800,4795,1067
|
|
20230609,145400,3045724680,4800,4800,4800,4800,2027
|
|
20230609,145300,3035995080,4800,4800,4800,4800,134
|
|
20230609,145200,3035351880,4805,4805,4805,4805,16
|
|
20230609,145100,3035275000,4805,4805,4805,4805,627
|
|
20230609,145000,3032262265,4805,4805,4805,4805,15
|
|
20230609,144900,3032190190,4805,4805,4805,4805,326
|
|
20230609,144800,3030623760,4800,4800,4800,4800,50
|
|
20230609,144700,3030383760,4800,4800,4800,4795,1531
|
|
20230609,144600,3023036145,4800,4800,4800,4800,192
|
|
20230609,144500,3022114545,4800,4800,4800,4795,591
|
|
20230609,144400,3019279410,4795,4800,4810,4795,3572
|
|
20230609,144300,3002141935,4810,4810,4810,4810,2311
|
|
20230609,144200,2991026025,4810,4800,4810,4800,456
|
|
20230609,144100,2988837175,4800,4800,4800,4800,7
|
|
20230609,144000,2988803575,4800,4800,4800,4800,0
|
|
20230609,143900,2988803575,4800,4800,4800,4800,0
|
|
20230609,143800,2988803575,4800,4800,4800,4800,10
|
|
20230609,143700,2988755575,4810,4810,4810,4810,539
|
|
20230609,143600,2986162985,4810,4805,4810,4805,250
|
|
20230609,143500,2984960870,4800,4800,4800,4800,13
|
|
20230609,143400,2984898470,4800,4800,4800,4800,79
|
|
20230609,143300,2984519270,4800,4800,4800,4800,0
|
|
20230609,143200,2984519270,4800,4800,4800,4800,139
|
|
20230609,143100,2983852070,4795,4795,4795,4795,326
|
|
20230609,143000,2982288900,4795,4795,4795,4795,0
|
|
20230609,142900,2982288900,4795,4795,4795,4795,1301
|
|
20230609,142800,2976050605,4810,4810,4810,4810,5
|
|
20230609,142700,2976026555,4795,4795,4795,4795,1161
|
|
20230609,142600,2970459560,4795,4810,4810,4795,253
|
|
20230609,142500,2969243980,4815,4815,4815,4815,6
|
|
20230609,142400,2969215090,4795,4795,4795,4795,500
|
|
20230609,142300,2966817590,4795,4795,4795,4795,100
|
|
20230609,142200,2966338090,4795,4800,4810,4795,4757
|
|
20230609,142100,2943469610,4795,4795,4795,4795,435
|
|
20230609,142000,2941383785,4795,4790,4795,4790,3
|
|
20230609,141900,2941369405,4790,4790,4790,4790,789
|
|
20230609,141800,2937590095,4790,4790,4790,4790,1
|
|
20230609,141700,2937585305,4790,4790,4790,4790,1
|
|
20230609,141600,2937580515,4785,4785,4785,4785,350
|
|
20230609,141500,2935905765,4785,4785,4785,4785,81
|
|
20230609,141400,2935518180,4785,4785,4785,4785,0
|
|
20230609,141300,2935518180,4785,4785,4785,4785,902
|
|
20230609,141200,2931202110,4785,4785,4785,4785,400
|
|
20230609,141100,2929288110,4790,4790,4790,4790,0
|
|
20230609,141000,2929288110,4790,4790,4790,4790,129
|
|
20230609,140900,2928670200,4785,4790,4790,4785,39
|
|
20230609,140800,2928483485,4790,4790,4790,4790,34
|
|
20230609,140700,2928320625,4790,4780,4790,4780,1992
|
|
20230609,140600,2918797855,4780,4770,4780,4770,2834
|
|
20230609,140500,2905275425,4770,4770,4770,4770,15
|
|
20230609,140400,2905203875,4775,4770,4775,4765,2362
|
|
20230609,140300,2893925750,4770,4770,4770,4765,3105
|
|
20230609,140200,2879115295,4775,4775,4775,4770,226
|
|
20230609,140100,2878036720,4775,4775,4780,4775,2514
|
|
20230609,140000,2866032315,4780,4780,4780,4780,628
|
|
20230609,135900,2863030475,4780,4780,4780,4780,0
|
|
20230609,135800,2863030475,4780,4780,4780,4780,33
|
|
20230609,135700,2862872735,4780,4775,4780,4775,53
|
|
20230609,135600,2862619540,4780,4775,4780,4775,196
|
|
20230609,135500,2861683635,4775,4775,4775,4775,599
|
|
20230609,135400,2858823410,4780,4785,4785,4780,4743
|
|
20230609,135300,2836134495,4790,4800,4800,4790,709
|
|
20230609,135200,2832738295,4800,4800,4800,4800,0
|
|
20230609,135100,2832738295,4800,4800,4800,4800,0
|
|
20230609,135000,2832738295,4800,4795,4800,4795,16
|
|
20230609,134900,2832661500,4800,4795,4800,4785,4271
|
|
20230609,134800,2812196540,4795,4795,4795,4795,0
|
|
20230609,134700,2812196540,4795,4795,4795,4795,1
|
|
20230609,134600,2812191745,4795,4795,4795,4795,9
|
|
20230609,134500,2812148590,4800,4795,4800,4795,22
|
|
20230609,134400,2812043095,4795,4795,4795,4795,225
|
|
20230609,134300,2810964220,4795,4795,4795,4795,358
|
|
20230609,134200,2809247610,4795,4795,4795,4795,21
|
|
20230609,134100,2809146915,4795,4800,4800,4795,298
|
|
20230609,134000,2807716545,4800,4800,4800,4800,0
|
|
20230609,133900,2807716545,4800,4800,4800,4800,26
|
|
20230609,133800,2807591745,4800,4800,4800,4800,1
|
|
20230609,133700,2807586945,4795,4795,4795,4795,0
|
|
20230609,133600,2807586945,4795,4795,4795,4795,0
|
|
20230609,133500,2807586945,4795,4795,4795,4795,64
|
|
20230609,133400,2807280065,4795,4795,4795,4795,1698
|
|
20230609,133300,2799138155,4795,4790,4795,4790,69
|
|
20230609,133200,2798807390,4790,4785,4790,4785,297
|
|
20230609,133100,2797385815,4785,4785,4785,4785,214
|
|
20230609,133000,2796361825,4785,4790,4795,4785,5549
|
|
20230609,132900,2769781580,4790,4790,4790,4790,269
|
|
20230609,132800,2768493070,4790,4795,4795,4790,825
|
|
20230609,132700,2764537345,4795,4795,4795,4795,1
|
|
20230609,132600,2764532550,4795,4795,4795,4795,30
|
|
20230609,132500,2764388700,4795,4795,4795,4795,4
|
|
20230609,132400,2764369520,4795,4795,4795,4795,132
|
|
20230609,132300,2763736580,4795,4795,4795,4795,0
|
|
20230609,132200,2763736580,4795,4795,4795,4795,5
|
|
20230609,132100,2763712605,4795,4795,4795,4795,5
|
|
20230609,132000,2763688630,4795,4795,4795,4795,131
|
|
20230609,131900,2763060485,4795,4795,4795,4795,18
|
|
20230609,131800,2762974175,4795,4795,4795,4795,1
|
|
20230609,131700,2762969380,4795,4795,4795,4795,0
|
|
20230609,131600,2762969380,4795,4790,4795,4790,21
|
|
20230609,131500,2762868690,4790,4790,4790,4790,18
|
|
20230609,131400,2762782470,4790,4790,4790,4790,28
|
|
20230609,131300,2762648350,4795,4795,4795,4790,470
|
|
20230609,131200,2760397040,4790,4795,4795,4790,301
|
|
20230609,131100,2758953755,4795,4795,4795,4795,518
|
|
20230609,131000,2756469945,4800,4800,4800,4800,0
|
|
20230609,130900,2756469945,4800,4795,4800,4795,5
|
|
20230609,130800,2756445965,4800,4795,4800,4795,16
|
|
20230609,130700,2756369170,4795,4795,4795,4795,101
|
|
20230609,130600,2755884875,4800,4800,4800,4800,1
|
|
20230609,130500,2755880075,4795,4795,4795,4795,1310
|
|
20230609,130400,2749598625,4795,4795,4795,4795,0
|
|
20230609,130300,2749598625,4795,4795,4795,4795,0
|
|
20230609,130200,2749598625,4795,4800,4800,4795,201
|
|
20230609,130100,2748634825,4795,4795,4795,4795,65
|
|
20230609,130000,2748323150,4795,4795,4795,4795,958
|
|
20230609,125900,2743729540,4790,4790,4790,4790,5
|
|
20230609,125800,2743705590,4790,4790,4790,4790,42
|
|
20230609,125700,2743504410,4790,4790,4790,4790,108
|
|
20230609,125600,2742987090,4790,4795,4795,4785,1064
|
|
20230609,125500,2737894930,4790,4790,4790,4785,1082
|
|
20230609,125400,2732713695,4790,4795,4795,4790,512
|
|
20230609,125300,2730258820,4795,4790,4795,4790,826
|
|
20230609,125200,2726298305,4790,4790,4790,4790,22
|
|
20230609,125100,2726192925,4790,4790,4790,4790,222
|
|
20230609,125000,2725129545,4790,4785,4790,4785,395
|
|
20230609,124900,2723237540,4785,4785,4785,4785,0
|
|
20230609,124800,2723237540,4785,4790,4790,4785,244
|
|
20230609,124700,2722069985,4785,4785,4785,4785,712
|
|
20230609,124600,2718663065,4785,4790,4790,4785,550
|
|
20230609,124500,2716028810,4795,4795,4795,4760,10035
|
|
20230609,124400,2668104360,4790,4795,4795,4790,368
|
|
20230609,124300,2666339865,4800,4795,4800,4795,510
|
|
20230609,124200,2663893970,4795,4800,4805,4795,1034
|
|
20230609,124100,2658934885,4800,4795,4800,4795,350
|
|
20230609,124000,2657255130,4795,4800,4800,4795,1342
|
|
20230609,123900,2650818855,4795,4795,4795,4795,0
|
|
20230609,123800,2650818855,4795,4795,4795,4795,0
|
|
20230609,123700,2650818855,4795,4795,4795,4795,0
|
|
20230609,123600,2650818855,4795,4795,4795,4795,4
|
|
20230609,123500,2650799675,4800,4800,4800,4800,13
|
|
20230609,123400,2650737275,4795,4795,4795,4795,99
|
|
20230609,123300,2650262570,4790,4790,4790,4790,132
|
|
20230609,123200,2649630290,4790,4795,4795,4790,1969
|
|
20230609,123100,2640198775,4795,4795,4795,4795,1164
|
|
20230609,123000,2634617395,4800,4800,4805,4795,151
|
|
20230609,122900,2633892740,4800,4800,4800,4795,2016
|
|
20230609,122800,2624216075,4800,4795,4800,4795,1414
|
|
20230609,122700,2617428950,4800,4795,4800,4795,48
|
|
20230609,122600,2617198690,4795,4790,4795,4790,363
|
|
20230609,122500,2615458500,4790,4790,4790,4790,427
|
|
20230609,122400,2613413170,4790,4785,4790,4785,1750
|
|
20230609,122300,2605031210,4785,4790,4795,4785,2900
|
|
20230609,122200,2591139705,4790,4790,4790,4790,63
|
|
20230609,122100,2590837935,4790,4790,4790,4790,0
|
|
20230609,122000,2590837935,4790,4790,4790,4785,1736
|
|
20230609,121900,2582528020,4790,4790,4790,4790,59
|
|
20230609,121800,2582245410,4790,4810,4810,4785,4146
|
|
20230609,121700,2562373090,4810,4810,4810,4810,40
|
|
20230609,121600,2562180690,4805,4805,4805,4805,501
|
|
20230609,121500,2559773385,4805,4810,4810,4805,44
|
|
20230609,121400,2559561815,4810,4815,4815,4810,17
|
|
20230609,121300,2559480020,4815,4815,4815,4800,1080
|
|
20230609,121200,2554291785,4815,4835,4835,4815,3
|
|
20230609,121100,2554277310,4805,4810,4810,4805,20
|
|
20230609,121000,2554181160,4805,4820,4820,4805,1476
|
|
20230609,120900,2547079635,4835,4835,4835,4835,1
|
|
20230609,120800,2547074800,4835,4835,4835,4835,1
|
|
20230609,120700,2547069965,4830,4825,4835,4825,312
|
|
20230609,120600,2545564505,4825,4825,4835,4825,65
|
|
20230609,120500,2545250870,4820,4830,4830,4815,146
|
|
20230609,120400,2544547350,4830,4830,4830,4825,2438
|
|
20230609,120300,2532782650,4840,4840,4840,4840,10
|
|
20230609,120200,2532734250,4840,4840,4840,4840,117
|
|
20230609,120100,2532167970,4845,4840,4845,4840,1513
|
|
20230609,120000,2524844995,4825,4835,4840,4815,7771
|
|
20230609,115900,2487381815,4835,4845,4845,4830,7699
|
|
20230609,115800,2450138750,4845,4850,4855,4845,1426
|
|
20230609,115700,2443223280,4850,4850,4855,4845,3794
|
|
20230609,115600,2424825700,4850,4855,4860,4850,1065
|
|
20230609,115500,2419655310,4855,4855,4860,4855,102
|
|
20230609,115400,2419160095,4855,4855,4860,4855,704
|
|
20230609,115300,2415741360,4860,4860,4865,4860,1990
|
|
20230609,115200,2406069910,4860,4865,4865,4860,504
|
|
20230609,115100,2403620465,4855,4860,4860,4855,7630
|
|
20230609,115000,2366558485,4860,4860,4860,4860,4
|
|
20230609,114900,2366539045,4865,4860,4865,4860,43
|
|
20230609,114800,2366330010,4860,4860,4860,4860,61
|
|
20230609,114700,2366033550,4860,4855,4860,4855,820
|
|
20230609,114600,2362050795,4855,4855,4855,4855,20
|
|
20230609,114500,2361953695,4855,4855,4860,4855,433
|
|
20230609,114400,2359849410,4860,4860,4860,4860,100
|
|
20230609,114300,2359363410,4855,4855,4855,4855,0
|
|
20230609,114200,2359363410,4855,4855,4855,4855,3
|
|
20230609,114100,2359348845,4860,4865,4865,4855,12
|
|
20230609,114000,2359290495,4865,4865,4865,4865,43
|
|
20230609,113900,2359081300,4865,4865,4865,4865,0
|
|
20230609,113800,2359081300,4865,4865,4865,4865,10
|
|
20230609,113700,2359032650,4855,4855,4855,4855,1616
|
|
20230609,113600,2351186970,4860,4860,4860,4860,1
|
|
20230609,113500,2351182110,4855,4855,4855,4855,170
|
|
20230609,113400,2350356760,4855,4860,4860,4855,310
|
|
20230609,113300,2348851660,4860,4850,4860,4850,481
|
|
20230609,113200,2346518760,4850,4845,4850,4845,5738
|
|
20230609,113100,2318698590,4845,4850,4850,4845,231
|
|
20230609,113000,2317579145,4850,4855,4855,4845,9177
|
|
20230609,112900,2273063235,4860,4860,4860,4855,2204
|
|
20230609,112800,2262351830,4860,4865,4865,4860,380
|
|
20230609,112700,2260503285,4865,4865,4865,4860,217
|
|
20230609,112600,2259448615,4860,4860,4860,4855,879
|
|
20230609,112500,2255177625,4860,4870,4875,4850,4784
|
|
20230609,112400,2231904780,4880,4870,4880,4870,201
|
|
20230609,112300,2230925390,4880,4880,4880,4880,9
|
|
20230609,112200,2230881470,4880,4880,4880,4880,0
|
|
20230609,112100,2230881470,4880,4880,4880,4880,1
|
|
20230609,112000,2230876590,4870,4870,4870,4870,11
|
|
20230609,111900,2230823020,4885,4885,4885,4885,31
|
|
20230609,111800,2230671585,4870,4870,4870,4870,1006
|
|
20230609,111700,2225772365,4870,4865,4870,4865,1215
|
|
20230609,111600,2219860785,4865,4885,4885,4865,6853
|
|
20230609,111500,2186403780,4885,4875,4885,4875,1397
|
|
20230609,111400,2179593335,4875,4865,4875,4865,408
|
|
20230609,111300,2177608335,4875,4850,4875,4850,147
|
|
20230609,111200,2176894480,4875,4890,4890,4850,10756
|
|
20230609,111100,2124427310,4890,4895,4895,4890,612
|
|
20230609,111000,2121432420,4900,4895,4900,4895,1054
|
|
20230609,110900,2116273075,4900,4895,4900,4895,1182
|
|
20230609,110800,2110481990,4895,4885,4895,4885,1965
|
|
20230609,110700,2100877815,4885,4885,4885,4885,240
|
|
20230609,110600,2099705415,4885,4885,4890,4885,632
|
|
20230609,110500,2096616200,4885,4885,4885,4885,221
|
|
20230609,110400,2095536615,4885,4880,4885,4880,2143
|
|
20230609,110300,2085077255,4880,4880,4880,4880,1174
|
|
20230609,110200,2079348135,4870,4875,4875,4870,4280
|
|
20230609,110100,2058485885,4875,4875,4875,4870,2296
|
|
20230609,110000,2047293185,4890,4900,4900,4890,776
|
|
20230609,105900,2043491245,4900,4895,4900,4890,6500
|
|
20230609,105800,2011652305,4900,4895,4905,4895,7547
|
|
20230609,105700,1974682550,4895,4900,4910,4895,2635
|
|
20230609,105600,1961763300,4900,4890,4900,4875,9812
|
|
20230609,105500,1913791385,4890,4900,4910,4880,2544
|
|
20230609,105400,1901327330,4900,4900,4900,4890,3629
|
|
20230609,105300,1883546255,4905,4915,4920,4905,5286
|
|
20230609,105200,1857589610,4915,4920,4925,4915,7294
|
|
20230609,105100,1821709490,4920,4885,4920,4880,24549
|
|
20230609,105000,1701279860,4890,4895,4900,4890,11386
|
|
20230609,104900,1645496920,4895,4880,4900,4880,10151
|
|
20230609,104800,1595880790,4870,4860,4875,4860,12235
|
|
20230609,104700,1536276895,4860,4860,4860,4860,1245
|
|
20230609,104600,1530226195,4855,4855,4865,4855,146
|
|
20230609,104500,1529517060,4860,4855,4860,4855,3021
|
|
20230609,104400,1514840555,4850,4850,4855,4850,5034
|
|
20230609,104300,1490425540,4855,4855,4855,4855,2542
|
|
20230609,104200,1478084130,4825,4825,4855,4825,14625
|
|
20230609,104100,1407264820,4825,4830,4835,4820,4578
|
|
20230609,104000,1385149355,4815,4805,4825,4805,8802
|
|
20230609,103900,1342781480,4805,4805,4805,4805,710
|
|
20230609,103800,1339369930,4805,4805,4805,4805,22
|
|
20230609,103700,1339264220,4805,4805,4805,4805,5623
|
|
20230609,103600,1312245705,4810,4810,4810,4810,799
|
|
20230609,103500,1308402515,4815,4815,4815,4810,1114
|
|
20230609,103400,1303044165,4805,4815,4815,4805,9418
|
|
20230609,103300,1257752065,4815,4810,4815,4810,8167
|
|
20230609,103200,1218464155,4810,4810,4815,4810,8341
|
|
20230609,103100,1178333985,4815,4805,4815,4805,13057
|
|
20230609,103000,1115562170,4805,4800,4805,4790,10093
|
|
20230609,102900,1067134005,4785,4790,4790,4785,116
|
|
20230609,102800,1066578425,4790,4800,4800,4790,6810
|
|
20230609,102700,1033950525,4800,4795,4800,4795,1000
|
|
20230609,102600,1029152440,4795,4795,4795,4795,617
|
|
20230609,102500,1026193925,4780,4795,4795,4780,5723
|
|
20230609,102400,998762970,4795,4795,4795,4790,50
|
|
20230609,102300,998523225,4795,4795,4795,4795,0
|
|
20230609,102200,998523225,4795,4795,4795,4795,0
|
|
20230609,102100,998523225,4795,4770,4795,4770,2245
|
|
20230609,102000,987813380,4770,4770,4770,4770,3000
|
|
20230609,101900,973503380,4760,4760,4760,4760,0
|
|
20230609,101800,973503380,4760,4765,4765,4755,1650
|
|
20230609,101700,965655120,4760,4760,4760,4760,0
|
|
20230609,101600,965655120,4760,4775,4775,4760,10
|
|
20230609,101500,965607495,4770,4770,4770,4770,10
|
|
20230609,101400,965559795,4770,4775,4775,4770,44
|
|
20230609,101300,965349820,4775,4775,4775,4775,355
|
|
20230609,101200,963654695,4775,4775,4775,4775,306
|
|
20230609,101100,962193545,4755,4775,4775,4755,78
|
|
20230609,101000,961822555,4775,4775,4775,4775,1243
|
|
20230609,100900,955887230,4775,4775,4775,4750,2991
|
|
20230609,100800,941662130,4775,4775,4775,4775,4
|
|
20230609,100700,941643030,4775,4770,4775,4745,11443
|
|
20230609,100600,887178290,4775,4775,4775,4770,1935
|
|
20230609,100500,877947560,4775,4775,4775,4775,3030
|
|
20230609,100400,863479310,4775,4780,4780,4775,1310
|
|
20230609,100300,857224055,4780,4785,4785,4780,6755
|
|
20230609,100200,824906980,4785,4790,4795,4785,2676
|
|
20230609,100100,812100660,4790,4795,4795,4790,909
|
|
20230609,100000,807745995,4785,4785,4785,4785,50
|
|
20230609,095900,807506745,4785,4785,4785,4785,328
|
|
20230609,095800,805937265,4785,4780,4785,4780,444
|
|
20230609,095700,803812730,4780,4780,4780,4780,0
|
|
20230609,095600,803812730,4780,4775,4780,4775,2
|
|
20230609,095500,803803175,4780,4780,4780,4780,73
|
|
20230609,095400,803454235,4785,4785,4785,4780,2572
|
|
20230609,095300,791157290,4780,4780,4780,4780,0
|
|
20230609,095200,791157290,4780,4785,4785,4775,2384
|
|
20230609,095100,779765185,4775,4785,4785,4775,1625
|
|
20230609,095000,772000680,4785,4780,4785,4780,357
|
|
20230609,094900,770292685,4790,4790,4790,4780,1032
|
|
20230609,094800,765359405,4785,4785,4785,4785,30
|
|
20230609,094700,765215855,4795,4790,4795,4790,4032
|
|
20230609,094600,745902525,4800,4790,4800,4790,59
|
|
20230609,094500,745619815,4800,4790,4800,4790,959
|
|
20230609,094400,741026105,4790,4790,4790,4790,0
|
|
20230609,094300,741026105,4790,4800,4800,4790,381
|
|
20230609,094200,739199915,4800,4780,4800,4780,6650
|
|
20230609,094100,707402265,4780,4780,4780,4780,102
|
|
20230609,094000,706914705,4780,4780,4780,4780,111
|
|
20230609,093900,706384125,4780,4790,4790,4780,4201
|
|
20230609,093800,686292610,4790,4790,4795,4790,2325
|
|
20230609,093700,675155855,4790,4790,4790,4790,81
|
|
20230609,093600,674767865,4790,4795,4800,4790,1010
|
|
20230609,093500,669926345,4800,4795,4800,4795,556
|
|
20230609,093400,667260320,4800,4800,4800,4800,1
|
|
20230609,093300,667255520,4800,4800,4800,4790,1003
|
|
20230609,093200,662451120,4800,4800,4800,4800,1901
|
|
20230609,093100,653326320,4800,4795,4800,4790,2241
|
|
20230609,093000,642578935,4790,4795,4795,4790,1901
|
|
20230609,092900,633468645,4795,4795,4795,4795,185
|
|
20230609,092800,632581570,4795,4795,4795,4795,1607
|
|
20230609,092700,624876005,4785,4790,4790,4785,1950
|
|
20230609,092600,615545250,4795,4795,4795,4795,1200
|
|
20230609,092500,609791250,4795,4790,4795,4770,6700
|
|
20230609,092400,577781390,4795,4805,4805,4795,4183
|
|
20230609,092300,557706645,4805,4805,4805,4805,1035
|
|
20230609,092200,552733470,4800,4800,4800,4800,1000
|
|
20230609,092100,547933470,4800,4800,4800,4800,3
|
|
20230609,092000,547919070,4800,4790,4800,4790,1013
|
|
20230609,091900,543061020,4790,4795,4795,4790,601
|
|
20230609,091800,540182050,4795,4795,4795,4750,5412
|
|
20230609,091700,514345620,4795,4805,4805,4790,10294
|
|
20230609,091600,464993105,4805,4820,4820,4805,6807
|
|
20230609,091500,432252325,4820,4830,4830,4820,1266
|
|
20230609,091400,426150195,4825,4820,4825,4815,7893
|
|
20230609,091300,388104165,4820,4840,4840,4820,1158
|
|
20230609,091200,382520485,4840,4830,4840,4830,1312
|
|
20230609,091100,376180995,4830,4835,4835,4820,3536
|
|
20230609,091000,359099795,4830,4835,4835,4830,1031
|
|
20230609,090900,354115935,4850,4850,4855,4845,4994
|
|
20230609,090800,329913100,4860,4865,4880,4860,7368
|
|
20230609,090700,294077750,4880,4870,4880,4860,6676
|
|
20230609,090600,261571265,4870,4850,4870,4845,12773
|
|
20230609,090500,199487880,4850,4820,4850,4820,24190
|
|
20230609,090400,82574720,4805,4800,4830,4800,6026
|
|
20230609,090300,53584355,4800,4800,4805,4800,1797
|
|
20230609,090200,44956840,4805,4805,4815,4790,4056
|
|
20230609,090100,25450660,4810,4810,4810,4790,398
|
|
20230609,090000,23538060,4790,4790,4790,4790,4913
|