785 lines
39 KiB
CSV
785 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,220200,10416569460,4960,4960,4960,4960,51120
|
|
20230609,220100,10416569460,4960,4960,4960,4960,0
|
|
20230609,220000,10416569460,4960,4960,4960,4960,0
|
|
20230609,215900,10416569460,4960,4960,4960,4960,0
|
|
20230609,215800,10416569460,4960,4960,4960,4960,0
|
|
20230609,215700,10416569460,4960,4960,4960,4960,0
|
|
20230609,215600,10416569460,4960,4960,4960,4960,0
|
|
20230609,215500,10416569460,4960,4960,4960,4960,0
|
|
20230609,215400,10416569460,4960,4960,4960,4960,0
|
|
20230609,215300,10416569460,4960,4960,4960,4960,0
|
|
20230609,215200,10416569460,4960,4960,4960,4960,0
|
|
20230609,215100,10416569460,4960,4960,4960,4960,0
|
|
20230609,215000,10416569460,4960,4960,4960,4960,0
|
|
20230609,214900,10416569460,4960,4960,4960,4960,0
|
|
20230609,214800,10416569460,4960,4960,4960,4960,0
|
|
20230609,214700,10416569460,4960,4960,4960,4960,0
|
|
20230609,214600,10416569460,4960,4960,4960,4960,0
|
|
20230609,214500,10416569460,4960,4960,4960,4960,0
|
|
20230609,214400,10416569460,4960,4960,4960,4960,0
|
|
20230609,214300,10416569460,4960,4960,4960,4960,0
|
|
20230609,214200,10416569460,4960,4960,4960,4960,0
|
|
20230609,214100,10416569460,4960,4960,4960,4960,0
|
|
20230609,214000,10416569460,4960,4960,4960,4960,0
|
|
20230609,213900,10416569460,4960,4960,4960,4960,0
|
|
20230609,213800,10416569460,4960,4960,4960,4960,0
|
|
20230609,213700,10416569460,4960,4960,4960,4960,0
|
|
20230609,213600,10416569460,4960,4960,4960,4960,0
|
|
20230609,213500,10416569460,4960,4960,4960,4960,0
|
|
20230609,213400,10416569460,4960,4960,4960,4960,0
|
|
20230609,213300,10416569460,4960,4960,4960,4960,0
|
|
20230609,213200,10416569460,4960,4960,4960,4960,51120
|
|
20230609,213100,10416569460,4960,4960,4960,4960,0
|
|
20230609,213000,10416569460,4960,4960,4960,4960,0
|
|
20230609,212900,10416569460,4960,4960,4960,4960,0
|
|
20230609,212800,10416569460,4960,4960,4960,4960,0
|
|
20230609,212700,10416569460,4960,4960,4960,4960,0
|
|
20230609,212600,10416569460,4960,4960,4960,4960,0
|
|
20230609,212500,10416569460,4960,4960,4960,4960,0
|
|
20230609,212400,10416569460,4960,4960,4960,4960,0
|
|
20230609,212300,10416569460,4960,4960,4960,4960,0
|
|
20230609,212200,10416569460,4960,4960,4960,4960,0
|
|
20230609,212100,10416569460,4960,4960,4960,4960,0
|
|
20230609,212000,10416569460,4960,4960,4960,4960,0
|
|
20230609,211900,10416569460,4960,4960,4960,4960,0
|
|
20230609,211800,10416569460,4960,4960,4960,4960,0
|
|
20230609,211700,10416569460,4960,4960,4960,4960,0
|
|
20230609,211600,10416569460,4960,4960,4960,4960,0
|
|
20230609,211500,10416569460,4960,4960,4960,4960,0
|
|
20230609,211400,10416569460,4960,4960,4960,4960,0
|
|
20230609,211300,10416569460,4960,4960,4960,4960,0
|
|
20230609,211200,10416569460,4960,4960,4960,4960,0
|
|
20230609,211100,10416569460,4960,4960,4960,4960,0
|
|
20230609,211000,10416569460,4960,4960,4960,4960,0
|
|
20230609,210900,10416569460,4960,4960,4960,4960,0
|
|
20230609,210800,10416569460,4960,4960,4960,4960,0
|
|
20230609,210700,10416569460,4960,4960,4960,4960,0
|
|
20230609,210600,10416569460,4960,4960,4960,4960,0
|
|
20230609,210500,10416569460,4960,4960,4960,4960,0
|
|
20230609,210400,10416569460,4960,4960,4960,4960,0
|
|
20230609,210300,10416569460,4960,4960,4960,4960,0
|
|
20230609,210200,10416569460,4960,4960,4960,4960,51120
|
|
20230609,210100,10416569460,4960,4960,4960,4960,0
|
|
20230609,210000,10416569460,4960,4960,4960,4960,0
|
|
20230609,205900,10416569460,4960,4960,4960,4960,0
|
|
20230609,205800,10416569460,4960,4960,4960,4960,0
|
|
20230609,205700,10416569460,4960,4960,4960,4960,0
|
|
20230609,205600,10416569460,4960,4960,4960,4960,0
|
|
20230609,205500,10416569460,4960,4960,4960,4960,0
|
|
20230609,205400,10416569460,4960,4960,4960,4960,0
|
|
20230609,205300,10416569460,4960,4960,4960,4960,0
|
|
20230609,205200,10416569460,4960,4960,4960,4960,0
|
|
20230609,205100,10416569460,4960,4960,4960,4960,0
|
|
20230609,205000,10416569460,4960,4960,4960,4960,0
|
|
20230609,204900,10416569460,4960,4960,4960,4960,0
|
|
20230609,204800,10416569460,4960,4960,4960,4960,0
|
|
20230609,204700,10416569460,4960,4960,4960,4960,0
|
|
20230609,204600,10416569460,4960,4960,4960,4960,0
|
|
20230609,204500,10416569460,4960,4960,4960,4960,0
|
|
20230609,204400,10416569460,4960,4960,4960,4960,0
|
|
20230609,204300,10416569460,4960,4960,4960,4960,0
|
|
20230609,204200,10416569460,4960,4960,4960,4960,0
|
|
20230609,204100,10416569460,4960,4960,4960,4960,0
|
|
20230609,204000,10416569460,4960,4960,4960,4960,0
|
|
20230609,203900,10416569460,4960,4960,4960,4960,0
|
|
20230609,203800,10416569460,4960,4960,4960,4960,0
|
|
20230609,203700,10416569460,4960,4960,4960,4960,0
|
|
20230609,203600,10416569460,4960,4960,4960,4960,0
|
|
20230609,203500,10416569460,4960,4960,4960,4960,0
|
|
20230609,203400,10416569460,4960,4960,4960,4960,0
|
|
20230609,203300,10416569460,4960,4960,4960,4960,0
|
|
20230609,203200,10416569460,4960,4960,4960,4960,51120
|
|
20230609,203100,10416569460,4960,4960,4960,4960,0
|
|
20230609,203000,10416569460,4960,4960,4960,4960,0
|
|
20230609,202900,10416569460,4960,4960,4960,4960,0
|
|
20230609,202800,10416569460,4960,4960,4960,4960,0
|
|
20230609,202700,10416569460,4960,4960,4960,4960,0
|
|
20230609,202600,10416569460,4960,4960,4960,4960,0
|
|
20230609,202500,10416569460,4960,4960,4960,4960,0
|
|
20230609,202400,10416569460,4960,4960,4960,4960,0
|
|
20230609,202300,10416569460,4960,4960,4960,4960,0
|
|
20230609,202200,10416569460,4960,4960,4960,4960,0
|
|
20230609,202100,10416569460,4960,4960,4960,4960,0
|
|
20230609,202000,10416569460,4960,4960,4960,4960,0
|
|
20230609,201900,10416569460,4960,4960,4960,4960,0
|
|
20230609,201800,10416569460,4960,4960,4960,4960,0
|
|
20230609,201700,10416569460,4960,4960,4960,4960,0
|
|
20230609,201600,10416569460,4960,4960,4960,4960,0
|
|
20230609,201500,10416569460,4960,4960,4960,4960,0
|
|
20230609,201400,10416569460,4960,4960,4960,4960,0
|
|
20230609,201300,10416569460,4960,4960,4960,4960,0
|
|
20230609,201200,10416569460,4960,4960,4960,4960,0
|
|
20230609,201100,10416569460,4960,4960,4960,4960,0
|
|
20230609,201000,10416569460,4960,4960,4960,4960,0
|
|
20230609,200900,10416569460,4960,4960,4960,4960,0
|
|
20230609,200800,10416569460,4960,4960,4960,4960,0
|
|
20230609,200700,10416569460,4960,4960,4960,4960,0
|
|
20230609,200600,10416569460,4960,4960,4960,4960,0
|
|
20230609,200500,10416569460,4960,4960,4960,4960,0
|
|
20230609,200400,10416569460,4960,4960,4960,4960,0
|
|
20230609,200300,10416569460,4960,4960,4960,4960,0
|
|
20230609,200200,10416569460,4960,4960,4960,4960,51120
|
|
20230609,200100,10416569460,4960,4960,4960,4960,0
|
|
20230609,200000,10416569460,4960,4960,4960,4960,0
|
|
20230609,195900,10416569460,4960,4960,4960,4960,0
|
|
20230609,195800,10416569460,4960,4960,4960,4960,0
|
|
20230609,195700,10416569460,4960,4960,4960,4960,0
|
|
20230609,195600,10416569460,4960,4960,4960,4960,0
|
|
20230609,195500,10416569460,4960,4960,4960,4960,0
|
|
20230609,195400,10416569460,4960,4960,4960,4960,0
|
|
20230609,195300,10416569460,4960,4960,4960,4960,0
|
|
20230609,195200,10416569460,4960,4960,4960,4960,0
|
|
20230609,195100,10416569460,4960,4960,4960,4960,0
|
|
20230609,195000,10416569460,4960,4960,4960,4960,0
|
|
20230609,194900,10416569460,4960,4960,4960,4960,0
|
|
20230609,194800,10416569460,4960,4960,4960,4960,0
|
|
20230609,194700,10416569460,4960,4960,4960,4960,0
|
|
20230609,194600,10416569460,4960,4960,4960,4960,0
|
|
20230609,194500,10416569460,4960,4960,4960,4960,0
|
|
20230609,194400,10416569460,4960,4960,4960,4960,0
|
|
20230609,194300,10416569460,4960,4960,4960,4960,0
|
|
20230609,194200,10416569460,4960,4960,4960,4960,0
|
|
20230609,194100,10416569460,4960,4960,4960,4960,0
|
|
20230609,194000,10416569460,4960,4960,4960,4960,0
|
|
20230609,193900,10416569460,4960,4960,4960,4960,0
|
|
20230609,193800,10416569460,4960,4960,4960,4960,0
|
|
20230609,193700,10416569460,4960,4960,4960,4960,0
|
|
20230609,193600,10416569460,4960,4960,4960,4960,0
|
|
20230609,193500,10416569460,4960,4960,4960,4960,0
|
|
20230609,193400,10416569460,4960,4960,4960,4960,0
|
|
20230609,193300,10416569460,4960,4960,4960,4960,0
|
|
20230609,193200,10416569460,4960,4960,4960,4960,51120
|
|
20230609,193100,10416569460,4960,4960,4960,4960,0
|
|
20230609,193000,10416569460,4960,4960,4960,4960,0
|
|
20230609,192900,10416569460,4960,4960,4960,4960,0
|
|
20230609,192800,10416569460,4960,4960,4960,4960,0
|
|
20230609,192700,10416569460,4960,4960,4960,4960,0
|
|
20230609,192600,10416569460,4960,4960,4960,4960,0
|
|
20230609,192500,10416569460,4960,4960,4960,4960,0
|
|
20230609,192400,10416569460,4960,4960,4960,4960,0
|
|
20230609,192300,10416569460,4960,4960,4960,4960,0
|
|
20230609,192200,10416569460,4960,4960,4960,4960,0
|
|
20230609,192100,10416569460,4960,4960,4960,4960,0
|
|
20230609,192000,10416569460,4960,4960,4960,4960,0
|
|
20230609,191900,10416569460,4960,4960,4960,4960,0
|
|
20230609,191800,10416569460,4960,4960,4960,4960,0
|
|
20230609,191700,10416569460,4960,4960,4960,4960,0
|
|
20230609,191600,10416569460,4960,4960,4960,4960,0
|
|
20230609,191500,10416569460,4960,4960,4960,4960,0
|
|
20230609,191400,10416569460,4960,4960,4960,4960,0
|
|
20230609,191300,10416569460,4960,4960,4960,4960,0
|
|
20230609,191200,10416569460,4960,4960,4960,4960,0
|
|
20230609,191100,10416569460,4960,4960,4960,4960,0
|
|
20230609,191000,10416569460,4960,4960,4960,4960,0
|
|
20230609,190900,10416569460,4960,4960,4960,4960,0
|
|
20230609,190800,10416569460,4960,4960,4960,4960,0
|
|
20230609,190700,10416569460,4960,4960,4960,4960,0
|
|
20230609,190600,10416569460,4960,4960,4960,4960,0
|
|
20230609,190500,10416569460,4960,4960,4960,4960,0
|
|
20230609,190400,10416569460,4960,4960,4960,4960,0
|
|
20230609,190300,10416569460,4960,4960,4960,4960,0
|
|
20230609,190200,10416569460,4960,4960,4960,4960,51120
|
|
20230609,190100,10416569460,4960,4960,4960,4960,0
|
|
20230609,190000,10416569460,4960,4960,4960,4960,0
|
|
20230609,185900,10416569460,4960,4960,4960,4960,0
|
|
20230609,185800,10416569460,4960,4960,4960,4960,0
|
|
20230609,185700,10416569460,4960,4960,4960,4960,0
|
|
20230609,185600,10416569460,4960,4960,4960,4960,0
|
|
20230609,185500,10416569460,4960,4960,4960,4960,0
|
|
20230609,185400,10416569460,4960,4960,4960,4960,0
|
|
20230609,185300,10416569460,4960,4960,4960,4960,0
|
|
20230609,185200,10416569460,4960,4960,4960,4960,0
|
|
20230609,185100,10416569460,4960,4960,4960,4960,0
|
|
20230609,185000,10416569460,4960,4960,4960,4960,0
|
|
20230609,184900,10416569460,4960,4960,4960,4960,0
|
|
20230609,184800,10416569460,4960,4960,4960,4960,0
|
|
20230609,184700,10416569460,4960,4960,4960,4960,0
|
|
20230609,184600,10416569460,4960,4960,4960,4960,0
|
|
20230609,184500,10416569460,4960,4960,4960,4960,0
|
|
20230609,184400,10416569460,4960,4960,4960,4960,0
|
|
20230609,184300,10416569460,4960,4960,4960,4960,0
|
|
20230609,184200,10416569460,4960,4960,4960,4960,0
|
|
20230609,184100,10416569460,4960,4960,4960,4960,0
|
|
20230609,184000,10416569460,4960,4960,4960,4960,0
|
|
20230609,183900,10416569460,4960,4960,4960,4960,0
|
|
20230609,183800,10416569460,4960,4960,4960,4960,0
|
|
20230609,183700,10416569460,4960,4960,4960,4960,0
|
|
20230609,183600,10416569460,4960,4960,4960,4960,0
|
|
20230609,183500,10416569460,4960,4960,4960,4960,0
|
|
20230609,183400,10416569460,4960,4960,4960,4960,0
|
|
20230609,183300,10416569460,4960,4960,4960,4960,0
|
|
20230609,183200,10416569460,4960,4960,4960,4960,51120
|
|
20230609,183100,10416569460,4960,4960,4960,4960,0
|
|
20230609,183000,10416569460,4960,4960,4960,4960,0
|
|
20230609,182900,10416569460,4960,4960,4960,4960,0
|
|
20230609,182800,10416569460,4960,4960,4960,4960,0
|
|
20230609,182700,10416569460,4960,4960,4960,4960,0
|
|
20230609,182600,10416569460,4960,4960,4960,4960,0
|
|
20230609,182500,10416569460,4960,4960,4960,4960,0
|
|
20230609,182400,10416569460,4960,4960,4960,4960,0
|
|
20230609,182300,10416569460,4960,4960,4960,4960,0
|
|
20230609,182200,10416569460,4960,4960,4960,4960,0
|
|
20230609,182100,10416569460,4960,4960,4960,4960,0
|
|
20230609,182000,10416569460,4960,4960,4960,4960,0
|
|
20230609,181900,10416569460,4960,4960,4960,4960,0
|
|
20230609,181800,10416569460,4960,4960,4960,4960,0
|
|
20230609,181700,10416569460,4960,4960,4960,4960,0
|
|
20230609,181600,10416569460,4960,4960,4960,4960,0
|
|
20230609,181500,10416569460,4960,4960,4960,4960,0
|
|
20230609,181400,10416569460,4960,4960,4960,4960,0
|
|
20230609,181300,10416569460,4960,4960,4960,4960,0
|
|
20230609,181200,10416569460,4960,4960,4960,4960,0
|
|
20230609,181100,10416569460,4960,4960,4960,4960,0
|
|
20230609,181000,10416569460,4960,4960,4960,4960,0
|
|
20230609,180900,10416569460,4960,4960,4960,4960,0
|
|
20230609,180800,10416569460,4960,4960,4960,4960,0
|
|
20230609,180700,10416569460,4960,4960,4960,4960,0
|
|
20230609,180600,10416569460,4960,4960,4960,4960,0
|
|
20230609,180500,10416569460,4960,4960,4960,4960,0
|
|
20230609,180400,10416569460,4960,4960,4960,4960,0
|
|
20230609,180300,10416569460,4960,4960,4960,4960,0
|
|
20230609,180200,10416569460,4960,4960,4960,4960,51120
|
|
20230609,180100,10416569460,4960,4960,4960,4960,0
|
|
20230609,180000,10416569460,4960,4960,4960,4960,0
|
|
20230609,175900,10416569460,4960,4960,4960,4960,0
|
|
20230609,175800,10416569460,4960,4960,4960,4960,0
|
|
20230609,175700,10416569460,4960,4960,4960,4960,0
|
|
20230609,175600,10416569460,4960,4960,4960,4960,0
|
|
20230609,175500,10416569460,4960,4960,4960,4960,0
|
|
20230609,175400,10416569460,4960,4960,4960,4960,0
|
|
20230609,175300,10416569460,4960,4960,4960,4960,0
|
|
20230609,175200,10416569460,4960,4960,4960,4960,0
|
|
20230609,175100,10416569460,4960,4960,4960,4960,0
|
|
20230609,175000,10416569460,4960,4960,4960,4960,0
|
|
20230609,174900,10416569460,4960,4960,4960,4960,0
|
|
20230609,174800,10416569460,4960,4960,4960,4960,0
|
|
20230609,174700,10416569460,4960,4960,4960,4960,0
|
|
20230609,174600,10416569460,4960,4960,4960,4960,0
|
|
20230609,174500,10416569460,4960,4960,4960,4960,0
|
|
20230609,174400,10416569460,4960,4960,4960,4960,0
|
|
20230609,174300,10416569460,4960,4960,4960,4960,0
|
|
20230609,174200,10416569460,4960,4960,4960,4960,0
|
|
20230609,174100,10416569460,4960,4960,4960,4960,0
|
|
20230609,174000,10416569460,4960,4960,4960,4960,0
|
|
20230609,173900,10416569460,4960,4960,4960,4960,0
|
|
20230609,173800,10416569460,4960,4960,4960,4960,0
|
|
20230609,173700,10416569460,4960,4960,4960,4960,0
|
|
20230609,173600,10416569460,4960,4960,4960,4960,0
|
|
20230609,173500,10416569460,4960,4960,4960,4960,0
|
|
20230609,173400,10416569460,4960,4960,4960,4960,0
|
|
20230609,173300,10416569460,4960,4960,4960,4960,0
|
|
20230609,173200,10416569460,4960,4960,4960,4960,51120
|
|
20230609,173100,10416569460,4960,4960,4960,4960,0
|
|
20230609,173000,10416569460,4960,4960,4960,4960,0
|
|
20230609,172900,10416569460,4960,4960,4960,4960,0
|
|
20230609,172800,10416569460,4960,4960,4960,4960,0
|
|
20230609,172700,10416569460,4960,4960,4960,4960,0
|
|
20230609,172600,10416569460,4960,4960,4960,4960,0
|
|
20230609,172500,10416569460,4960,4960,4960,4960,0
|
|
20230609,172400,10416569460,4960,4960,4960,4960,0
|
|
20230609,172300,10416569460,4960,4960,4960,4960,0
|
|
20230609,172200,10416569460,4960,4960,4960,4960,0
|
|
20230609,172100,10416569460,4960,4960,4960,4960,0
|
|
20230609,172000,10416569460,4960,4960,4960,4960,0
|
|
20230609,171900,10416569460,4960,4960,4960,4960,0
|
|
20230609,171800,10416569460,4960,4960,4960,4960,0
|
|
20230609,171700,10416569460,4960,4960,4960,4960,0
|
|
20230609,171600,10416569460,4960,4960,4960,4960,0
|
|
20230609,171500,10416569460,4960,4960,4960,4960,0
|
|
20230609,171400,10416569460,4960,4960,4960,4960,0
|
|
20230609,171300,10416569460,4960,4960,4960,4960,0
|
|
20230609,171200,10416569460,4960,4960,4960,4960,0
|
|
20230609,171100,10416569460,4960,4960,4960,4960,0
|
|
20230609,171000,10416569460,4960,4960,4960,4960,0
|
|
20230609,170900,10416569460,4960,4960,4960,4960,0
|
|
20230609,170800,10416569460,4960,4960,4960,4960,0
|
|
20230609,170700,10416569460,4960,4960,4960,4960,0
|
|
20230609,170600,10416569460,4960,4960,4960,4960,0
|
|
20230609,170500,10416569460,4960,4960,4960,4960,0
|
|
20230609,170400,10416569460,4960,4960,4960,4960,0
|
|
20230609,170300,10416569460,4960,4960,4960,4960,0
|
|
20230609,170200,10416569460,4960,4960,4960,4960,51120
|
|
20230609,170100,10416569460,4960,4960,4960,4960,0
|
|
20230609,170000,10416569460,4960,4960,4960,4960,0
|
|
20230609,165900,10416569460,4960,4960,4960,4960,0
|
|
20230609,165800,10416569460,4960,4960,4960,4960,0
|
|
20230609,165700,10416569460,4960,4960,4960,4960,0
|
|
20230609,165600,10416569460,4960,4960,4960,4960,0
|
|
20230609,165500,10416569460,4960,4960,4960,4960,0
|
|
20230609,165400,10416569460,4960,4960,4960,4960,0
|
|
20230609,165300,10416569460,4960,4960,4960,4960,0
|
|
20230609,165200,10416569460,4960,4960,4960,4960,0
|
|
20230609,165100,10416569460,4960,4960,4960,4960,0
|
|
20230609,165000,10416569460,4960,4960,4960,4960,0
|
|
20230609,164900,10416569460,4960,4960,4960,4960,0
|
|
20230609,164800,10416569460,4960,4960,4960,4960,0
|
|
20230609,164700,10416569460,4960,4960,4960,4960,0
|
|
20230609,164600,10416569460,4960,4960,4960,4960,0
|
|
20230609,164500,10416569460,4960,4960,4960,4960,0
|
|
20230609,164400,10416569460,4960,4960,4960,4960,0
|
|
20230609,164300,10416569460,4960,4960,4960,4960,0
|
|
20230609,164200,10416569460,4960,4960,4960,4960,0
|
|
20230609,164100,10416569460,4960,4960,4960,4960,0
|
|
20230609,164000,10416569460,4960,4960,4960,4960,0
|
|
20230609,163900,10416569460,4960,4960,4960,4960,0
|
|
20230609,163800,10416569460,4960,4960,4960,4960,0
|
|
20230609,163700,10416569460,4960,4960,4960,4960,0
|
|
20230609,163600,10416569460,4960,4960,4960,4960,0
|
|
20230609,163500,10416569460,4960,4960,4960,4960,0
|
|
20230609,163400,10416569460,4960,4960,4960,4960,0
|
|
20230609,163300,10416569460,4960,4960,4960,4960,0
|
|
20230609,163200,10416569460,4960,4960,4960,4960,51120
|
|
20230609,163100,10416569460,4960,4960,4960,4960,0
|
|
20230609,163000,10416569460,4960,4960,4960,4960,0
|
|
20230609,162900,10416569460,4960,4960,4960,4960,0
|
|
20230609,162800,10416569460,4960,4960,4960,4960,0
|
|
20230609,162700,10416569460,4960,4960,4960,4960,0
|
|
20230609,162600,10416569460,4960,4960,4960,4960,0
|
|
20230609,162500,10416569460,4960,4960,4960,4960,0
|
|
20230609,162400,10416569460,4960,4960,4960,4960,0
|
|
20230609,162300,10416569460,4960,4960,4960,4960,0
|
|
20230609,162200,10416569460,4960,4960,4960,4960,0
|
|
20230609,162100,10416569460,4960,4960,4960,4960,0
|
|
20230609,162000,10416569460,4960,4960,4960,4960,0
|
|
20230609,161900,10416569460,4960,4960,4960,4960,0
|
|
20230609,161800,10416569460,4960,4960,4960,4960,0
|
|
20230609,161700,10416569460,4960,4960,4960,4960,0
|
|
20230609,161600,10416569460,4960,4960,4960,4960,0
|
|
20230609,161500,10416569460,4960,4960,4960,4960,0
|
|
20230609,161400,10416569460,4960,4960,4960,4960,0
|
|
20230609,161300,10416569460,4960,4960,4960,4960,0
|
|
20230609,161200,10416569460,4960,4960,4960,4960,0
|
|
20230609,161100,10416569460,4960,4960,4960,4960,0
|
|
20230609,161000,10416569460,4960,4960,4960,4960,0
|
|
20230609,160900,10416569460,4960,4960,4960,4960,0
|
|
20230609,160800,10416569460,4960,4960,4960,4960,0
|
|
20230609,160700,10416569460,4960,4960,4960,4960,0
|
|
20230609,160600,10416569460,4960,4960,4960,4960,0
|
|
20230609,160500,10416569460,4960,4960,4960,4960,0
|
|
20230609,160400,10416569460,4960,4960,4960,4960,0
|
|
20230609,160300,10416569460,4960,4960,4960,4960,0
|
|
20230609,160200,10416569460,4960,4960,4960,4960,51120
|
|
20230609,160100,10416569460,4960,4960,4960,4960,0
|
|
20230609,160000,10416569460,4960,4960,4960,4960,0
|
|
20230609,155900,10416569460,4960,4960,4960,4960,0
|
|
20230609,155800,10416569460,4960,4960,4960,4960,0
|
|
20230609,155700,10416569460,4960,4960,4960,4960,0
|
|
20230609,155600,10416569460,4960,4960,4960,4960,0
|
|
20230609,155500,10416569460,4960,4960,4960,4960,0
|
|
20230609,155400,10416569460,4960,4960,4960,4960,0
|
|
20230609,155300,10416569460,4960,4960,4960,4960,0
|
|
20230609,155200,10416569460,4960,4960,4960,4960,0
|
|
20230609,155100,10416569460,4960,4960,4960,4960,0
|
|
20230609,155000,10416569460,4960,4960,4960,4960,0
|
|
20230609,154900,10416569460,4960,4960,4960,4960,0
|
|
20230609,154800,10416569460,4960,4960,4960,4960,0
|
|
20230609,154700,10416569460,4960,4960,4960,4960,0
|
|
20230609,154600,10416569460,4960,4960,4960,4960,0
|
|
20230609,154500,10416569460,4960,4960,4960,4960,0
|
|
20230609,154400,10416569460,4960,4960,4960,4960,0
|
|
20230609,154300,10416569460,4960,4960,4960,4960,0
|
|
20230609,154200,10416569460,4960,4960,4960,4960,0
|
|
20230609,154100,10416569460,4960,4960,4960,4960,0
|
|
20230609,154000,10416569460,4960,4960,4960,4960,0
|
|
20230609,153900,10416569460,4960,4960,4960,4960,0
|
|
20230609,153800,10416569460,4960,4960,4960,4960,0
|
|
20230609,153700,10416569460,4960,4960,4960,4960,0
|
|
20230609,153600,10416569460,4960,4960,4960,4960,0
|
|
20230609,153500,10416569460,4960,4960,4960,4960,0
|
|
20230609,153400,10416569460,4960,4960,4960,4960,0
|
|
20230609,153300,10416569460,4960,4960,4960,4960,0
|
|
20230609,153200,10416569460,4960,4960,4960,4960,51120
|
|
20230609,153100,10416569460,4960,4960,4960,4960,0
|
|
20230609,153000,10416569460,4960,4960,4960,4960,51120
|
|
20230609,152900,10163014260,5010,5010,5010,5010,0
|
|
20230609,152800,10163014260,5010,5010,5010,5010,0
|
|
20230609,152700,10163014260,5010,5010,5010,5010,0
|
|
20230609,152600,10163014260,5010,5010,5010,5010,0
|
|
20230609,152500,10163014260,5010,5010,5010,5010,0
|
|
20230609,152400,10163014260,5010,5010,5010,5010,0
|
|
20230609,152300,10163014260,5010,5010,5010,5010,0
|
|
20230609,152200,10163014260,5010,5010,5010,5010,0
|
|
20230609,152100,10163014260,5010,5010,5010,5010,0
|
|
20230609,152000,10163014260,5010,5010,5010,5010,0
|
|
20230609,151900,10163014260,5010,5020,5020,5000,9682
|
|
20230609,151800,10114500640,5020,5020,5030,5010,5703
|
|
20230609,151700,10085879540,5020,5020,5030,5010,4373
|
|
20230609,151600,10063936960,5020,5020,5020,5010,4837
|
|
20230609,151500,10039682710,5020,5030,5040,5020,3067
|
|
20230609,151400,10024268390,5040,5040,5040,5020,2582
|
|
20230609,151300,10011284080,5030,5040,5050,5030,7074
|
|
20230609,151200,9975633890,5040,5030,5040,5020,2443
|
|
20230609,151100,9963362340,5020,5030,5030,5000,6804
|
|
20230609,151000,9929265710,5040,5040,5040,5010,10257
|
|
20230609,150900,9877790840,5040,5030,5040,5030,2244
|
|
20230609,150800,9866498110,5030,5040,5040,5010,8681
|
|
20230609,150700,9822872810,5040,5050,5060,5030,2661
|
|
20230609,150600,9809462380,5050,5060,5060,5040,1069
|
|
20230609,150500,9804065280,5050,5060,5060,5050,1177
|
|
20230609,150400,9798120470,5060,5040,5060,5030,5448
|
|
20230609,150300,9770674830,5040,5070,5070,5040,15699
|
|
20230609,150200,9691398790,5090,5080,5090,5050,9974
|
|
20230609,150100,9640925830,5080,5070,5090,5070,409
|
|
20230609,150000,9638850530,5070,5090,5090,5070,3912
|
|
20230609,145900,9618982290,5090,5090,5100,5090,832
|
|
20230609,145800,9614747090,5090,5100,5100,5090,583
|
|
20230609,145700,9611773890,5100,5090,5100,5090,1105
|
|
20230609,145600,9606147070,5090,5080,5100,5080,2695
|
|
20230609,145500,9592438160,5090,5090,5090,5080,195
|
|
20230609,145400,9591445840,5090,5090,5100,5090,1485
|
|
20230609,145300,9583887080,5100,5100,5100,5100,78
|
|
20230609,145200,9583489280,5100,5100,5100,5100,139
|
|
20230609,145100,9582780380,5100,5100,5100,5090,619
|
|
20230609,145000,9579628480,5100,5090,5100,5090,218
|
|
20230609,144900,9578518700,5100,5090,5100,5070,700
|
|
20230609,144800,9574961090,5090,5090,5090,5080,247
|
|
20230609,144700,9573703890,5090,5100,5100,5080,390
|
|
20230609,144600,9571721370,5090,5080,5090,5080,2106
|
|
20230609,144500,9561022640,5090,5100,5100,5090,3355
|
|
20230609,144400,9543921430,5100,5100,5100,5090,6531
|
|
20230609,144300,9510613640,5100,5090,5100,5090,2711
|
|
20230609,144200,9496792350,5090,5090,5100,5090,1908
|
|
20230609,144100,9487076700,5100,5100,5140,5090,2541
|
|
20230609,144000,9474116460,5100,5090,5100,5080,1224
|
|
20230609,143900,9467883880,5090,5080,5100,5070,3266
|
|
20230609,143800,9451294190,5070,5110,5110,5070,22478
|
|
20230609,143700,9336862500,5110,5120,5130,5110,1217
|
|
20230609,143600,9330640200,5130,5140,5140,5100,9765
|
|
20230609,143500,9280693040,5140,5140,5150,5140,2701
|
|
20230609,143400,9266783020,5140,5140,5150,5140,939
|
|
20230609,143300,9261948000,5140,5140,5150,5140,659
|
|
20230609,143200,9258560720,5140,5150,5150,5140,427
|
|
20230609,143100,9256363210,5140,5140,5150,5140,15
|
|
20230609,143000,9256286070,5150,5150,5150,5140,104
|
|
20230609,142900,9255751410,5140,5140,5150,5140,75
|
|
20230609,142800,9255365710,5140,5150,5150,5140,2116
|
|
20230609,142700,9244489230,5150,5120,5150,5120,3248
|
|
20230609,142600,9227807090,5120,5110,5120,5110,2082
|
|
20230609,142500,9217167650,5120,5120,5120,5120,35
|
|
20230609,142400,9216988450,5120,5120,5120,5110,32
|
|
20230609,142300,9216824910,5120,5110,5120,5110,281
|
|
20230609,142200,9215386990,5110,5130,5130,5110,112
|
|
20230609,142100,9214813580,5120,5110,5120,5110,314
|
|
20230609,142000,9213207880,5110,5120,5120,5110,645
|
|
20230609,141900,9209911770,5130,5120,5130,5110,1738
|
|
20230609,141800,9201026830,5120,5110,5130,5110,398
|
|
20230609,141700,9198989340,5130,5130,5130,5110,5523
|
|
20230609,141600,9170681070,5140,5130,5140,5130,520
|
|
20230609,141500,9168013290,5140,5120,5140,5120,346
|
|
20230609,141400,9166240850,5130,5120,5130,5120,1194
|
|
20230609,141300,9160115690,5110,5120,5120,5110,2032
|
|
20230609,141200,9149712900,5110,5110,5120,5110,1242
|
|
20230609,141100,9143366270,5110,5110,5120,5100,1896
|
|
20230609,141000,9133694180,5120,5120,5120,5110,5224
|
|
20230609,140900,9106993890,5120,5130,5130,5110,2923
|
|
20230609,140800,9092031780,5120,5130,5140,5120,1076
|
|
20230609,140700,9086515960,5140,5140,5140,5120,9071
|
|
20230609,140600,9040028090,5140,5160,5160,5140,44
|
|
20230609,140500,9039801790,5160,5160,5160,5150,488
|
|
20230609,140400,9037283760,5140,5150,5160,5140,753
|
|
20230609,140300,9033412050,5140,5160,5160,5140,680
|
|
20230609,140200,9029911180,5170,5150,5170,5150,711
|
|
20230609,140100,9026249510,5170,5160,5170,5160,41
|
|
20230609,140000,9026037940,5170,5160,5170,5160,136
|
|
20230609,135900,9025336060,5150,5150,5170,5150,1673
|
|
20230609,135800,9016720090,5170,5160,5170,5150,1108
|
|
20230609,135700,9011003100,5170,5160,5170,5160,4
|
|
20230609,135600,9010982450,5170,5170,5170,5160,23
|
|
20230609,135500,9010863560,5170,5170,5170,5160,945
|
|
20230609,135400,9005977920,5180,5180,5180,5160,801
|
|
20230609,135300,9001832090,5180,5180,5180,5180,3376
|
|
20230609,135200,8984344410,5170,5170,5170,5160,1931
|
|
20230609,135100,8974361160,5170,5170,5170,5150,4340
|
|
20230609,135000,8951931360,5170,5170,5170,5160,1773
|
|
20230609,134900,8942765990,5170,5150,5170,5150,475
|
|
20230609,134800,8940310970,5170,5150,5170,5150,82
|
|
20230609,134700,8939887450,5170,5150,5170,5140,2614
|
|
20230609,134600,8926428360,5160,5160,5160,5150,3114
|
|
20230609,134500,8910360130,5150,5140,5160,5140,726
|
|
20230609,134400,8906626200,5160,5150,5160,5150,1068
|
|
20230609,134300,8901124680,5140,5140,5150,5140,288
|
|
20230609,134200,8899644260,5140,5150,5150,5140,208
|
|
20230609,134100,8898573660,5150,5150,5150,5140,391
|
|
20230609,134000,8896563600,5150,5140,5150,5140,231
|
|
20230609,133900,8895376210,5140,5140,5150,5140,813
|
|
20230609,133800,8891195120,5140,5150,5150,5130,753
|
|
20230609,133700,8887327690,5140,5150,5150,5140,390
|
|
20230609,133600,8885321090,5150,5150,5150,5150,0
|
|
20230609,133500,8885321090,5150,5150,5150,5150,1
|
|
20230609,133400,8885315940,5140,5150,5150,5140,1538
|
|
20230609,133300,8877410610,5150,5150,5150,5150,175
|
|
20230609,133200,8876509360,5150,5150,5160,5150,279
|
|
20230609,133100,8875072500,5140,5140,5160,5140,808
|
|
20230609,133000,8870918090,5140,5140,5140,5140,14
|
|
20230609,132900,8870846130,5140,5140,5140,5140,175
|
|
20230609,132800,8869946630,5140,5130,5140,5130,2
|
|
20230609,132700,8869936360,5140,5140,5140,5140,0
|
|
20230609,132600,8869936360,5140,5130,5140,5130,472
|
|
20230609,132500,8867514690,5130,5140,5140,5130,16
|
|
20230609,132400,8867432460,5130,5130,5130,5130,1495
|
|
20230609,132300,8859763110,5130,5150,5150,5130,1761
|
|
20230609,132200,8850715440,5150,5160,5160,5140,32
|
|
20230609,132100,8850550890,5140,5160,5160,5140,316
|
|
20230609,132000,8848926520,5140,5150,5160,5140,14
|
|
20230609,131900,8848854420,5160,5150,5160,5150,656
|
|
20230609,131800,8845471510,5160,5160,5160,5150,7
|
|
20230609,131700,8845435440,5150,5150,5150,5150,1
|
|
20230609,131600,8845430290,5160,5150,5160,5150,951
|
|
20230609,131500,8840532130,5160,5150,5160,5150,1414
|
|
20230609,131400,8833240020,5160,5160,5160,5150,229
|
|
20230609,131300,8832058400,5160,5160,5160,5150,460
|
|
20230609,131200,8829688080,5160,5160,5170,5160,1136
|
|
20230609,131100,8823826280,5170,5170,5170,5150,1337
|
|
20230609,131000,8816928320,5160,5160,5160,5150,4583
|
|
20230609,130900,8793280050,5150,5140,5160,5140,487
|
|
20230609,130800,8790769160,5150,5140,5160,5140,1407
|
|
20230609,130700,8783523190,5150,5150,5150,5150,94
|
|
20230609,130600,8783039090,5150,5130,5150,5130,1996
|
|
20230609,130500,8772770200,5140,5140,5140,5130,234
|
|
20230609,130400,8771567580,5140,5140,5140,5140,349
|
|
20230609,130300,8769773720,5140,5120,5140,5120,11447
|
|
20230609,130200,8711157820,5120,5110,5120,5110,182
|
|
20230609,130100,8710226500,5120,5110,5120,5100,33
|
|
20230609,130000,8710058070,5110,5110,5120,5110,7256
|
|
20230609,125900,8672975560,5120,5120,5120,5110,85
|
|
20230609,125800,8672541120,5110,5120,5120,5110,1476
|
|
20230609,125700,8664992830,5110,5130,5140,5110,6470
|
|
20230609,125600,8631849540,5140,5130,5140,5130,489
|
|
20230609,125500,8629340640,5130,5130,5140,5130,776
|
|
20230609,125400,8625359750,5130,5130,5130,5130,414
|
|
20230609,125300,8623235930,5130,5130,5140,5130,470
|
|
20230609,125200,8620823870,5130,5130,5140,5130,336
|
|
20230609,125100,8619100170,5140,5140,5150,5130,3292
|
|
20230609,125000,8602179350,5140,5140,5140,5130,630
|
|
20230609,124900,8598947350,5130,5140,5140,5130,1146
|
|
20230609,124800,8593065970,5140,5140,5140,5130,200
|
|
20230609,124700,8592039950,5140,5140,5140,5130,207
|
|
20230609,124600,8590976030,5140,5130,5140,5130,661
|
|
20230609,124500,8587578560,5140,5120,5140,5120,2111
|
|
20230609,124400,8576763220,5110,5110,5120,5110,1534
|
|
20230609,124300,8568924260,5100,5100,5110,5100,865
|
|
20230609,124200,8564512390,5100,5120,5120,5100,12524
|
|
20230609,124100,8500574140,5120,5130,5130,5120,4815
|
|
20230609,124000,8475921250,5130,5120,5130,5120,1815
|
|
20230609,123900,8466620930,5120,5130,5130,5120,1323
|
|
20230609,123800,8459834820,5140,5130,5140,5130,309
|
|
20230609,123700,8458249060,5140,5120,5140,5120,541
|
|
20230609,123600,8455468340,5140,5130,5140,5120,2572
|
|
20230609,123500,8442263710,5130,5150,5150,5130,332
|
|
20230609,123400,8440557900,5140,5140,5140,5140,1000
|
|
20230609,123300,8435417900,5150,5140,5150,5140,839
|
|
20230609,123200,8431103040,5150,5140,5150,5140,624
|
|
20230609,123100,8427892900,5140,5140,5140,5140,220
|
|
20230609,123000,8426762100,5130,5130,5140,5120,1012
|
|
20230609,122900,8421574180,5130,5130,5130,5120,755
|
|
20230609,122800,8417702030,5120,5110,5120,5110,4882
|
|
20230609,122700,8392748400,5110,5130,5130,5110,7902
|
|
20230609,122600,8352301610,5130,5130,5140,5120,1055
|
|
20230609,122500,8346894860,5130,5140,5140,5130,1887
|
|
20230609,122400,8337213400,5140,5140,5140,5130,2419
|
|
20230609,122300,8324781380,5130,5150,5150,5130,1827
|
|
20230609,122200,8315395320,5150,5150,5150,5140,205
|
|
20230609,122100,8314341310,5150,5140,5150,5130,528
|
|
20230609,122000,8311627800,5140,5150,5150,5120,14136
|
|
20230609,121900,8239080410,5150,5170,5170,5150,6295
|
|
20230609,121800,8206637750,5170,5170,5180,5160,2639
|
|
20230609,121700,8193016890,5170,5170,5180,5160,76
|
|
20230609,121600,8192624130,5160,5170,5170,5150,1988
|
|
20230609,121500,8182361190,5180,5150,5190,5150,2298
|
|
20230609,121400,8170522760,5150,5160,5170,5150,4073
|
|
20230609,121300,8149507990,5160,5180,5180,5160,4947
|
|
20230609,121200,8123972020,5170,5160,5180,5150,381
|
|
20230609,121100,8122005830,5160,5190,5200,5150,12769
|
|
20230609,121000,8056032940,5190,5190,5200,5190,157
|
|
20230609,120900,8055218040,5190,5190,5200,5190,138
|
|
20230609,120800,8054501740,5190,5190,5190,5190,118
|
|
20230609,120700,8053889320,5190,5190,5190,5190,94
|
|
20230609,120600,8053401460,5190,5190,5200,5190,893
|
|
20230609,120500,8048766680,5190,5190,5190,5190,690
|
|
20230609,120400,8045185580,5200,5200,5200,5200,375
|
|
20230609,120300,8043235580,5190,5200,5200,5190,606
|
|
20230609,120200,8040089940,5200,5190,5200,5190,58
|
|
20230609,120100,8039788380,5190,5190,5200,5190,503
|
|
20230609,120000,8037177630,5190,5200,5200,5190,483
|
|
20230609,115900,8034669770,5200,5200,5200,5200,236
|
|
20230609,115800,8033442570,5190,5220,5220,5190,3977
|
|
20230609,115700,8012742060,5210,5220,5220,5210,340
|
|
20230609,115600,8010967440,5220,5220,5220,5210,1006
|
|
20230609,115500,8005716190,5220,5210,5220,5210,8124
|
|
20230609,115400,7963313190,5210,5200,5210,5200,4621
|
|
20230609,115300,7939253810,5200,5200,5200,5190,1462
|
|
20230609,115200,7931652290,5200,5190,5200,5190,154
|
|
20230609,115100,7930853020,5190,5170,5190,5170,1551
|
|
20230609,115000,7922813330,5170,5160,5180,5160,2697
|
|
20230609,114900,7908894170,5160,5170,5180,5160,2283
|
|
20230609,114800,7897101220,5170,5180,5190,5170,4699
|
|
20230609,114700,7872796740,5180,5190,5190,5170,1364
|
|
20230609,114600,7865736950,5170,5180,5190,5170,2687
|
|
20230609,114500,7851834690,5180,5180,5190,5180,376
|
|
20230609,114400,7849885920,5190,5180,5190,5180,2460
|
|
20230609,114300,7837142030,5190,5190,5190,5180,1105
|
|
20230609,114200,7831407370,5190,5190,5190,5190,1155
|
|
20230609,114100,7825412920,5190,5190,5190,5180,1715
|
|
20230609,114000,7816516610,5190,5190,5200,5190,1560
|
|
20230609,113900,7808417710,5190,5200,5200,5180,689
|
|
20230609,113800,7804841540,5200,5200,5200,5190,1494
|
|
20230609,113700,7797085780,5190,5200,5200,5190,69
|
|
20230609,113600,7796727040,5200,5200,5200,5190,412
|
|
20230609,113500,7794587670,5200,5200,5200,5200,1087
|
|
20230609,113400,7788935270,5200,5190,5200,5190,12
|
|
20230609,113300,7788872880,5190,5190,5190,5190,2
|
|
20230609,113200,7788862500,5200,5200,5200,5180,2107
|
|
20230609,113100,7777938180,5200,5190,5200,5190,211
|
|
20230609,113000,7776842980,5190,5190,5190,5190,263
|
|
20230609,112900,7775478010,5190,5190,5190,5190,14
|
|
20230609,112800,7775405350,5200,5190,5200,5180,1567
|
|
20230609,112700,7767272700,5200,5200,5200,5180,1014
|
|
20230609,112600,7762016880,5200,5200,5210,5200,309
|
|
20230609,112500,7760409890,5210,5220,5220,5210,1287
|
|
20230609,112400,7753703990,5220,5220,5220,5210,1647
|
|
20230609,112300,7745121930,5220,5190,5220,5190,5951
|
|
20230609,112200,7714133070,5190,5180,5190,5180,200
|
|
20230609,112100,7713096930,5190,5200,5200,5190,2675
|
|
20230609,112000,7699198490,5210,5200,5210,5200,551
|
|
20230609,111900,7696331240,5200,5200,5210,5190,1020
|
|
20230609,111800,7691027280,5210,5190,5210,5190,874
|
|
20230609,111700,7686483290,5190,5190,5200,5180,1459
|
|
20230609,111600,7678915630,5180,5190,5190,5180,640
|
|
20230609,111500,7675599050,5190,5190,5200,5190,1271
|
|
20230609,111400,7669002530,5200,5200,5200,5200,365
|
|
20230609,111300,7667104530,5200,5200,5200,5190,163
|
|
20230609,111200,7666257850,5200,5210,5210,5190,855
|
|
20230609,111100,7661816760,5210,5200,5210,5200,1647
|
|
20230609,111000,7653241920,5210,5210,5210,5200,341
|
|
20230609,110900,7651468310,5210,5200,5210,5190,2292
|
|
20230609,110800,7639549560,5190,5190,5200,5190,422
|
|
20230609,110700,7637359350,5200,5190,5200,5170,3067
|
|
20230609,110600,7621436360,5190,5180,5190,5180,65
|
|
20230609,110500,7621099450,5180,5180,5190,5170,2269
|
|
20230609,110400,7609344120,5180,5170,5180,5170,757
|
|
20230609,110300,7605430320,5170,5170,5170,5170,1444
|
|
20230609,110200,7597964840,5170,5170,5180,5170,30
|
|
20230609,110100,7597809650,5180,5170,5180,5170,236
|
|
20230609,110000,7596589380,5170,5170,5180,5170,1228
|
|
20230609,105900,7590235870,5180,5170,5180,5170,130
|
|
20230609,105800,7589563170,5170,5170,5180,5170,2829
|
|
20230609,105700,7574937090,5170,5170,5170,5170,2958
|
|
20230609,105600,7559644230,5180,5180,5180,5170,689
|
|
20230609,105500,7556078020,5180,5190,5190,5180,1768
|
|
20230609,105400,7546913780,5200,5200,5200,5200,246
|
|
20230609,105300,7545634580,5200,5200,5200,5190,458
|
|
20230609,105200,7543253490,5200,5200,5200,5180,3533
|
|
20230609,105100,7524919180,5200,5200,5200,5200,1636
|
|
20230609,105000,7516411980,5190,5200,5200,5190,1731
|
|
20230609,104900,7507411780,5200,5190,5200,5190,703
|
|
20230609,104800,7503761650,5190,5200,5200,5190,1386
|
|
20230609,104700,7496559860,5200,5200,5200,5200,2205
|
|
20230609,104600,7485093860,5200,5190,5200,5190,2410
|
|
20230609,104500,7472571910,5190,5190,5200,5190,642
|
|
20230609,104400,7469238010,5190,5190,5190,5180,2188
|
|
20230609,104300,7457889990,5190,5190,5190,5190,1657
|
|
20230609,104200,7449290160,5190,5200,5200,5190,150
|
|
20230609,104100,7448511560,5190,5190,5200,5190,362
|
|
20230609,104000,7446632690,5190,5190,5200,5190,608
|
|
20230609,103900,7443477160,5190,5180,5190,5180,534
|
|
20230609,103800,7440705960,5180,5180,5180,5170,226
|
|
20230609,103700,7439535360,5170,5180,5200,5170,1363
|
|
20230609,103600,7432482540,5180,5190,5200,5170,4348
|
|
20230609,103500,7409959330,5190,5200,5200,5170,1313
|
|
20230609,103400,7403156210,5200,5190,5200,5180,2878
|
|
20230609,103300,7388228990,5200,5180,5210,5180,4167
|
|
20230609,103200,7366577260,5190,5180,5190,5170,3380
|
|
20230609,103100,7349074270,5160,5160,5180,5150,16725
|
|
20230609,103000,7262781140,5150,5160,5160,5150,10360
|
|
20230609,102900,7209420670,5160,5160,5170,5150,4701
|
|
20230609,102800,7185185240,5160,5160,5180,5160,11312
|
|
20230609,102700,7126799880,5170,5170,5180,5170,2866
|
|
20230609,102600,7111979660,5180,5180,5180,5170,1123
|
|
20230609,102500,7106171150,5180,5170,5180,5160,8565
|
|
20230609,102400,7061898140,5170,5180,5190,5170,2347
|
|
20230609,102300,7049750820,5180,5190,5190,5170,7314
|
|
20230609,102200,7011911400,5180,5190,5210,5180,3348
|
|
20230609,102100,6994526020,5190,5200,5200,5190,3779
|
|
20230609,102000,6974911080,5190,5210,5210,5190,6538
|
|
20230609,101900,6940897640,5210,5220,5220,5200,2441
|
|
20230609,101800,6928179080,5220,5200,5220,5200,1789
|
|
20230609,101700,6918850820,5210,5220,5220,5200,2844
|
|
20230609,101600,6904048860,5210,5190,5220,5190,14947
|
|
20230609,101500,6826266440,5190,5210,5220,5180,19214
|
|
20230609,101400,6726399360,5200,5220,5230,5200,6922
|
|
20230609,101300,6690344820,5220,5220,5230,5200,10871
|
|
20230609,101200,6633751710,5220,5210,5230,5210,2893
|
|
20230609,101100,6618650750,5210,5250,5250,5210,20622
|
|
20230609,101000,6510892870,5250,5270,5270,5250,1905
|
|
20230609,100900,6500866890,5270,5260,5270,5250,1872
|
|
20230609,100800,6491017060,5250,5250,5260,5240,2820
|
|
20230609,100700,6476215140,5240,5250,5260,5230,3277
|
|
20230609,100600,6459021940,5230,5240,5260,5230,9545
|
|
20230609,100500,6409061390,5240,5240,5250,5230,3738
|
|
20230609,100400,6389492350,5250,5260,5270,5230,2817
|
|
20230609,100300,6374728840,5240,5220,5250,5220,6252
|
|
20230609,100200,6342035180,5220,5250,5250,5220,10177
|
|
20230609,100100,6288845610,5250,5240,5260,5240,4960
|
|
20230609,100000,6262829270,5250,5270,5270,5240,4174
|
|
20230609,095900,6240902520,5270,5250,5270,5240,13586
|
|
20230609,095800,6169668390,5240,5280,5280,5240,26080
|
|
20230609,095700,6032580680,5280,5290,5290,5280,7052
|
|
20230609,095600,5995312400,5300,5300,5330,5290,4568
|
|
20230609,095500,5971108980,5300,5300,5330,5290,6881
|
|
20230609,095400,5934631800,5310,5310,5310,5300,2597
|
|
20230609,095300,5920866080,5310,5300,5320,5290,6997
|
|
20230609,095200,5883775230,5300,5330,5330,5300,9442
|
|
20230609,095100,5833630320,5320,5360,5360,5310,21658
|
|
20230609,095000,5718060020,5360,5420,5420,5360,15957
|
|
20230609,094900,5631984260,5410,5380,5420,5380,11816
|
|
20230609,094800,5568214820,5390,5380,5400,5370,5477
|
|
20230609,094700,5538694490,5390,5410,5410,5370,18346
|
|
20230609,094600,5439821180,5400,5400,5420,5390,30692
|
|
20230609,094500,5273975510,5390,5380,5400,5370,13484
|
|
20230609,094400,5201349110,5390,5400,5410,5360,22423
|
|
20230609,094300,5080390490,5390,5370,5410,5350,23122
|
|
20230609,094200,4955748680,5350,5360,5370,5330,9695
|
|
20230609,094100,4903823050,5370,5330,5380,5320,6759
|
|
20230609,094000,4867686980,5320,5330,5340,5300,1156
|
|
20230609,093900,4861530560,5310,5340,5340,5300,4640
|
|
20230609,093800,4836844390,5340,5300,5350,5300,12960
|
|
20230609,093700,4767801950,5310,5310,5310,5290,5638
|
|
20230609,093600,4737916140,5310,5320,5320,5310,2156
|
|
20230609,093500,4726464500,5320,5300,5320,5290,8129
|
|
20230609,093400,4683351940,5300,5310,5310,5300,2405
|
|
20230609,093300,4670598310,5300,5320,5330,5300,1579
|
|
20230609,093200,4662221600,5310,5320,5340,5310,4698
|
|
20230609,093100,4637213760,5310,5290,5320,5280,4979
|
|
20230609,093000,4610868000,5290,5280,5300,5270,5811
|
|
20230609,092900,4580182920,5290,5300,5300,5280,577
|
|
20230609,092800,4577131720,5300,5320,5340,5280,1761
|
|
20230609,092700,4567784140,5320,5280,5350,5280,5891
|
|
20230609,092600,4536510330,5280,5280,5280,5250,27134
|
|
20230609,092500,4393727000,5280,5300,5300,5280,8499
|
|
20230609,092400,4348802630,5310,5320,5320,5290,8632
|
|
20230609,092300,4303010330,5320,5330,5350,5320,3738
|
|
20230609,092200,4283096250,5330,5310,5330,5300,5978
|
|
20230609,092100,4251357220,5300,5310,5310,5300,10077
|
|
20230609,092000,4197909960,5310,5350,5350,5310,4743
|
|
20230609,091900,4172678300,5340,5320,5350,5320,6717
|
|
20230609,091800,4136877030,5320,5350,5360,5320,7171
|
|
20230609,091700,4098582060,5350,5340,5370,5320,11223
|
|
20230609,091600,4038650060,5370,5320,5390,5310,12264
|
|
20230609,091500,3973029400,5320,5330,5330,5280,22093
|
|
20230609,091400,3855737880,5330,5400,5410,5320,27586
|
|
20230609,091300,3707817090,5400,5420,5510,5400,117560
|
|
20230609,091200,3063986940,5440,5400,5450,5400,86847
|
|
20230609,091100,2591828530,5390,5320,5420,5310,41603
|
|
20230609,091000,2367723960,5320,5280,5390,5270,31430
|
|
20230609,090900,2199518090,5300,5270,5310,5260,10235
|
|
20230609,090800,2145412170,5270,5310,5310,5270,13465
|
|
20230609,090700,2074049460,5300,5260,5310,5250,9225
|
|
20230609,090600,2025258040,5260,5250,5260,5230,28730
|
|
20230609,090500,1874538510,5250,5300,5310,5250,28284
|
|
20230609,090400,1725248450,5300,5320,5340,5300,16767
|
|
20230609,090300,1636126640,5320,5280,5350,5270,17432
|
|
20230609,090200,1543664910,5280,5290,5350,5280,27382
|
|
20230609,090100,1398390230,5290,5400,5400,5280,56945
|
|
20230609,090000,1095557900,5400,5430,5450,5310,201133
|