787 lines
38 KiB
CSV
787 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,220400,953908325,3685,3685,3685,3685,5830
|
|
20230609,220300,953908325,3685,3685,3685,3685,0
|
|
20230609,220200,953908325,3685,3685,3685,3685,0
|
|
20230609,220100,953908325,3685,3685,3685,3685,0
|
|
20230609,220000,953908325,3685,3685,3685,3685,0
|
|
20230609,215900,953908325,3685,3685,3685,3685,0
|
|
20230609,215800,953908325,3685,3685,3685,3685,0
|
|
20230609,215700,953908325,3685,3685,3685,3685,0
|
|
20230609,215600,953908325,3685,3685,3685,3685,0
|
|
20230609,215500,953908325,3685,3685,3685,3685,0
|
|
20230609,215400,953908325,3685,3685,3685,3685,0
|
|
20230609,215300,953908325,3685,3685,3685,3685,0
|
|
20230609,215200,953908325,3685,3685,3685,3685,0
|
|
20230609,215100,953908325,3685,3685,3685,3685,0
|
|
20230609,215000,953908325,3685,3685,3685,3685,0
|
|
20230609,214900,953908325,3685,3685,3685,3685,0
|
|
20230609,214800,953908325,3685,3685,3685,3685,0
|
|
20230609,214700,953908325,3685,3685,3685,3685,0
|
|
20230609,214600,953908325,3685,3685,3685,3685,0
|
|
20230609,214500,953908325,3685,3685,3685,3685,0
|
|
20230609,214400,953908325,3685,3685,3685,3685,0
|
|
20230609,214300,953908325,3685,3685,3685,3685,0
|
|
20230609,214200,953908325,3685,3685,3685,3685,0
|
|
20230609,214100,953908325,3685,3685,3685,3685,0
|
|
20230609,214000,953908325,3685,3685,3685,3685,0
|
|
20230609,213900,953908325,3685,3685,3685,3685,0
|
|
20230609,213800,953908325,3685,3685,3685,3685,0
|
|
20230609,213700,953908325,3685,3685,3685,3685,0
|
|
20230609,213600,953908325,3685,3685,3685,3685,0
|
|
20230609,213500,953908325,3685,3685,3685,3685,0
|
|
20230609,213400,953908325,3685,3685,3685,3685,5830
|
|
20230609,213300,953908325,3685,3685,3685,3685,0
|
|
20230609,213200,953908325,3685,3685,3685,3685,0
|
|
20230609,213100,953908325,3685,3685,3685,3685,0
|
|
20230609,213000,953908325,3685,3685,3685,3685,0
|
|
20230609,212900,953908325,3685,3685,3685,3685,0
|
|
20230609,212800,953908325,3685,3685,3685,3685,0
|
|
20230609,212700,953908325,3685,3685,3685,3685,0
|
|
20230609,212600,953908325,3685,3685,3685,3685,0
|
|
20230609,212500,953908325,3685,3685,3685,3685,0
|
|
20230609,212400,953908325,3685,3685,3685,3685,0
|
|
20230609,212300,953908325,3685,3685,3685,3685,0
|
|
20230609,212200,953908325,3685,3685,3685,3685,0
|
|
20230609,212100,953908325,3685,3685,3685,3685,0
|
|
20230609,212000,953908325,3685,3685,3685,3685,0
|
|
20230609,211900,953908325,3685,3685,3685,3685,0
|
|
20230609,211800,953908325,3685,3685,3685,3685,0
|
|
20230609,211700,953908325,3685,3685,3685,3685,0
|
|
20230609,211600,953908325,3685,3685,3685,3685,0
|
|
20230609,211500,953908325,3685,3685,3685,3685,0
|
|
20230609,211400,953908325,3685,3685,3685,3685,0
|
|
20230609,211300,953908325,3685,3685,3685,3685,0
|
|
20230609,211200,953908325,3685,3685,3685,3685,0
|
|
20230609,211100,953908325,3685,3685,3685,3685,0
|
|
20230609,211000,953908325,3685,3685,3685,3685,0
|
|
20230609,210900,953908325,3685,3685,3685,3685,0
|
|
20230609,210800,953908325,3685,3685,3685,3685,0
|
|
20230609,210700,953908325,3685,3685,3685,3685,0
|
|
20230609,210600,953908325,3685,3685,3685,3685,0
|
|
20230609,210500,953908325,3685,3685,3685,3685,0
|
|
20230609,210400,953908325,3685,3685,3685,3685,5830
|
|
20230609,210300,953908325,3685,3685,3685,3685,0
|
|
20230609,210200,953908325,3685,3685,3685,3685,0
|
|
20230609,210100,953908325,3685,3685,3685,3685,0
|
|
20230609,210000,953908325,3685,3685,3685,3685,0
|
|
20230609,205900,953908325,3685,3685,3685,3685,0
|
|
20230609,205800,953908325,3685,3685,3685,3685,0
|
|
20230609,205700,953908325,3685,3685,3685,3685,0
|
|
20230609,205600,953908325,3685,3685,3685,3685,0
|
|
20230609,205500,953908325,3685,3685,3685,3685,0
|
|
20230609,205400,953908325,3685,3685,3685,3685,0
|
|
20230609,205300,953908325,3685,3685,3685,3685,0
|
|
20230609,205200,953908325,3685,3685,3685,3685,0
|
|
20230609,205100,953908325,3685,3685,3685,3685,0
|
|
20230609,205000,953908325,3685,3685,3685,3685,0
|
|
20230609,204900,953908325,3685,3685,3685,3685,0
|
|
20230609,204800,953908325,3685,3685,3685,3685,0
|
|
20230609,204700,953908325,3685,3685,3685,3685,0
|
|
20230609,204600,953908325,3685,3685,3685,3685,0
|
|
20230609,204500,953908325,3685,3685,3685,3685,0
|
|
20230609,204400,953908325,3685,3685,3685,3685,0
|
|
20230609,204300,953908325,3685,3685,3685,3685,0
|
|
20230609,204200,953908325,3685,3685,3685,3685,0
|
|
20230609,204100,953908325,3685,3685,3685,3685,0
|
|
20230609,204000,953908325,3685,3685,3685,3685,0
|
|
20230609,203900,953908325,3685,3685,3685,3685,0
|
|
20230609,203800,953908325,3685,3685,3685,3685,0
|
|
20230609,203700,953908325,3685,3685,3685,3685,0
|
|
20230609,203600,953908325,3685,3685,3685,3685,0
|
|
20230609,203500,953908325,3685,3685,3685,3685,0
|
|
20230609,203400,953908325,3685,3685,3685,3685,5830
|
|
20230609,203300,953908325,3685,3685,3685,3685,0
|
|
20230609,203200,953908325,3685,3685,3685,3685,0
|
|
20230609,203100,953908325,3685,3685,3685,3685,0
|
|
20230609,203000,953908325,3685,3685,3685,3685,0
|
|
20230609,202900,953908325,3685,3685,3685,3685,0
|
|
20230609,202800,953908325,3685,3685,3685,3685,0
|
|
20230609,202700,953908325,3685,3685,3685,3685,0
|
|
20230609,202600,953908325,3685,3685,3685,3685,0
|
|
20230609,202500,953908325,3685,3685,3685,3685,0
|
|
20230609,202400,953908325,3685,3685,3685,3685,0
|
|
20230609,202300,953908325,3685,3685,3685,3685,0
|
|
20230609,202200,953908325,3685,3685,3685,3685,0
|
|
20230609,202100,953908325,3685,3685,3685,3685,0
|
|
20230609,202000,953908325,3685,3685,3685,3685,0
|
|
20230609,201900,953908325,3685,3685,3685,3685,0
|
|
20230609,201800,953908325,3685,3685,3685,3685,0
|
|
20230609,201700,953908325,3685,3685,3685,3685,0
|
|
20230609,201600,953908325,3685,3685,3685,3685,0
|
|
20230609,201500,953908325,3685,3685,3685,3685,0
|
|
20230609,201400,953908325,3685,3685,3685,3685,0
|
|
20230609,201300,953908325,3685,3685,3685,3685,0
|
|
20230609,201200,953908325,3685,3685,3685,3685,0
|
|
20230609,201100,953908325,3685,3685,3685,3685,0
|
|
20230609,201000,953908325,3685,3685,3685,3685,0
|
|
20230609,200900,953908325,3685,3685,3685,3685,0
|
|
20230609,200800,953908325,3685,3685,3685,3685,0
|
|
20230609,200700,953908325,3685,3685,3685,3685,0
|
|
20230609,200600,953908325,3685,3685,3685,3685,0
|
|
20230609,200500,953908325,3685,3685,3685,3685,0
|
|
20230609,200400,953908325,3685,3685,3685,3685,5830
|
|
20230609,200300,953908325,3685,3685,3685,3685,0
|
|
20230609,200200,953908325,3685,3685,3685,3685,0
|
|
20230609,200100,953908325,3685,3685,3685,3685,0
|
|
20230609,200000,953908325,3685,3685,3685,3685,0
|
|
20230609,195900,953908325,3685,3685,3685,3685,0
|
|
20230609,195800,953908325,3685,3685,3685,3685,0
|
|
20230609,195700,953908325,3685,3685,3685,3685,0
|
|
20230609,195600,953908325,3685,3685,3685,3685,0
|
|
20230609,195500,953908325,3685,3685,3685,3685,0
|
|
20230609,195400,953908325,3685,3685,3685,3685,0
|
|
20230609,195300,953908325,3685,3685,3685,3685,0
|
|
20230609,195200,953908325,3685,3685,3685,3685,0
|
|
20230609,195100,953908325,3685,3685,3685,3685,0
|
|
20230609,195000,953908325,3685,3685,3685,3685,0
|
|
20230609,194900,953908325,3685,3685,3685,3685,0
|
|
20230609,194800,953908325,3685,3685,3685,3685,0
|
|
20230609,194700,953908325,3685,3685,3685,3685,0
|
|
20230609,194600,953908325,3685,3685,3685,3685,0
|
|
20230609,194500,953908325,3685,3685,3685,3685,0
|
|
20230609,194400,953908325,3685,3685,3685,3685,0
|
|
20230609,194300,953908325,3685,3685,3685,3685,0
|
|
20230609,194200,953908325,3685,3685,3685,3685,0
|
|
20230609,194100,953908325,3685,3685,3685,3685,0
|
|
20230609,194000,953908325,3685,3685,3685,3685,0
|
|
20230609,193900,953908325,3685,3685,3685,3685,0
|
|
20230609,193800,953908325,3685,3685,3685,3685,0
|
|
20230609,193700,953908325,3685,3685,3685,3685,0
|
|
20230609,193600,953908325,3685,3685,3685,3685,0
|
|
20230609,193500,953908325,3685,3685,3685,3685,0
|
|
20230609,193400,953908325,3685,3685,3685,3685,5830
|
|
20230609,193300,953908325,3685,3685,3685,3685,0
|
|
20230609,193200,953908325,3685,3685,3685,3685,0
|
|
20230609,193100,953908325,3685,3685,3685,3685,0
|
|
20230609,193000,953908325,3685,3685,3685,3685,0
|
|
20230609,192900,953908325,3685,3685,3685,3685,0
|
|
20230609,192800,953908325,3685,3685,3685,3685,0
|
|
20230609,192700,953908325,3685,3685,3685,3685,0
|
|
20230609,192600,953908325,3685,3685,3685,3685,0
|
|
20230609,192500,953908325,3685,3685,3685,3685,0
|
|
20230609,192400,953908325,3685,3685,3685,3685,0
|
|
20230609,192300,953908325,3685,3685,3685,3685,0
|
|
20230609,192200,953908325,3685,3685,3685,3685,0
|
|
20230609,192100,953908325,3685,3685,3685,3685,0
|
|
20230609,192000,953908325,3685,3685,3685,3685,0
|
|
20230609,191900,953908325,3685,3685,3685,3685,0
|
|
20230609,191800,953908325,3685,3685,3685,3685,0
|
|
20230609,191700,953908325,3685,3685,3685,3685,0
|
|
20230609,191600,953908325,3685,3685,3685,3685,0
|
|
20230609,191500,953908325,3685,3685,3685,3685,0
|
|
20230609,191400,953908325,3685,3685,3685,3685,0
|
|
20230609,191300,953908325,3685,3685,3685,3685,0
|
|
20230609,191200,953908325,3685,3685,3685,3685,0
|
|
20230609,191100,953908325,3685,3685,3685,3685,0
|
|
20230609,191000,953908325,3685,3685,3685,3685,0
|
|
20230609,190900,953908325,3685,3685,3685,3685,0
|
|
20230609,190800,953908325,3685,3685,3685,3685,0
|
|
20230609,190700,953908325,3685,3685,3685,3685,0
|
|
20230609,190600,953908325,3685,3685,3685,3685,0
|
|
20230609,190500,953908325,3685,3685,3685,3685,0
|
|
20230609,190400,953908325,3685,3685,3685,3685,5830
|
|
20230609,190300,953908325,3685,3685,3685,3685,0
|
|
20230609,190200,953908325,3685,3685,3685,3685,0
|
|
20230609,190100,953908325,3685,3685,3685,3685,0
|
|
20230609,190000,953908325,3685,3685,3685,3685,0
|
|
20230609,185900,953908325,3685,3685,3685,3685,0
|
|
20230609,185800,953908325,3685,3685,3685,3685,0
|
|
20230609,185700,953908325,3685,3685,3685,3685,0
|
|
20230609,185600,953908325,3685,3685,3685,3685,0
|
|
20230609,185500,953908325,3685,3685,3685,3685,0
|
|
20230609,185400,953908325,3685,3685,3685,3685,0
|
|
20230609,185300,953908325,3685,3685,3685,3685,0
|
|
20230609,185200,953908325,3685,3685,3685,3685,0
|
|
20230609,185100,953908325,3685,3685,3685,3685,0
|
|
20230609,185000,953908325,3685,3685,3685,3685,0
|
|
20230609,184900,953908325,3685,3685,3685,3685,0
|
|
20230609,184800,953908325,3685,3685,3685,3685,0
|
|
20230609,184700,953908325,3685,3685,3685,3685,0
|
|
20230609,184600,953908325,3685,3685,3685,3685,0
|
|
20230609,184500,953908325,3685,3685,3685,3685,0
|
|
20230609,184400,953908325,3685,3685,3685,3685,0
|
|
20230609,184300,953908325,3685,3685,3685,3685,0
|
|
20230609,184200,953908325,3685,3685,3685,3685,0
|
|
20230609,184100,953908325,3685,3685,3685,3685,0
|
|
20230609,184000,953908325,3685,3685,3685,3685,0
|
|
20230609,183900,953908325,3685,3685,3685,3685,0
|
|
20230609,183800,953908325,3685,3685,3685,3685,0
|
|
20230609,183700,953908325,3685,3685,3685,3685,0
|
|
20230609,183600,953908325,3685,3685,3685,3685,0
|
|
20230609,183500,953908325,3685,3685,3685,3685,0
|
|
20230609,183400,953908325,3685,3685,3685,3685,5830
|
|
20230609,183300,953908325,3685,3685,3685,3685,0
|
|
20230609,183200,953908325,3685,3685,3685,3685,0
|
|
20230609,183100,953908325,3685,3685,3685,3685,0
|
|
20230609,183000,953908325,3685,3685,3685,3685,0
|
|
20230609,182900,953908325,3685,3685,3685,3685,0
|
|
20230609,182800,953908325,3685,3685,3685,3685,0
|
|
20230609,182700,953908325,3685,3685,3685,3685,0
|
|
20230609,182600,953908325,3685,3685,3685,3685,0
|
|
20230609,182500,953908325,3685,3685,3685,3685,0
|
|
20230609,182400,953908325,3685,3685,3685,3685,0
|
|
20230609,182300,953908325,3685,3685,3685,3685,0
|
|
20230609,182200,953908325,3685,3685,3685,3685,0
|
|
20230609,182100,953908325,3685,3685,3685,3685,0
|
|
20230609,182000,953908325,3685,3685,3685,3685,0
|
|
20230609,181900,953908325,3685,3685,3685,3685,0
|
|
20230609,181800,953908325,3685,3685,3685,3685,0
|
|
20230609,181700,953908325,3685,3685,3685,3685,0
|
|
20230609,181600,953908325,3685,3685,3685,3685,0
|
|
20230609,181500,953908325,3685,3685,3685,3685,0
|
|
20230609,181400,953908325,3685,3685,3685,3685,0
|
|
20230609,181300,953908325,3685,3685,3685,3685,0
|
|
20230609,181200,953908325,3685,3685,3685,3685,0
|
|
20230609,181100,953908325,3685,3685,3685,3685,0
|
|
20230609,181000,953908325,3685,3685,3685,3685,0
|
|
20230609,180900,953908325,3685,3685,3685,3685,0
|
|
20230609,180800,953908325,3685,3685,3685,3685,0
|
|
20230609,180700,953908325,3685,3685,3685,3685,0
|
|
20230609,180600,953908325,3685,3685,3685,3685,0
|
|
20230609,180500,953908325,3685,3685,3685,3685,0
|
|
20230609,180400,953908325,3685,3685,3685,3685,5830
|
|
20230609,180300,953908325,3685,3685,3685,3685,0
|
|
20230609,180200,953908325,3685,3685,3685,3685,0
|
|
20230609,180100,953908325,3685,3685,3685,3685,0
|
|
20230609,180000,953908325,3685,3685,3685,3685,0
|
|
20230609,175900,953908325,3685,3685,3685,3685,0
|
|
20230609,175800,953908325,3685,3685,3685,3685,0
|
|
20230609,175700,953908325,3685,3685,3685,3685,0
|
|
20230609,175600,953908325,3685,3685,3685,3685,0
|
|
20230609,175500,953908325,3685,3685,3685,3685,0
|
|
20230609,175400,953908325,3685,3685,3685,3685,0
|
|
20230609,175300,953908325,3685,3685,3685,3685,0
|
|
20230609,175200,953908325,3685,3685,3685,3685,0
|
|
20230609,175100,953908325,3685,3685,3685,3685,0
|
|
20230609,175000,953908325,3685,3685,3685,3685,0
|
|
20230609,174900,953908325,3685,3685,3685,3685,0
|
|
20230609,174800,953908325,3685,3685,3685,3685,0
|
|
20230609,174700,953908325,3685,3685,3685,3685,0
|
|
20230609,174600,953908325,3685,3685,3685,3685,0
|
|
20230609,174500,953908325,3685,3685,3685,3685,0
|
|
20230609,174400,953908325,3685,3685,3685,3685,0
|
|
20230609,174300,953908325,3685,3685,3685,3685,0
|
|
20230609,174200,953908325,3685,3685,3685,3685,0
|
|
20230609,174100,953908325,3685,3685,3685,3685,0
|
|
20230609,174000,953908325,3685,3685,3685,3685,0
|
|
20230609,173900,953908325,3685,3685,3685,3685,0
|
|
20230609,173800,953908325,3685,3685,3685,3685,0
|
|
20230609,173700,953908325,3685,3685,3685,3685,0
|
|
20230609,173600,953908325,3685,3685,3685,3685,0
|
|
20230609,173500,953908325,3685,3685,3685,3685,0
|
|
20230609,173400,953908325,3685,3685,3685,3685,5830
|
|
20230609,173300,953908325,3685,3685,3685,3685,0
|
|
20230609,173200,953908325,3685,3685,3685,3685,0
|
|
20230609,173100,953908325,3685,3685,3685,3685,0
|
|
20230609,173000,953908325,3685,3685,3685,3685,0
|
|
20230609,172900,953908325,3685,3685,3685,3685,0
|
|
20230609,172800,953908325,3685,3685,3685,3685,0
|
|
20230609,172700,953908325,3685,3685,3685,3685,0
|
|
20230609,172600,953908325,3685,3685,3685,3685,0
|
|
20230609,172500,953908325,3685,3685,3685,3685,0
|
|
20230609,172400,953908325,3685,3685,3685,3685,0
|
|
20230609,172300,953908325,3685,3685,3685,3685,0
|
|
20230609,172200,953908325,3685,3685,3685,3685,0
|
|
20230609,172100,953908325,3685,3685,3685,3685,0
|
|
20230609,172000,953908325,3685,3685,3685,3685,0
|
|
20230609,171900,953908325,3685,3685,3685,3685,0
|
|
20230609,171800,953908325,3685,3685,3685,3685,0
|
|
20230609,171700,953908325,3685,3685,3685,3685,0
|
|
20230609,171600,953908325,3685,3685,3685,3685,0
|
|
20230609,171500,953908325,3685,3685,3685,3685,0
|
|
20230609,171400,953908325,3685,3685,3685,3685,0
|
|
20230609,171300,953908325,3685,3685,3685,3685,0
|
|
20230609,171200,953908325,3685,3685,3685,3685,0
|
|
20230609,171100,953908325,3685,3685,3685,3685,0
|
|
20230609,171000,953908325,3685,3685,3685,3685,0
|
|
20230609,170900,953908325,3685,3685,3685,3685,0
|
|
20230609,170800,953908325,3685,3685,3685,3685,0
|
|
20230609,170700,953908325,3685,3685,3685,3685,0
|
|
20230609,170600,953908325,3685,3685,3685,3685,0
|
|
20230609,170500,953908325,3685,3685,3685,3685,0
|
|
20230609,170400,953908325,3685,3685,3685,3685,5830
|
|
20230609,170300,953908325,3685,3685,3685,3685,0
|
|
20230609,170200,953908325,3685,3685,3685,3685,0
|
|
20230609,170100,953908325,3685,3685,3685,3685,0
|
|
20230609,170000,953908325,3685,3685,3685,3685,0
|
|
20230609,165900,953908325,3685,3685,3685,3685,0
|
|
20230609,165800,953908325,3685,3685,3685,3685,0
|
|
20230609,165700,953908325,3685,3685,3685,3685,0
|
|
20230609,165600,953908325,3685,3685,3685,3685,0
|
|
20230609,165500,953908325,3685,3685,3685,3685,0
|
|
20230609,165400,953908325,3685,3685,3685,3685,0
|
|
20230609,165300,953908325,3685,3685,3685,3685,0
|
|
20230609,165200,953908325,3685,3685,3685,3685,0
|
|
20230609,165100,953908325,3685,3685,3685,3685,0
|
|
20230609,165000,953908325,3685,3685,3685,3685,0
|
|
20230609,164900,953908325,3685,3685,3685,3685,0
|
|
20230609,164800,953908325,3685,3685,3685,3685,0
|
|
20230609,164700,953908325,3685,3685,3685,3685,0
|
|
20230609,164600,953908325,3685,3685,3685,3685,0
|
|
20230609,164500,953908325,3685,3685,3685,3685,0
|
|
20230609,164400,953908325,3685,3685,3685,3685,0
|
|
20230609,164300,953908325,3685,3685,3685,3685,0
|
|
20230609,164200,953908325,3685,3685,3685,3685,0
|
|
20230609,164100,953908325,3685,3685,3685,3685,0
|
|
20230609,164000,953908325,3685,3685,3685,3685,0
|
|
20230609,163900,953908325,3685,3685,3685,3685,0
|
|
20230609,163800,953908325,3685,3685,3685,3685,0
|
|
20230609,163700,953908325,3685,3685,3685,3685,0
|
|
20230609,163600,953908325,3685,3685,3685,3685,0
|
|
20230609,163500,953908325,3685,3685,3685,3685,0
|
|
20230609,163400,953908325,3685,3685,3685,3685,5830
|
|
20230609,163300,953908325,3685,3685,3685,3685,0
|
|
20230609,163200,953908325,3685,3685,3685,3685,0
|
|
20230609,163100,953908325,3685,3685,3685,3685,0
|
|
20230609,163000,953908325,3685,3685,3685,3685,0
|
|
20230609,162900,953908325,3685,3685,3685,3685,0
|
|
20230609,162800,953908325,3685,3685,3685,3685,0
|
|
20230609,162700,953908325,3685,3685,3685,3685,0
|
|
20230609,162600,953908325,3685,3685,3685,3685,0
|
|
20230609,162500,953908325,3685,3685,3685,3685,0
|
|
20230609,162400,953908325,3685,3685,3685,3685,0
|
|
20230609,162300,953908325,3685,3685,3685,3685,0
|
|
20230609,162200,953908325,3685,3685,3685,3685,0
|
|
20230609,162100,953908325,3685,3685,3685,3685,0
|
|
20230609,162000,953908325,3685,3685,3685,3685,0
|
|
20230609,161900,953908325,3685,3685,3685,3685,0
|
|
20230609,161800,953908325,3685,3685,3685,3685,0
|
|
20230609,161700,953908325,3685,3685,3685,3685,0
|
|
20230609,161600,953908325,3685,3685,3685,3685,0
|
|
20230609,161500,953908325,3685,3685,3685,3685,0
|
|
20230609,161400,953908325,3685,3685,3685,3685,0
|
|
20230609,161300,953908325,3685,3685,3685,3685,0
|
|
20230609,161200,953908325,3685,3685,3685,3685,0
|
|
20230609,161100,953908325,3685,3685,3685,3685,0
|
|
20230609,161000,953908325,3685,3685,3685,3685,0
|
|
20230609,160900,953908325,3685,3685,3685,3685,0
|
|
20230609,160800,953908325,3685,3685,3685,3685,0
|
|
20230609,160700,953908325,3685,3685,3685,3685,0
|
|
20230609,160600,953908325,3685,3685,3685,3685,0
|
|
20230609,160500,953908325,3685,3685,3685,3685,0
|
|
20230609,160400,953908325,3685,3685,3685,3685,5830
|
|
20230609,160300,953908325,3685,3685,3685,3685,0
|
|
20230609,160200,953908325,3685,3685,3685,3685,0
|
|
20230609,160100,953908325,3685,3685,3685,3685,0
|
|
20230609,160000,953908325,3685,3685,3685,3685,0
|
|
20230609,155900,953908325,3685,3685,3685,3685,0
|
|
20230609,155800,953908325,3685,3685,3685,3685,0
|
|
20230609,155700,953908325,3685,3685,3685,3685,0
|
|
20230609,155600,953908325,3685,3685,3685,3685,0
|
|
20230609,155500,953908325,3685,3685,3685,3685,0
|
|
20230609,155400,953908325,3685,3685,3685,3685,0
|
|
20230609,155300,953908325,3685,3685,3685,3685,0
|
|
20230609,155200,953908325,3685,3685,3685,3685,0
|
|
20230609,155100,953908325,3685,3685,3685,3685,0
|
|
20230609,155000,953908325,3685,3685,3685,3685,0
|
|
20230609,154900,953908325,3685,3685,3685,3685,0
|
|
20230609,154800,953908325,3685,3685,3685,3685,0
|
|
20230609,154700,953908325,3685,3685,3685,3685,0
|
|
20230609,154600,953908325,3685,3685,3685,3685,0
|
|
20230609,154500,953908325,3685,3685,3685,3685,0
|
|
20230609,154400,953908325,3685,3685,3685,3685,0
|
|
20230609,154300,953908325,3685,3685,3685,3685,0
|
|
20230609,154200,953908325,3685,3685,3685,3685,0
|
|
20230609,154100,953908325,3685,3685,3685,3685,0
|
|
20230609,154000,953908325,3685,3685,3685,3685,0
|
|
20230609,153900,953908325,3685,3685,3685,3685,0
|
|
20230609,153800,953908325,3685,3685,3685,3685,0
|
|
20230609,153700,953908325,3685,3685,3685,3685,0
|
|
20230609,153600,953908325,3685,3685,3685,3685,0
|
|
20230609,153500,953908325,3685,3685,3685,3685,0
|
|
20230609,153400,953908325,3685,3685,3685,3685,5830
|
|
20230609,153300,953908325,3685,3685,3685,3685,0
|
|
20230609,153200,953908325,3685,3685,3685,3685,0
|
|
20230609,153100,953908325,3685,3685,3685,3685,0
|
|
20230609,153000,953908325,3685,3685,3685,3685,5830
|
|
20230609,152900,932424775,3685,3685,3685,3685,0
|
|
20230609,152800,932424775,3685,3685,3685,3685,0
|
|
20230609,152700,932424775,3685,3685,3685,3685,0
|
|
20230609,152600,932424775,3685,3685,3685,3685,0
|
|
20230609,152500,932424775,3685,3685,3685,3685,0
|
|
20230609,152400,932424775,3685,3685,3685,3685,0
|
|
20230609,152300,932424775,3685,3685,3685,3685,0
|
|
20230609,152200,932424775,3685,3685,3685,3685,0
|
|
20230609,152100,932424775,3685,3685,3685,3685,0
|
|
20230609,152000,932424775,3685,3685,3685,3685,0
|
|
20230609,151900,932424775,3685,3685,3685,3680,1865
|
|
20230609,151800,925555250,3680,3680,3680,3680,3291
|
|
20230609,151700,913444370,3680,3680,3685,3680,5078
|
|
20230609,151600,894756230,3675,3675,3680,3675,449
|
|
20230609,151500,893105515,3680,3680,3680,3680,62
|
|
20230609,151400,892877355,3680,3680,3680,3680,279
|
|
20230609,151300,891850635,3675,3675,3680,3675,296
|
|
20230609,151200,890762810,3670,3675,3680,3670,2268
|
|
20230609,151100,882427270,3675,3680,3680,3675,168
|
|
20230609,151000,881809125,3675,3675,3675,3675,242
|
|
20230609,150900,880919775,3675,3675,3675,3675,127
|
|
20230609,150800,880453050,3680,3675,3680,3675,505
|
|
20230609,150700,878596480,3675,3675,3675,3675,216
|
|
20230609,150600,877802680,3675,3670,3675,3670,2021
|
|
20230609,150500,870380180,3670,3670,3670,3670,176
|
|
20230609,150400,869734260,3670,3660,3670,3660,131
|
|
20230609,150300,869253500,3660,3660,3660,3660,0
|
|
20230609,150200,869253500,3660,3670,3670,3660,2000
|
|
20230609,150100,861918000,3680,3680,3680,3680,0
|
|
20230609,150000,861918000,3680,3680,3680,3680,1
|
|
20230609,145900,861914320,3670,3670,3670,3670,294
|
|
20230609,145800,860835340,3670,3670,3670,3670,0
|
|
20230609,145700,860835340,3670,3670,3670,3670,149
|
|
20230609,145600,860288510,3680,3680,3680,3680,0
|
|
20230609,145500,860288510,3680,3680,3680,3680,0
|
|
20230609,145400,860288510,3680,3670,3680,3670,306
|
|
20230609,145300,859164000,3670,3675,3675,3670,171
|
|
20230609,145200,858535600,3680,3665,3680,3665,223
|
|
20230609,145100,857716560,3670,3670,3670,3670,447
|
|
20230609,145000,856076070,3670,3660,3670,3660,248
|
|
20230609,144900,855166695,3660,3660,3660,3660,54
|
|
20230609,144800,854969055,3670,3670,3670,3670,2
|
|
20230609,144700,854961715,3660,3665,3665,3660,545
|
|
20230609,144600,852964295,3665,3665,3665,3665,749
|
|
20230609,144500,850219210,3665,3665,3665,3665,0
|
|
20230609,144400,850219210,3665,3670,3670,3665,577
|
|
20230609,144300,848102005,3665,3665,3665,3665,1000
|
|
20230609,144200,844437005,3670,3680,3680,3670,5513
|
|
20230609,144100,824166585,3680,3670,3680,3670,50
|
|
20230609,144000,823983075,3675,3675,3675,3675,59
|
|
20230609,143900,823766250,3670,3675,3675,3670,221
|
|
20230609,143800,822954080,3675,3675,3675,3675,1408
|
|
20230609,143700,817779680,3675,3675,3675,3675,380
|
|
20230609,143600,816383180,3675,3675,3675,3675,335
|
|
20230609,143500,815152055,3680,3680,3680,3680,0
|
|
20230609,143400,815152055,3680,3680,3680,3680,11
|
|
20230609,143300,815111575,3675,3675,3675,3675,1193
|
|
20230609,143200,810727300,3675,3675,3675,3675,1000
|
|
20230609,143100,807052300,3675,3675,3675,3675,50
|
|
20230609,143000,806868550,3675,3675,3680,3675,439
|
|
20230609,142900,805253445,3675,3675,3675,3675,85
|
|
20230609,142800,804941070,3675,3675,3675,3675,50
|
|
20230609,142700,804757320,3680,3675,3680,3675,2659
|
|
20230609,142600,794976990,3670,3670,3670,3670,1428
|
|
20230609,142500,789736230,3670,3670,3670,3665,80
|
|
20230609,142400,789442875,3665,3670,3675,3665,3368
|
|
20230609,142300,777090305,3670,3670,3670,3670,50
|
|
20230609,142200,776906805,3670,3675,3675,3670,636
|
|
20230609,142100,774569945,3675,3670,3675,3670,516
|
|
20230609,142000,772673940,3670,3670,3675,3670,425
|
|
20230609,141900,771113690,3675,3675,3675,3675,617
|
|
20230609,141800,768846215,3675,3675,3675,3675,149
|
|
20230609,141700,768298640,3675,3675,3675,3675,150
|
|
20230609,141600,767747390,3680,3680,3680,3680,0
|
|
20230609,141500,767747390,3680,3680,3680,3675,1251
|
|
20230609,141400,763144360,3680,3685,3685,3680,4012
|
|
20230609,141300,748380140,3685,3685,3690,3680,1872
|
|
20230609,141200,741480945,3685,3690,3690,3685,2367
|
|
20230609,141100,732756515,3685,3680,3685,3680,3440
|
|
20230609,141000,720084005,3680,3680,3685,3680,2076
|
|
20230609,140900,712444220,3680,3685,3685,3680,3114
|
|
20230609,140800,700983700,3685,3670,3685,3670,16831
|
|
20230609,140700,639061780,3660,3665,3665,3660,180
|
|
20230609,140600,638402330,3660,3665,3665,3660,9
|
|
20230609,140500,638369360,3660,3660,3660,3660,0
|
|
20230609,140400,638369360,3660,3660,3670,3660,1009
|
|
20230609,140300,634671575,3660,3660,3660,3660,0
|
|
20230609,140200,634671575,3660,3655,3660,3655,333
|
|
20230609,140100,633454415,3655,3655,3655,3655,200
|
|
20230609,140000,632723415,3665,3665,3665,3665,100
|
|
20230609,135900,632356915,3655,3665,3665,3655,1125
|
|
20230609,135800,628235420,3665,3665,3665,3665,1
|
|
20230609,135700,628231755,3665,3665,3665,3665,0
|
|
20230609,135600,628231755,3665,3665,3665,3665,109
|
|
20230609,135500,627832270,3665,3665,3665,3665,60
|
|
20230609,135400,627612370,3665,3660,3665,3660,1413
|
|
20230609,135300,622440785,3660,3660,3660,3660,0
|
|
20230609,135200,622440785,3660,3660,3660,3660,501
|
|
20230609,135100,620607125,3660,3660,3660,3660,393
|
|
20230609,135000,619168745,3660,3670,3675,3660,5492
|
|
20230609,134900,599042275,3670,3675,3675,3670,3006
|
|
20230609,134800,588010020,3670,3675,3680,3670,4551
|
|
20230609,134700,571285335,3675,3670,3675,3670,135
|
|
20230609,134600,570789740,3670,3670,3670,3670,611
|
|
20230609,134500,568547370,3670,3670,3675,3670,500
|
|
20230609,134400,566711870,3670,3675,3675,3670,3302
|
|
20230609,134300,554587020,3670,3670,3675,3670,849
|
|
20230609,134200,551471185,3665,3665,3665,3665,1010
|
|
20230609,134100,547769535,3670,3665,3670,3665,51
|
|
20230609,134000,547582615,3665,3670,3670,3665,1147
|
|
20230609,133900,543373565,3670,3675,3675,3670,1001
|
|
20230609,133800,539699890,3675,3665,3675,3665,10145
|
|
20230609,133700,502451290,3665,3665,3665,3660,1063
|
|
20230609,133600,498555695,3665,3665,3665,3665,494
|
|
20230609,133500,496745185,3665,3665,3665,3665,2005
|
|
20230609,133400,489396860,3660,3665,3665,3660,113
|
|
20230609,133300,488983255,3660,3665,3665,3660,1788
|
|
20230609,133200,482438475,3665,3665,3670,3665,458
|
|
20230609,133100,480759900,3660,3670,3670,3660,1228
|
|
20230609,133000,476263210,3665,3665,3665,3665,568
|
|
20230609,132900,474181490,3665,3650,3665,3650,5477
|
|
20230609,132800,454127780,3660,3655,3660,3655,5988
|
|
20230609,132700,432226175,3650,3650,3650,3650,109
|
|
20230609,132600,431828325,3655,3655,3655,3655,0
|
|
20230609,132500,431828325,3655,3645,3655,3645,676
|
|
20230609,132400,429361930,3650,3655,3655,3650,97
|
|
20230609,132300,429007875,3655,3655,3655,3655,177
|
|
20230609,132200,428360940,3655,3650,3655,3645,1106
|
|
20230609,132100,424324000,3650,3650,3650,3650,59
|
|
20230609,132000,424108650,3650,3650,3650,3650,137
|
|
20230609,131900,423608600,3650,3650,3650,3650,0
|
|
20230609,131800,423608600,3650,3650,3650,3650,64
|
|
20230609,131700,423375000,3650,3655,3655,3650,142
|
|
20230609,131600,422856690,3655,3655,3655,3655,2
|
|
20230609,131500,422849380,3650,3650,3655,3650,1944
|
|
20230609,131400,415752750,3650,3650,3650,3650,50
|
|
20230609,131300,415570250,3650,3650,3650,3650,0
|
|
20230609,131200,415570250,3650,3650,3650,3650,109
|
|
20230609,131100,415172400,3660,3650,3660,3650,4285
|
|
20230609,131000,399511450,3645,3645,3645,3645,4
|
|
20230609,130900,399496870,3640,3645,3645,3640,257
|
|
20230609,130800,398560505,3645,3645,3645,3645,0
|
|
20230609,130700,398560505,3645,3645,3645,3645,1519
|
|
20230609,130600,393023750,3645,3645,3650,3645,207
|
|
20230609,130500,392268600,3645,3650,3655,3645,1458
|
|
20230609,130400,386950555,3650,3650,3650,3650,50
|
|
20230609,130300,386768055,3655,3655,3655,3650,229
|
|
20230609,130200,385932125,3650,3650,3655,3650,576
|
|
20230609,130100,383829360,3645,3645,3645,3645,49
|
|
20230609,130000,383650755,3645,3645,3645,3645,0
|
|
20230609,125900,383650755,3645,3655,3655,3645,431
|
|
20230609,125800,382076540,3650,3650,3650,3650,2587
|
|
20230609,125700,372633990,3645,3645,3645,3645,2138
|
|
20230609,125600,364840980,3645,3645,3645,3640,761
|
|
20230609,125500,362067675,3645,3645,3645,3645,0
|
|
20230609,125400,362067675,3645,3645,3645,3645,12
|
|
20230609,125300,362023935,3640,3640,3645,3640,330
|
|
20230609,125200,360821635,3645,3645,3645,3645,0
|
|
20230609,125100,360821635,3645,3640,3645,3640,69
|
|
20230609,125000,360570375,3645,3640,3645,3640,121
|
|
20230609,124900,360129645,3640,3640,3640,3640,0
|
|
20230609,124800,360129645,3640,3640,3640,3640,50
|
|
20230609,124700,359947645,3640,3640,3640,3640,60
|
|
20230609,124600,359729245,3640,3640,3640,3640,0
|
|
20230609,124500,359729245,3640,3645,3645,3640,51
|
|
20230609,124400,359543595,3640,3640,3640,3640,0
|
|
20230609,124300,359543595,3640,3640,3640,3640,262
|
|
20230609,124200,358589915,3645,3645,3645,3645,0
|
|
20230609,124100,358589915,3645,3645,3645,3645,31
|
|
20230609,124000,358476920,3645,3645,3645,3640,926
|
|
20230609,123900,355102195,3640,3645,3650,3640,1954
|
|
20230609,123800,347978940,3635,3635,3635,3635,50
|
|
20230609,123700,347797190,3645,3640,3645,3635,402
|
|
20230609,123600,346333625,3640,3640,3640,3640,0
|
|
20230609,123500,346333625,3640,3640,3640,3640,126
|
|
20230609,123400,345874985,3640,3645,3645,3640,60
|
|
20230609,123300,345656580,3640,3640,3640,3640,7
|
|
20230609,123200,345631100,3640,3640,3640,3635,156
|
|
20230609,123100,345063760,3635,3635,3635,3635,59
|
|
20230609,123000,344849295,3640,3635,3640,3635,197
|
|
20230609,122900,344132460,3635,3640,3645,3635,395
|
|
20230609,122800,342694380,3640,3640,3640,3640,260
|
|
20230609,122700,341747980,3640,3645,3645,3640,550
|
|
20230609,122600,339743480,3645,3640,3645,3640,517
|
|
20230609,122500,337859445,3640,3640,3640,3640,59
|
|
20230609,122400,337644685,3640,3640,3640,3640,49
|
|
20230609,122300,337466325,3645,3645,3645,3645,1
|
|
20230609,122200,337462680,3635,3640,3640,3635,201
|
|
20230609,122100,336731290,3645,3645,3645,3645,277
|
|
20230609,122000,335721625,3645,3645,3645,3645,1
|
|
20230609,121900,335717980,3635,3640,3640,3635,538
|
|
20230609,121800,333762055,3645,3640,3645,3635,352
|
|
20230609,121700,332481260,3640,3640,3640,3640,129
|
|
20230609,121600,332011700,3645,3645,3645,3645,4
|
|
20230609,121500,331997120,3645,3635,3645,3635,912
|
|
20230609,121400,328680910,3645,3635,3645,3635,90
|
|
20230609,121300,328353350,3640,3640,3640,3640,91
|
|
20230609,121200,328022110,3640,3635,3640,3635,115
|
|
20230609,121100,327603810,3635,3635,3635,3635,50
|
|
20230609,121000,327422060,3635,3635,3635,3635,0
|
|
20230609,120900,327422060,3635,3635,3635,3635,55
|
|
20230609,120800,327222135,3640,3640,3640,3640,706
|
|
20230609,120700,324652295,3635,3635,3635,3635,104
|
|
20230609,120600,324274255,3635,3635,3635,3635,109
|
|
20230609,120500,323878040,3635,3640,3640,3635,12
|
|
20230609,120400,323834370,3635,3635,3635,3635,1
|
|
20230609,120300,323830735,3635,3635,3635,3635,109
|
|
20230609,120200,323434520,3640,3640,3640,3640,0
|
|
20230609,120100,323434520,3640,3635,3640,3635,193
|
|
20230609,120000,322732250,3635,3635,3635,3635,0
|
|
20230609,115900,322732250,3635,3635,3635,3635,0
|
|
20230609,115800,322732250,3635,3635,3635,3635,49
|
|
20230609,115700,322554135,3640,3640,3640,3640,1414
|
|
20230609,115600,317407175,3640,3640,3640,3640,116
|
|
20230609,115500,316984935,3640,3640,3640,3640,1
|
|
20230609,115400,316981295,3640,3640,3640,3640,0
|
|
20230609,115300,316981295,3640,3640,3640,3640,108
|
|
20230609,115200,316588175,3640,3640,3640,3640,0
|
|
20230609,115100,316588175,3640,3640,3640,3640,0
|
|
20230609,115000,316588175,3640,3640,3640,3640,109
|
|
20230609,114900,316191415,3640,3640,3640,3640,0
|
|
20230609,114800,316191415,3640,3640,3640,3640,49
|
|
20230609,114700,316013055,3645,3640,3645,3640,138
|
|
20230609,114600,315510345,3645,3645,3645,3645,0
|
|
20230609,114500,315510345,3645,3640,3645,3640,61
|
|
20230609,114400,315288250,3640,3640,3640,3640,59
|
|
20230609,114300,315073490,3640,3640,3640,3640,74
|
|
20230609,114200,314804130,3640,3640,3640,3640,59
|
|
20230609,114100,314589370,3640,3640,3640,3640,59
|
|
20230609,114000,314374610,3640,3640,3640,3640,50
|
|
20230609,113900,314192610,3645,3645,3645,3645,0
|
|
20230609,113800,314192610,3645,3645,3645,3645,1338
|
|
20230609,113700,309315600,3645,3645,3645,3645,49
|
|
20230609,113600,309136995,3645,3645,3645,3645,93
|
|
20230609,113500,308798010,3645,3640,3645,3640,226
|
|
20230609,113400,307974490,3650,3650,3650,3650,0
|
|
20230609,113300,307974490,3650,3640,3650,3640,210
|
|
20230609,113200,307209115,3640,3640,3650,3640,139
|
|
20230609,113100,306703015,3645,3640,3645,3640,62
|
|
20230609,113000,306477035,3640,3640,3640,3640,0
|
|
20230609,112900,306477035,3640,3645,3650,3640,2807
|
|
20230609,112800,296244395,3645,3640,3645,3640,416
|
|
20230609,112700,294728370,3640,3640,3640,3640,141
|
|
20230609,112600,294215130,3645,3640,3645,3640,1105
|
|
20230609,112500,290192610,3640,3640,3640,3640,60
|
|
20230609,112400,289974210,3645,3645,3645,3640,52
|
|
20230609,112300,289784920,3640,3640,3645,3640,757
|
|
20230609,112200,287028875,3640,3640,3640,3640,110
|
|
20230609,112100,286628475,3640,3640,3640,3640,121
|
|
20230609,112000,286188035,3640,3640,3640,3640,2111
|
|
20230609,111900,278503995,3635,3635,3645,3635,1808
|
|
20230609,111800,271922855,3635,3635,3635,3635,0
|
|
20230609,111700,271922855,3635,3635,3635,3635,0
|
|
20230609,111600,271922855,3635,3640,3640,3635,109
|
|
20230609,111500,271526635,3640,3640,3640,3640,118
|
|
20230609,111400,271097115,3640,3635,3640,3635,180
|
|
20230609,111300,270442165,3635,3635,3635,3635,10
|
|
20230609,111200,270405815,3635,3635,3635,3635,60
|
|
20230609,111100,270187715,3635,3640,3640,3635,181
|
|
20230609,111000,269529120,3640,3640,3640,3640,247
|
|
20230609,110900,268630040,3640,3640,3640,3635,501
|
|
20230609,110800,266806695,3635,3635,3635,3635,109
|
|
20230609,110700,266410480,3635,3635,3635,3635,88
|
|
20230609,110600,266090600,3635,3635,3635,3635,197
|
|
20230609,110500,265374505,3635,3635,3635,3635,115
|
|
20230609,110400,264956480,3635,3640,3640,3635,200
|
|
20230609,110300,264228980,3640,3635,3640,3635,174
|
|
20230609,110200,263596165,3635,3635,3635,3635,100
|
|
20230609,110100,263232665,3640,3640,3640,3640,41
|
|
20230609,110000,263083425,3635,3635,3635,3635,108
|
|
20230609,105900,262690845,3640,3640,3640,3640,7
|
|
20230609,105800,262665365,3640,3635,3640,3635,63
|
|
20230609,105700,262436295,3635,3635,3635,3635,60
|
|
20230609,105600,262218195,3635,3635,3635,3635,0
|
|
20230609,105500,262218195,3635,3640,3640,3635,50
|
|
20230609,105400,262036440,3635,3635,3635,3635,112
|
|
20230609,105300,261629320,3640,3640,3640,3635,1175
|
|
20230609,105200,257354510,3640,3640,3640,3640,6
|
|
20230609,105100,257332670,3645,3640,3645,3640,578
|
|
20230609,105000,255228745,3640,3640,3640,3640,108
|
|
20230609,104900,254835625,3645,3645,3645,3645,1
|
|
20230609,104800,254831980,3640,3640,3640,3640,0
|
|
20230609,104700,254831980,3640,3650,3650,3640,168
|
|
20230609,104600,254219280,3650,3650,3650,3650,1
|
|
20230609,104500,254215630,3640,3645,3645,3640,573
|
|
20230609,104400,252127290,3645,3645,3645,3645,66
|
|
20230609,104300,251886720,3650,3645,3650,3645,49
|
|
20230609,104200,251708010,3645,3650,3650,3645,283
|
|
20230609,104100,250675755,3655,3645,3655,3645,1109
|
|
20230609,104000,246632360,3645,3645,3645,3645,0
|
|
20230609,103900,246632360,3645,3645,3655,3645,15635
|
|
20230609,103800,189582225,3645,3640,3645,3640,162
|
|
20230609,103700,188992430,3640,3640,3640,3640,75
|
|
20230609,103600,188719430,3640,3640,3640,3640,10
|
|
20230609,103500,188683030,3640,3640,3640,3640,79
|
|
20230609,103400,188395470,3635,3635,3635,3635,50
|
|
20230609,103300,188213720,3635,3640,3645,3635,1956
|
|
20230609,103200,181090905,3630,3635,3640,3630,165
|
|
20230609,103100,180491615,3640,3640,3640,3640,0
|
|
20230609,103000,180491615,3640,3630,3640,3630,1508
|
|
20230609,102900,175016405,3630,3630,3635,3630,914
|
|
20230609,102800,171696180,3625,3630,3630,3625,1004
|
|
20230609,102700,168051955,3635,3635,3635,3635,1
|
|
20230609,102600,168048320,3635,3635,3635,3635,542
|
|
20230609,102500,166078150,3635,3635,3640,3635,209
|
|
20230609,102400,165318430,3635,3630,3635,3630,1255
|
|
20230609,102300,160761750,3640,3640,3640,3640,0
|
|
20230609,102200,160761750,3640,3640,3640,3640,0
|
|
20230609,102100,160761750,3640,3630,3640,3630,2234
|
|
20230609,102000,152650500,3640,3635,3640,3635,500
|
|
20230609,101900,150831920,3630,3630,3635,3630,293
|
|
20230609,101800,149767180,3630,3625,3630,3625,90
|
|
20230609,101700,149440730,3625,3625,3625,3625,0
|
|
20230609,101600,149440730,3625,3630,3630,3625,114
|
|
20230609,101500,149027470,3630,3625,3630,3625,99
|
|
20230609,101400,148668170,3625,3625,3625,3625,193
|
|
20230609,101300,147968545,3625,3625,3630,3625,208
|
|
20230609,101200,147214045,3630,3630,3630,3630,2
|
|
20230609,101100,147206785,3625,3625,3625,3625,50
|
|
20230609,101000,147025535,3625,3625,3625,3625,59
|
|
20230609,100900,146811660,3625,3625,3625,3625,0
|
|
20230609,100800,146811660,3625,3625,3625,3625,50
|
|
20230609,100700,146630410,3625,3625,3625,3625,519
|
|
20230609,100600,144749035,3630,3625,3635,3625,2528
|
|
20230609,100500,135579495,3625,3630,3630,3625,114
|
|
20230609,100400,135165925,3630,3630,3630,3630,26
|
|
20230609,100300,135071545,3625,3625,3630,3625,153
|
|
20230609,100200,134516695,3630,3625,3630,3625,280
|
|
20230609,100100,133500380,3630,3625,3630,3625,2
|
|
20230609,100000,133493125,3625,3625,3625,3625,109
|
|
20230609,095900,133098000,3630,3620,3630,3620,493
|
|
20230609,095800,131311455,3620,3620,3620,3620,32
|
|
20230609,095700,131195615,3620,3625,3625,3620,240
|
|
20230609,095600,130325860,3625,3625,3630,3625,68
|
|
20230609,095500,130079335,3625,3625,3625,3625,269
|
|
20230609,095400,129104210,3625,3625,3625,3625,206
|
|
20230609,095300,128357460,3625,3630,3630,3625,34
|
|
20230609,095200,128234205,3625,3625,3625,3625,82
|
|
20230609,095100,127936955,3630,3625,3630,3625,2527
|
|
20230609,095000,118774475,3625,3625,3625,3625,83
|
|
20230609,094900,118473600,3630,3630,3630,3630,913
|
|
20230609,094800,115159410,3635,3630,3635,3630,146
|
|
20230609,094700,114629080,3635,3630,3635,3630,98
|
|
20230609,094600,114273335,3630,3630,3630,3630,158
|
|
20230609,094500,113699795,3630,3630,3630,3625,1133
|
|
20230609,094400,109587085,3630,3630,3630,3625,2068
|
|
20230609,094300,102090205,3640,3625,3640,3625,292
|
|
20230609,094200,101027705,3630,3625,3640,3625,174
|
|
20230609,094100,100396920,3625,3625,3625,3625,33
|
|
20230609,094000,100277295,3625,3625,3630,3625,32
|
|
20230609,093900,100161225,3630,3640,3645,3625,583
|
|
20230609,093800,98039045,3640,3625,3640,3625,37
|
|
20230609,093700,97904875,3625,3625,3625,3625,16
|
|
20230609,093600,97846875,3625,3630,3640,3625,165
|
|
20230609,093500,97247205,3640,3630,3640,3630,1050
|
|
20230609,093400,93435535,3630,3635,3645,3630,1939
|
|
20230609,093300,86379745,3635,3630,3635,3625,837
|
|
20230609,093200,83341335,3630,3625,3630,3625,28
|
|
20230609,093100,83239830,3625,3625,3625,3625,73
|
|
20230609,093000,82975205,3625,3625,3630,3625,119
|
|
20230609,092900,82543685,3625,3625,3625,3625,25
|
|
20230609,092800,82453060,3625,3625,3625,3625,3
|
|
20230609,092700,82442185,3625,3625,3630,3625,175
|
|
20230609,092600,81807200,3625,3625,3625,3620,2003
|
|
20230609,092500,74555835,3625,3625,3625,3625,3
|
|
20230609,092400,74544960,3620,3620,3630,3620,103
|
|
20230609,092300,74171100,3620,3620,3630,3620,495
|
|
20230609,092200,72374280,3630,3620,3630,3620,14
|
|
20230609,092100,72323500,3620,3620,3620,3620,3
|
|
20230609,092000,72312640,3620,3625,3625,3620,531
|
|
20230609,091900,70387780,3620,3620,3625,3620,114
|
|
20230609,091800,69974600,3620,3610,3620,3610,59
|
|
20230609,091700,69761045,3610,3610,3610,3610,153
|
|
20230609,091600,69208715,3610,3610,3610,3610,5
|
|
20230609,091500,69190665,3610,3615,3615,3610,203
|
|
20230609,091400,68457185,3615,3615,3615,3615,5
|
|
20230609,091300,68439110,3615,3615,3625,3615,29
|
|
20230609,091200,68334140,3620,3610,3620,3610,113
|
|
20230609,091100,67925110,3610,3610,3610,3610,3
|
|
20230609,091000,67914280,3610,3610,3620,3610,836
|
|
20230609,090900,64894970,3610,3610,3620,3610,23
|
|
20230609,090800,64811830,3610,3605,3610,3605,3
|
|
20230609,090700,64801010,3605,3610,3610,3605,1462
|
|
20230609,090600,59525050,3610,3615,3615,3610,293
|
|
20230609,090500,58466755,3615,3610,3615,3610,4
|
|
20230609,090400,58452310,3610,3610,3620,3610,104
|
|
20230609,090300,58075860,3620,3610,3620,3610,773
|
|
20230609,090200,55282555,3610,3610,3615,3610,5
|
|
20230609,090100,55264500,3610,3625,3625,3610,46
|
|
20230609,090000,55097810,3620,3640,3640,3620,15145
|