791 lines
40 KiB
CSV
791 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,220800,11268744690,2350,2350,2350,2350,243866
|
|
20230609,220700,11268744690,2350,2350,2350,2350,0
|
|
20230609,220600,11268744690,2350,2350,2350,2350,0
|
|
20230609,220500,11268744690,2350,2350,2350,2350,0
|
|
20230609,220400,11268744690,2350,2350,2350,2350,0
|
|
20230609,220300,11268744690,2350,2350,2350,2350,0
|
|
20230609,220200,11268744690,2350,2350,2350,2350,0
|
|
20230609,220100,11268744690,2350,2350,2350,2350,0
|
|
20230609,220000,11268744690,2350,2350,2350,2350,0
|
|
20230609,215900,11268744690,2350,2350,2350,2350,0
|
|
20230609,215800,11268744690,2350,2350,2350,2350,0
|
|
20230609,215700,11268744690,2350,2350,2350,2350,0
|
|
20230609,215600,11268744690,2350,2350,2350,2350,0
|
|
20230609,215500,11268744690,2350,2350,2350,2350,0
|
|
20230609,215400,11268744690,2350,2350,2350,2350,0
|
|
20230609,215300,11268744690,2350,2350,2350,2350,0
|
|
20230609,215200,11268744690,2350,2350,2350,2350,0
|
|
20230609,215100,11268744690,2350,2350,2350,2350,0
|
|
20230609,215000,11268744690,2350,2350,2350,2350,0
|
|
20230609,214900,11268744690,2350,2350,2350,2350,0
|
|
20230609,214800,11268744690,2350,2350,2350,2350,0
|
|
20230609,214700,11268744690,2350,2350,2350,2350,0
|
|
20230609,214600,11268744690,2350,2350,2350,2350,0
|
|
20230609,214500,11268744690,2350,2350,2350,2350,0
|
|
20230609,214400,11268744690,2350,2350,2350,2350,0
|
|
20230609,214300,11268744690,2350,2350,2350,2350,0
|
|
20230609,214200,11268744690,2350,2350,2350,2350,0
|
|
20230609,214100,11268744690,2350,2350,2350,2350,0
|
|
20230609,214000,11268744690,2350,2350,2350,2350,0
|
|
20230609,213900,11268744690,2350,2350,2350,2350,0
|
|
20230609,213800,11268744690,2350,2350,2350,2350,243866
|
|
20230609,213700,11268744690,2350,2350,2350,2350,0
|
|
20230609,213600,11268744690,2350,2350,2350,2350,0
|
|
20230609,213500,11268744690,2350,2350,2350,2350,0
|
|
20230609,213400,11268744690,2350,2350,2350,2350,0
|
|
20230609,213300,11268744690,2350,2350,2350,2350,0
|
|
20230609,213200,11268744690,2350,2350,2350,2350,0
|
|
20230609,213100,11268744690,2350,2350,2350,2350,0
|
|
20230609,213000,11268744690,2350,2350,2350,2350,0
|
|
20230609,212900,11268744690,2350,2350,2350,2350,0
|
|
20230609,212800,11268744690,2350,2350,2350,2350,0
|
|
20230609,212700,11268744690,2350,2350,2350,2350,0
|
|
20230609,212600,11268744690,2350,2350,2350,2350,0
|
|
20230609,212500,11268744690,2350,2350,2350,2350,0
|
|
20230609,212400,11268744690,2350,2350,2350,2350,0
|
|
20230609,212300,11268744690,2350,2350,2350,2350,0
|
|
20230609,212200,11268744690,2350,2350,2350,2350,0
|
|
20230609,212100,11268744690,2350,2350,2350,2350,0
|
|
20230609,212000,11268744690,2350,2350,2350,2350,0
|
|
20230609,211900,11268744690,2350,2350,2350,2350,0
|
|
20230609,211800,11268744690,2350,2350,2350,2350,0
|
|
20230609,211700,11268744690,2350,2350,2350,2350,0
|
|
20230609,211600,11268744690,2350,2350,2350,2350,0
|
|
20230609,211500,11268744690,2350,2350,2350,2350,0
|
|
20230609,211400,11268744690,2350,2350,2350,2350,0
|
|
20230609,211300,11268744690,2350,2350,2350,2350,0
|
|
20230609,211200,11268744690,2350,2350,2350,2350,0
|
|
20230609,211100,11268744690,2350,2350,2350,2350,0
|
|
20230609,211000,11268744690,2350,2350,2350,2350,0
|
|
20230609,210900,11268744690,2350,2350,2350,2350,0
|
|
20230609,210800,11268744690,2350,2350,2350,2350,243866
|
|
20230609,210700,11268744690,2350,2350,2350,2350,0
|
|
20230609,210600,11268744690,2350,2350,2350,2350,0
|
|
20230609,210500,11268744690,2350,2350,2350,2350,0
|
|
20230609,210400,11268744690,2350,2350,2350,2350,0
|
|
20230609,210300,11268744690,2350,2350,2350,2350,0
|
|
20230609,210200,11268744690,2350,2350,2350,2350,0
|
|
20230609,210100,11268744690,2350,2350,2350,2350,0
|
|
20230609,210000,11268744690,2350,2350,2350,2350,0
|
|
20230609,205900,11268744690,2350,2350,2350,2350,0
|
|
20230609,205800,11268744690,2350,2350,2350,2350,0
|
|
20230609,205700,11268744690,2350,2350,2350,2350,0
|
|
20230609,205600,11268744690,2350,2350,2350,2350,0
|
|
20230609,205500,11268744690,2350,2350,2350,2350,0
|
|
20230609,205400,11268744690,2350,2350,2350,2350,0
|
|
20230609,205300,11268744690,2350,2350,2350,2350,0
|
|
20230609,205200,11268744690,2350,2350,2350,2350,0
|
|
20230609,205100,11268744690,2350,2350,2350,2350,0
|
|
20230609,205000,11268744690,2350,2350,2350,2350,0
|
|
20230609,204900,11268744690,2350,2350,2350,2350,0
|
|
20230609,204800,11268744690,2350,2350,2350,2350,0
|
|
20230609,204700,11268744690,2350,2350,2350,2350,0
|
|
20230609,204600,11268744690,2350,2350,2350,2350,0
|
|
20230609,204500,11268744690,2350,2350,2350,2350,0
|
|
20230609,204400,11268744690,2350,2350,2350,2350,0
|
|
20230609,204300,11268744690,2350,2350,2350,2350,0
|
|
20230609,204200,11268744690,2350,2350,2350,2350,0
|
|
20230609,204100,11268744690,2350,2350,2350,2350,0
|
|
20230609,204000,11268744690,2350,2350,2350,2350,0
|
|
20230609,203900,11268744690,2350,2350,2350,2350,0
|
|
20230609,203800,11268744690,2350,2350,2350,2350,243866
|
|
20230609,203700,11268744690,2350,2350,2350,2350,0
|
|
20230609,203600,11268744690,2350,2350,2350,2350,0
|
|
20230609,203500,11268744690,2350,2350,2350,2350,0
|
|
20230609,203400,11268744690,2350,2350,2350,2350,0
|
|
20230609,203300,11268744690,2350,2350,2350,2350,0
|
|
20230609,203200,11268744690,2350,2350,2350,2350,0
|
|
20230609,203100,11268744690,2350,2350,2350,2350,0
|
|
20230609,203000,11268744690,2350,2350,2350,2350,0
|
|
20230609,202900,11268744690,2350,2350,2350,2350,0
|
|
20230609,202800,11268744690,2350,2350,2350,2350,0
|
|
20230609,202700,11268744690,2350,2350,2350,2350,0
|
|
20230609,202600,11268744690,2350,2350,2350,2350,0
|
|
20230609,202500,11268744690,2350,2350,2350,2350,0
|
|
20230609,202400,11268744690,2350,2350,2350,2350,0
|
|
20230609,202300,11268744690,2350,2350,2350,2350,0
|
|
20230609,202200,11268744690,2350,2350,2350,2350,0
|
|
20230609,202100,11268744690,2350,2350,2350,2350,0
|
|
20230609,202000,11268744690,2350,2350,2350,2350,0
|
|
20230609,201900,11268744690,2350,2350,2350,2350,0
|
|
20230609,201800,11268744690,2350,2350,2350,2350,0
|
|
20230609,201700,11268744690,2350,2350,2350,2350,0
|
|
20230609,201600,11268744690,2350,2350,2350,2350,0
|
|
20230609,201500,11268744690,2350,2350,2350,2350,0
|
|
20230609,201400,11268744690,2350,2350,2350,2350,0
|
|
20230609,201300,11268744690,2350,2350,2350,2350,0
|
|
20230609,201200,11268744690,2350,2350,2350,2350,0
|
|
20230609,201100,11268744690,2350,2350,2350,2350,0
|
|
20230609,201000,11268744690,2350,2350,2350,2350,0
|
|
20230609,200900,11268744690,2350,2350,2350,2350,0
|
|
20230609,200800,11268744690,2350,2350,2350,2350,243866
|
|
20230609,200700,11268744690,2350,2350,2350,2350,0
|
|
20230609,200600,11268744690,2350,2350,2350,2350,0
|
|
20230609,200500,11268744690,2350,2350,2350,2350,0
|
|
20230609,200400,11268744690,2350,2350,2350,2350,0
|
|
20230609,200300,11268744690,2350,2350,2350,2350,0
|
|
20230609,200200,11268744690,2350,2350,2350,2350,0
|
|
20230609,200100,11268744690,2350,2350,2350,2350,0
|
|
20230609,200000,11268744690,2350,2350,2350,2350,0
|
|
20230609,195900,11268744690,2350,2350,2350,2350,0
|
|
20230609,195800,11268744690,2350,2350,2350,2350,0
|
|
20230609,195700,11268744690,2350,2350,2350,2350,0
|
|
20230609,195600,11268744690,2350,2350,2350,2350,0
|
|
20230609,195500,11268744690,2350,2350,2350,2350,0
|
|
20230609,195400,11268744690,2350,2350,2350,2350,0
|
|
20230609,195300,11268744690,2350,2350,2350,2350,0
|
|
20230609,195200,11268744690,2350,2350,2350,2350,0
|
|
20230609,195100,11268744690,2350,2350,2350,2350,0
|
|
20230609,195000,11268744690,2350,2350,2350,2350,0
|
|
20230609,194900,11268744690,2350,2350,2350,2350,0
|
|
20230609,194800,11268744690,2350,2350,2350,2350,0
|
|
20230609,194700,11268744690,2350,2350,2350,2350,0
|
|
20230609,194600,11268744690,2350,2350,2350,2350,0
|
|
20230609,194500,11268744690,2350,2350,2350,2350,0
|
|
20230609,194400,11268744690,2350,2350,2350,2350,0
|
|
20230609,194300,11268744690,2350,2350,2350,2350,0
|
|
20230609,194200,11268744690,2350,2350,2350,2350,0
|
|
20230609,194100,11268744690,2350,2350,2350,2350,0
|
|
20230609,194000,11268744690,2350,2350,2350,2350,0
|
|
20230609,193900,11268744690,2350,2350,2350,2350,0
|
|
20230609,193800,11268744690,2350,2350,2350,2350,243866
|
|
20230609,193700,11268744690,2350,2350,2350,2350,0
|
|
20230609,193600,11268744690,2350,2350,2350,2350,0
|
|
20230609,193500,11268744690,2350,2350,2350,2350,0
|
|
20230609,193400,11268744690,2350,2350,2350,2350,0
|
|
20230609,193300,11268744690,2350,2350,2350,2350,0
|
|
20230609,193200,11268744690,2350,2350,2350,2350,0
|
|
20230609,193100,11268744690,2350,2350,2350,2350,0
|
|
20230609,193000,11268744690,2350,2350,2350,2350,0
|
|
20230609,192900,11268744690,2350,2350,2350,2350,0
|
|
20230609,192800,11268744690,2350,2350,2350,2350,0
|
|
20230609,192700,11268744690,2350,2350,2350,2350,0
|
|
20230609,192600,11268744690,2350,2350,2350,2350,0
|
|
20230609,192500,11268744690,2350,2350,2350,2350,0
|
|
20230609,192400,11268744690,2350,2350,2350,2350,0
|
|
20230609,192300,11268744690,2350,2350,2350,2350,0
|
|
20230609,192200,11268744690,2350,2350,2350,2350,0
|
|
20230609,192100,11268744690,2350,2350,2350,2350,0
|
|
20230609,192000,11268744690,2350,2350,2350,2350,0
|
|
20230609,191900,11268744690,2350,2350,2350,2350,0
|
|
20230609,191800,11268744690,2350,2350,2350,2350,0
|
|
20230609,191700,11268744690,2350,2350,2350,2350,0
|
|
20230609,191600,11268744690,2350,2350,2350,2350,0
|
|
20230609,191500,11268744690,2350,2350,2350,2350,0
|
|
20230609,191400,11268744690,2350,2350,2350,2350,0
|
|
20230609,191300,11268744690,2350,2350,2350,2350,0
|
|
20230609,191200,11268744690,2350,2350,2350,2350,0
|
|
20230609,191100,11268744690,2350,2350,2350,2350,0
|
|
20230609,191000,11268744690,2350,2350,2350,2350,0
|
|
20230609,190900,11268744690,2350,2350,2350,2350,0
|
|
20230609,190800,11268744690,2350,2350,2350,2350,243866
|
|
20230609,190700,11268744690,2350,2350,2350,2350,0
|
|
20230609,190600,11268744690,2350,2350,2350,2350,0
|
|
20230609,190500,11268744690,2350,2350,2350,2350,0
|
|
20230609,190400,11268744690,2350,2350,2350,2350,0
|
|
20230609,190300,11268744690,2350,2350,2350,2350,0
|
|
20230609,190200,11268744690,2350,2350,2350,2350,0
|
|
20230609,190100,11268744690,2350,2350,2350,2350,0
|
|
20230609,190000,11268744690,2350,2350,2350,2350,0
|
|
20230609,185900,11268744690,2350,2350,2350,2350,0
|
|
20230609,185800,11268744690,2350,2350,2350,2350,0
|
|
20230609,185700,11268744690,2350,2350,2350,2350,0
|
|
20230609,185600,11268744690,2350,2350,2350,2350,0
|
|
20230609,185500,11268744690,2350,2350,2350,2350,0
|
|
20230609,185400,11268744690,2350,2350,2350,2350,0
|
|
20230609,185300,11268744690,2350,2350,2350,2350,0
|
|
20230609,185200,11268744690,2350,2350,2350,2350,0
|
|
20230609,185100,11268744690,2350,2350,2350,2350,0
|
|
20230609,185000,11268744690,2350,2350,2350,2350,0
|
|
20230609,184900,11268744690,2350,2350,2350,2350,0
|
|
20230609,184800,11268744690,2350,2350,2350,2350,0
|
|
20230609,184700,11268744690,2350,2350,2350,2350,0
|
|
20230609,184600,11268744690,2350,2350,2350,2350,0
|
|
20230609,184500,11268744690,2350,2350,2350,2350,0
|
|
20230609,184400,11268744690,2350,2350,2350,2350,0
|
|
20230609,184300,11268744690,2350,2350,2350,2350,0
|
|
20230609,184200,11268744690,2350,2350,2350,2350,0
|
|
20230609,184100,11268744690,2350,2350,2350,2350,0
|
|
20230609,184000,11268744690,2350,2350,2350,2350,0
|
|
20230609,183900,11268744690,2350,2350,2350,2350,0
|
|
20230609,183800,11268744690,2350,2350,2350,2350,243866
|
|
20230609,183700,11268744690,2350,2350,2350,2350,0
|
|
20230609,183600,11268744690,2350,2350,2350,2350,0
|
|
20230609,183500,11268744690,2350,2350,2350,2350,0
|
|
20230609,183400,11268744690,2350,2350,2350,2350,0
|
|
20230609,183300,11268744690,2350,2350,2350,2350,0
|
|
20230609,183200,11268744690,2350,2350,2350,2350,0
|
|
20230609,183100,11268744690,2350,2350,2350,2350,0
|
|
20230609,183000,11268744690,2350,2350,2350,2350,0
|
|
20230609,182900,11268744690,2350,2350,2350,2350,0
|
|
20230609,182800,11268744690,2350,2350,2350,2350,0
|
|
20230609,182700,11268744690,2350,2350,2350,2350,0
|
|
20230609,182600,11268744690,2350,2350,2350,2350,0
|
|
20230609,182500,11268744690,2350,2350,2350,2350,0
|
|
20230609,182400,11268744690,2350,2350,2350,2350,0
|
|
20230609,182300,11268744690,2350,2350,2350,2350,0
|
|
20230609,182200,11268744690,2350,2350,2350,2350,0
|
|
20230609,182100,11268744690,2350,2350,2350,2350,0
|
|
20230609,182000,11268744690,2350,2350,2350,2350,0
|
|
20230609,181900,11268744690,2350,2350,2350,2350,0
|
|
20230609,181800,11268744690,2350,2350,2350,2350,0
|
|
20230609,181700,11268744690,2350,2350,2350,2350,0
|
|
20230609,181600,11268744690,2350,2350,2350,2350,0
|
|
20230609,181500,11268744690,2350,2350,2350,2350,0
|
|
20230609,181400,11268744690,2350,2350,2350,2350,0
|
|
20230609,181300,11268744690,2350,2350,2350,2350,0
|
|
20230609,181200,11268744690,2350,2350,2350,2350,0
|
|
20230609,181100,11268744690,2350,2350,2350,2350,0
|
|
20230609,181000,11268744690,2350,2350,2350,2350,0
|
|
20230609,180900,11268744690,2350,2350,2350,2350,0
|
|
20230609,180800,11268744690,2350,2350,2350,2350,243866
|
|
20230609,180700,11268744690,2350,2350,2350,2350,0
|
|
20230609,180600,11268744690,2350,2350,2350,2350,0
|
|
20230609,180500,11268744690,2350,2350,2350,2350,0
|
|
20230609,180400,11268744690,2350,2350,2350,2350,0
|
|
20230609,180300,11268744690,2350,2350,2350,2350,0
|
|
20230609,180200,11268744690,2350,2350,2350,2350,0
|
|
20230609,180100,11268744690,2350,2350,2350,2350,0
|
|
20230609,180000,11268744690,2350,2350,2350,2350,0
|
|
20230609,175900,11268744690,2350,2350,2350,2350,0
|
|
20230609,175800,11268744690,2350,2350,2350,2350,0
|
|
20230609,175700,11268744690,2350,2350,2350,2350,0
|
|
20230609,175600,11268744690,2350,2350,2350,2350,0
|
|
20230609,175500,11268744690,2350,2350,2350,2350,0
|
|
20230609,175400,11268744690,2350,2350,2350,2350,0
|
|
20230609,175300,11268744690,2350,2350,2350,2350,0
|
|
20230609,175200,11268744690,2350,2350,2350,2350,0
|
|
20230609,175100,11268744690,2350,2350,2350,2350,0
|
|
20230609,175000,11268744690,2350,2350,2350,2350,0
|
|
20230609,174900,11268744690,2350,2350,2350,2350,0
|
|
20230609,174800,11268744690,2350,2350,2350,2350,0
|
|
20230609,174700,11268744690,2350,2350,2350,2350,0
|
|
20230609,174600,11268744690,2350,2350,2350,2350,0
|
|
20230609,174500,11268744690,2350,2350,2350,2350,0
|
|
20230609,174400,11268744690,2350,2350,2350,2350,0
|
|
20230609,174300,11268744690,2350,2350,2350,2350,0
|
|
20230609,174200,11268744690,2350,2350,2350,2350,0
|
|
20230609,174100,11268744690,2350,2350,2350,2350,0
|
|
20230609,174000,11268744690,2350,2350,2350,2350,0
|
|
20230609,173900,11268744690,2350,2350,2350,2350,0
|
|
20230609,173800,11268744690,2350,2350,2350,2350,243866
|
|
20230609,173700,11268744690,2350,2350,2350,2350,0
|
|
20230609,173600,11268744690,2350,2350,2350,2350,0
|
|
20230609,173500,11268744690,2350,2350,2350,2350,0
|
|
20230609,173400,11268744690,2350,2350,2350,2350,0
|
|
20230609,173300,11268744690,2350,2350,2350,2350,0
|
|
20230609,173200,11268744690,2350,2350,2350,2350,0
|
|
20230609,173100,11268744690,2350,2350,2350,2350,0
|
|
20230609,173000,11268744690,2350,2350,2350,2350,0
|
|
20230609,172900,11268744690,2350,2350,2350,2350,0
|
|
20230609,172800,11268744690,2350,2350,2350,2350,0
|
|
20230609,172700,11268744690,2350,2350,2350,2350,0
|
|
20230609,172600,11268744690,2350,2350,2350,2350,0
|
|
20230609,172500,11268744690,2350,2350,2350,2350,0
|
|
20230609,172400,11268744690,2350,2350,2350,2350,0
|
|
20230609,172300,11268744690,2350,2350,2350,2350,0
|
|
20230609,172200,11268744690,2350,2350,2350,2350,0
|
|
20230609,172100,11268744690,2350,2350,2350,2350,0
|
|
20230609,172000,11268744690,2350,2350,2350,2350,0
|
|
20230609,171900,11268744690,2350,2350,2350,2350,0
|
|
20230609,171800,11268744690,2350,2350,2350,2350,0
|
|
20230609,171700,11268744690,2350,2350,2350,2350,0
|
|
20230609,171600,11268744690,2350,2350,2350,2350,0
|
|
20230609,171500,11268744690,2350,2350,2350,2350,0
|
|
20230609,171400,11268744690,2350,2350,2350,2350,0
|
|
20230609,171300,11268744690,2350,2350,2350,2350,0
|
|
20230609,171200,11268744690,2350,2350,2350,2350,0
|
|
20230609,171100,11268744690,2350,2350,2350,2350,0
|
|
20230609,171000,11268744690,2350,2350,2350,2350,0
|
|
20230609,170900,11268744690,2350,2350,2350,2350,0
|
|
20230609,170800,11268744690,2350,2350,2350,2350,243866
|
|
20230609,170700,11268744690,2350,2350,2350,2350,0
|
|
20230609,170600,11268744690,2350,2350,2350,2350,0
|
|
20230609,170500,11268744690,2350,2350,2350,2350,0
|
|
20230609,170400,11268744690,2350,2350,2350,2350,0
|
|
20230609,170300,11268744690,2350,2350,2350,2350,0
|
|
20230609,170200,11268744690,2350,2350,2350,2350,0
|
|
20230609,170100,11268744690,2350,2350,2350,2350,0
|
|
20230609,170000,11268744690,2350,2350,2350,2350,0
|
|
20230609,165900,11268744690,2350,2350,2350,2350,0
|
|
20230609,165800,11268744690,2350,2350,2350,2350,0
|
|
20230609,165700,11268744690,2350,2350,2350,2350,0
|
|
20230609,165600,11268744690,2350,2350,2350,2350,0
|
|
20230609,165500,11268744690,2350,2350,2350,2350,0
|
|
20230609,165400,11268744690,2350,2350,2350,2350,0
|
|
20230609,165300,11268744690,2350,2350,2350,2350,0
|
|
20230609,165200,11268744690,2350,2350,2350,2350,0
|
|
20230609,165100,11268744690,2350,2350,2350,2350,0
|
|
20230609,165000,11268744690,2350,2350,2350,2350,0
|
|
20230609,164900,11268744690,2350,2350,2350,2350,0
|
|
20230609,164800,11268744690,2350,2350,2350,2350,0
|
|
20230609,164700,11268744690,2350,2350,2350,2350,0
|
|
20230609,164600,11268744690,2350,2350,2350,2350,0
|
|
20230609,164500,11268744690,2350,2350,2350,2350,0
|
|
20230609,164400,11268744690,2350,2350,2350,2350,0
|
|
20230609,164300,11268744690,2350,2350,2350,2350,0
|
|
20230609,164200,11268744690,2350,2350,2350,2350,0
|
|
20230609,164100,11268744690,2350,2350,2350,2350,0
|
|
20230609,164000,11268744690,2350,2350,2350,2350,0
|
|
20230609,163900,11268744690,2350,2350,2350,2350,0
|
|
20230609,163800,11268744690,2350,2350,2350,2350,243866
|
|
20230609,163700,11268744690,2350,2350,2350,2350,0
|
|
20230609,163600,11268744690,2350,2350,2350,2350,0
|
|
20230609,163500,11268744690,2350,2350,2350,2350,0
|
|
20230609,163400,11268744690,2350,2350,2350,2350,0
|
|
20230609,163300,11268744690,2350,2350,2350,2350,0
|
|
20230609,163200,11268744690,2350,2350,2350,2350,0
|
|
20230609,163100,11268744690,2350,2350,2350,2350,0
|
|
20230609,163000,11268744690,2350,2350,2350,2350,0
|
|
20230609,162900,11268744690,2350,2350,2350,2350,0
|
|
20230609,162800,11268744690,2350,2350,2350,2350,0
|
|
20230609,162700,11268744690,2350,2350,2350,2350,0
|
|
20230609,162600,11268744690,2350,2350,2350,2350,0
|
|
20230609,162500,11268744690,2350,2350,2350,2350,0
|
|
20230609,162400,11268744690,2350,2350,2350,2350,0
|
|
20230609,162300,11268744690,2350,2350,2350,2350,0
|
|
20230609,162200,11268744690,2350,2350,2350,2350,0
|
|
20230609,162100,11268744690,2350,2350,2350,2350,0
|
|
20230609,162000,11268744690,2350,2350,2350,2350,0
|
|
20230609,161900,11268744690,2350,2350,2350,2350,0
|
|
20230609,161800,11268744690,2350,2350,2350,2350,0
|
|
20230609,161700,11268744690,2350,2350,2350,2350,0
|
|
20230609,161600,11268744690,2350,2350,2350,2350,0
|
|
20230609,161500,11268744690,2350,2350,2350,2350,0
|
|
20230609,161400,11268744690,2350,2350,2350,2350,0
|
|
20230609,161300,11268744690,2350,2350,2350,2350,0
|
|
20230609,161200,11268744690,2350,2350,2350,2350,0
|
|
20230609,161100,11268744690,2350,2350,2350,2350,0
|
|
20230609,161000,11268744690,2350,2350,2350,2350,0
|
|
20230609,160900,11268744690,2350,2350,2350,2350,0
|
|
20230609,160800,11268744690,2350,2350,2350,2350,243866
|
|
20230609,160700,11268744690,2350,2350,2350,2350,0
|
|
20230609,160600,11268744690,2350,2350,2350,2350,0
|
|
20230609,160500,11268744690,2350,2350,2350,2350,0
|
|
20230609,160400,11268744690,2350,2350,2350,2350,0
|
|
20230609,160300,11268744690,2350,2350,2350,2350,0
|
|
20230609,160200,11268744690,2350,2350,2350,2350,0
|
|
20230609,160100,11268744690,2350,2350,2350,2350,0
|
|
20230609,160000,11268744690,2350,2350,2350,2350,0
|
|
20230609,155900,11268744690,2350,2350,2350,2350,0
|
|
20230609,155800,11268744690,2350,2350,2350,2350,0
|
|
20230609,155700,11268744690,2350,2350,2350,2350,0
|
|
20230609,155600,11268744690,2350,2350,2350,2350,0
|
|
20230609,155500,11268744690,2350,2350,2350,2350,0
|
|
20230609,155400,11268744690,2350,2350,2350,2350,0
|
|
20230609,155300,11268744690,2350,2350,2350,2350,0
|
|
20230609,155200,11268744690,2350,2350,2350,2350,0
|
|
20230609,155100,11268744690,2350,2350,2350,2350,0
|
|
20230609,155000,11268744690,2350,2350,2350,2350,0
|
|
20230609,154900,11268744690,2350,2350,2350,2350,0
|
|
20230609,154800,11268744690,2350,2350,2350,2350,0
|
|
20230609,154700,11268744690,2350,2350,2350,2350,0
|
|
20230609,154600,11268744690,2350,2350,2350,2350,0
|
|
20230609,154500,11268744690,2350,2350,2350,2350,0
|
|
20230609,154400,11268744690,2350,2350,2350,2350,0
|
|
20230609,154300,11268744690,2350,2350,2350,2350,0
|
|
20230609,154200,11268744690,2350,2350,2350,2350,0
|
|
20230609,154100,11268744690,2350,2350,2350,2350,0
|
|
20230609,154000,11268744690,2350,2350,2350,2350,0
|
|
20230609,153900,11268744690,2350,2350,2350,2350,0
|
|
20230609,153800,11268744690,2350,2350,2350,2350,243866
|
|
20230609,153700,11268744690,2350,2350,2350,2350,0
|
|
20230609,153600,11268744690,2350,2350,2350,2350,0
|
|
20230609,153500,11268744690,2350,2350,2350,2350,0
|
|
20230609,153400,11268744690,2350,2350,2350,2350,0
|
|
20230609,153300,11268744690,2350,2350,2350,2350,0
|
|
20230609,153200,11268744690,2350,2350,2350,2350,0
|
|
20230609,153100,11268744690,2350,2350,2350,2350,0
|
|
20230609,153000,11268744690,2350,2350,2350,2350,243866
|
|
20230609,152900,10695659590,2330,2330,2330,2330,0
|
|
20230609,152800,10695659590,2330,2330,2330,2330,0
|
|
20230609,152700,10695659590,2330,2330,2330,2330,0
|
|
20230609,152600,10695659590,2330,2330,2330,2330,0
|
|
20230609,152500,10695659590,2330,2330,2330,2330,0
|
|
20230609,152400,10695659590,2330,2330,2330,2330,0
|
|
20230609,152300,10695659590,2330,2330,2330,2330,0
|
|
20230609,152200,10695659590,2330,2330,2330,2330,0
|
|
20230609,152100,10695659590,2330,2330,2330,2330,0
|
|
20230609,152000,10695659590,2330,2330,2330,2330,0
|
|
20230609,151900,10695659590,2330,2335,2340,2325,42114
|
|
20230609,151800,10597449100,2340,2340,2340,2335,2865
|
|
20230609,151700,10590753605,2335,2340,2340,2335,3352
|
|
20230609,151600,10582914255,2340,2340,2340,2335,7225
|
|
20230609,151500,10566009350,2340,2340,2340,2335,11436
|
|
20230609,151400,10539285235,2335,2340,2340,2335,15880
|
|
20230609,151300,10502175595,2340,2335,2340,2335,13400
|
|
20230609,151200,10470827290,2340,2335,2340,2335,9111
|
|
20230609,151100,10449509615,2335,2335,2340,2330,54564
|
|
20230609,151000,10321894685,2335,2335,2340,2325,35533
|
|
20230609,150900,10239108660,2340,2340,2340,2330,11603
|
|
20230609,150800,10212005125,2330,2335,2340,2330,14601
|
|
20230609,150700,10177887925,2340,2335,2340,2335,8589
|
|
20230609,150600,10157808015,2335,2335,2340,2335,9379
|
|
20230609,150500,10135872010,2340,2340,2340,2335,11619
|
|
20230609,150400,10108705265,2340,2335,2340,2330,26311
|
|
20230609,150300,10047265730,2335,2335,2335,2330,23528
|
|
20230609,150200,9992330750,2335,2335,2335,2330,8340
|
|
20230609,150100,9972856875,2335,2335,2335,2330,5576
|
|
20230609,150000,9959836930,2330,2335,2335,2330,6533
|
|
20230609,145900,9944586535,2330,2330,2330,2325,3309
|
|
20230609,145800,9936877410,2330,2330,2335,2325,4410
|
|
20230609,145700,9926603105,2330,2325,2330,2325,9328
|
|
20230609,145600,9904908655,2330,2330,2335,2325,34243
|
|
20230609,145500,9825233040,2330,2330,2335,2330,1642
|
|
20230609,145400,9821407175,2330,2330,2330,2330,9461
|
|
20230609,145300,9799363045,2335,2330,2335,2330,7074
|
|
20230609,145200,9782880570,2330,2335,2335,2330,5155
|
|
20230609,145100,9770869200,2330,2330,2335,2330,4442
|
|
20230609,145000,9760517335,2330,2335,2335,2330,10132
|
|
20230609,144900,9736909675,2330,2335,2335,2330,2071
|
|
20230609,144800,9732074040,2335,2330,2335,2330,3073
|
|
20230609,144700,9724902240,2330,2330,2330,2325,43882
|
|
20230609,144600,9622660180,2325,2325,2330,2325,2093
|
|
20230609,144500,9617793950,2325,2325,2330,2325,577
|
|
20230609,144400,9616450950,2325,2325,2330,2325,867
|
|
20230609,144300,9614434095,2330,2325,2330,2325,498
|
|
20230609,144200,9613275190,2330,2320,2330,2320,7176
|
|
20230609,144100,9596594390,2325,2320,2330,2320,11122
|
|
20230609,144000,9570736735,2320,2330,2330,2320,29320
|
|
20230609,143900,9502421145,2330,2320,2330,2320,2872
|
|
20230609,143800,9495752885,2330,2330,2330,2320,15964
|
|
20230609,143700,9458648285,2325,2330,2330,2325,4785
|
|
20230609,143600,9447517460,2330,2325,2330,2325,422
|
|
20230609,143500,9446534955,2325,2325,2325,2320,4968
|
|
20230609,143400,9434987080,2325,2325,2325,2320,7750
|
|
20230609,143300,9416968875,2325,2320,2325,2320,3230
|
|
20230609,143200,9409461825,2320,2325,2325,2320,11591
|
|
20230609,143100,9382567590,2325,2325,2325,2320,1830
|
|
20230609,143000,9378312880,2325,2325,2325,2320,2218
|
|
20230609,142900,9373161730,2325,2330,2330,2320,215
|
|
20230609,142800,9372662890,2330,2325,2330,2320,17579
|
|
20230609,142700,9331847730,2325,2320,2325,2320,4241
|
|
20230609,142600,9321998030,2325,2325,2325,2320,888
|
|
20230609,142500,9319936330,2325,2325,2330,2325,11079
|
|
20230609,142400,9294176800,2330,2325,2330,2325,1970
|
|
20230609,142300,9289594395,2330,2325,2330,2325,1509
|
|
20230609,142200,9286085965,2325,2330,2330,2325,240
|
|
20230609,142100,9285527340,2330,2325,2330,2325,801
|
|
20230609,142000,9283662010,2325,2325,2325,2325,2332
|
|
20230609,141900,9278240110,2325,2330,2330,2325,64
|
|
20230609,141800,9278091005,2330,2325,2330,2325,645
|
|
20230609,141700,9276591375,2325,2325,2325,2325,59
|
|
20230609,141600,9276454200,2330,2325,2330,2325,1111
|
|
20230609,141500,9273871120,2325,2330,2330,2325,124
|
|
20230609,141400,9273582785,2330,2325,2330,2325,1314
|
|
20230609,141300,9270524205,2325,2325,2330,2325,3266
|
|
20230609,141200,9262930625,2325,2325,2330,2325,2905
|
|
20230609,141100,9256174780,2325,2325,2325,2320,7752
|
|
20230609,141000,9238154035,2320,2325,2325,2320,3130
|
|
20230609,140900,9230891555,2325,2325,2325,2320,1357
|
|
20230609,140800,9227736985,2320,2325,2325,2320,1889
|
|
20230609,140700,9223354375,2325,2325,2325,2325,1382
|
|
20230609,140600,9220141225,2330,2325,2330,2325,12849
|
|
20230609,140500,9190267290,2325,2325,2325,2320,11467
|
|
20230609,140400,9163607495,2325,2320,2325,2320,222
|
|
20230609,140300,9163092215,2320,2320,2325,2320,2682
|
|
20230609,140200,9156867305,2320,2325,2325,2320,1272
|
|
20230609,140100,9153916205,2325,2320,2325,2320,411
|
|
20230609,140000,9152962495,2320,2320,2325,2320,6001
|
|
20230609,135900,9139012675,2320,2325,2325,2320,303
|
|
20230609,135800,9138308205,2320,2320,2325,2320,1261
|
|
20230609,135700,9135381430,2320,2320,2320,2315,6742
|
|
20230609,135600,9119765990,2320,2320,2320,2315,2719
|
|
20230609,135500,9113459410,2320,2315,2320,2315,24550
|
|
20230609,135400,9056510740,2320,2320,2325,2320,29342
|
|
20230609,135300,8988437295,2320,2325,2325,2320,1517
|
|
20230609,135200,8984917850,2325,2325,2325,2320,2623
|
|
20230609,135100,8978832340,2325,2325,2325,2325,1154
|
|
20230609,135000,8976149290,2320,2325,2325,2320,366
|
|
20230609,134900,8975298595,2325,2325,2325,2320,3705
|
|
20230609,134800,8966696970,2325,2325,2330,2320,4474
|
|
20230609,134700,8956302500,2330,2325,2330,2325,411
|
|
20230609,134600,8955344885,2325,2330,2330,2325,2593
|
|
20230609,134500,8949315400,2325,2325,2325,2325,556
|
|
20230609,134400,8948022700,2330,2325,2330,2325,1278
|
|
20230609,134300,8945050345,2325,2325,2330,2325,7790
|
|
20230609,134200,8926938345,2325,2330,2330,2325,3807
|
|
20230609,134100,8918081120,2330,2325,2330,2320,309
|
|
20230609,134000,8917363190,2325,2325,2325,2320,5901
|
|
20230609,133900,8903649410,2325,2325,2325,2320,4205
|
|
20230609,133800,8893873035,2320,2320,2320,2320,4288
|
|
20230609,133700,8883924875,2320,2320,2325,2320,1200
|
|
20230609,133600,8881134985,2325,2320,2325,2320,1158
|
|
20230609,133500,8878448405,2320,2320,2325,2320,822
|
|
20230609,133400,8876540815,2320,2330,2330,2320,2112
|
|
20230609,133300,8871632055,2330,2330,2330,2330,1154
|
|
20230609,133200,8868943235,2330,2325,2330,2320,8139
|
|
20230609,133100,8850052065,2330,2320,2330,2320,990
|
|
20230609,133000,8847755170,2320,2325,2325,2320,3433
|
|
20230609,132900,8839789225,2325,2325,2330,2320,26124
|
|
20230609,132800,8779153465,2325,2330,2330,2325,2110
|
|
20230609,132700,8774242935,2330,2330,2330,2325,5707
|
|
20230609,132600,8760955625,2325,2330,2330,2325,14
|
|
20230609,132500,8760923010,2325,2325,2325,2325,2457
|
|
20230609,132400,8755210485,2320,2320,2330,2320,565
|
|
20230609,132300,8753896665,2320,2325,2325,2320,3930
|
|
20230609,132200,8744774915,2325,2330,2330,2325,3029
|
|
20230609,132100,8737727485,2320,2330,2330,2320,9717
|
|
20230609,132000,8715133285,2330,2325,2330,2325,1605
|
|
20230609,131900,8711397395,2330,2330,2330,2330,101
|
|
20230609,131800,8711162065,2330,2330,2330,2320,20834
|
|
20230609,131700,8662775280,2330,2330,2330,2325,2318
|
|
20230609,131600,8657374865,2330,2330,2330,2330,11832
|
|
20230609,131500,8629806305,2335,2330,2335,2330,4542
|
|
20230609,131400,8619222775,2335,2335,2335,2330,2293
|
|
20230609,131300,8613869125,2335,2330,2335,2330,3488
|
|
20230609,131200,8605741525,2330,2325,2330,2325,6002
|
|
20230609,131100,8591757365,2325,2325,2330,2325,332
|
|
20230609,131000,8590985460,2325,2330,2330,2325,671
|
|
20230609,130900,8589422130,2325,2320,2330,2320,12966
|
|
20230609,130800,8559278540,2320,2320,2325,2320,4032
|
|
20230609,130700,8549919235,2320,2320,2325,2320,5661
|
|
20230609,130600,8536785710,2320,2325,2325,2320,1104
|
|
20230609,130500,8534222880,2325,2325,2325,2320,4095
|
|
20230609,130400,8524720825,2320,2325,2325,2320,8495
|
|
20230609,130300,8504973150,2330,2325,2330,2325,307
|
|
20230609,130200,8504257870,2325,2320,2325,2320,4018
|
|
20230609,130100,8494916070,2320,2320,2325,2320,487
|
|
20230609,130000,8493786215,2320,2325,2325,2320,2074
|
|
20230609,125900,8488974530,2325,2320,2325,2320,5208
|
|
20230609,125800,8476891960,2315,2320,2320,2315,606
|
|
20230609,125700,8475487115,2320,2320,2325,2320,7789
|
|
20230609,125600,8457416625,2320,2320,2325,2320,3034
|
|
20230609,125500,8450376745,2320,2320,2320,2320,167
|
|
20230609,125400,8449989305,2325,2320,2325,2315,6737
|
|
20230609,125300,8434379235,2315,2325,2325,2315,6913
|
|
20230609,125200,8418341315,2325,2325,2325,2325,420
|
|
20230609,125100,8417364815,2325,2325,2330,2325,8024
|
|
20230609,125000,8398704015,2325,2325,2330,2325,1487
|
|
20230609,124900,8395245760,2325,2320,2330,2320,6976
|
|
20230609,124800,8379028270,2320,2320,2325,2320,3358
|
|
20230609,124700,8371237695,2320,2325,2325,2320,14750
|
|
20230609,124600,8337017630,2325,2330,2330,2320,17433
|
|
20230609,124500,8296526895,2330,2330,2330,2325,2373
|
|
20230609,124400,8291004180,2330,2325,2330,2320,5690
|
|
20230609,124300,8277777250,2325,2330,2330,2325,1466
|
|
20230609,124200,8274366300,2325,2325,2330,2325,109
|
|
20230609,124100,8274112865,2325,2325,2325,2325,715
|
|
20230609,124000,8272450490,2325,2325,2330,2325,12928
|
|
20230609,123900,8242388105,2330,2325,2330,2325,148
|
|
20230609,123800,8242043990,2325,2325,2330,2325,7084
|
|
20230609,123700,8225562920,2330,2330,2330,2330,1088
|
|
20230609,123600,8223027880,2330,2325,2330,2325,1465
|
|
20230609,123500,8219617480,2325,2330,2330,2325,6901
|
|
20230609,123400,8203572080,2330,2325,2330,2325,734
|
|
20230609,123300,8201862435,2330,2330,2330,2325,999
|
|
20230609,123200,8199538545,2330,2330,2335,2330,3585
|
|
20230609,123100,8191185485,2330,2330,2335,2330,3894
|
|
20230609,123000,8182112360,2330,2335,2335,2330,4932
|
|
20230609,122900,8170617545,2335,2335,2335,2335,156
|
|
20230609,122800,8170253285,2335,2330,2335,2330,804
|
|
20230609,122700,8168375970,2335,2335,2335,2330,6752
|
|
20230609,122600,8152615300,2335,2330,2335,2330,2917
|
|
20230609,122500,8145818225,2330,2335,2335,2330,285
|
|
20230609,122400,8145154000,2330,2330,2335,2330,6836
|
|
20230609,122300,8129226070,2330,2330,2330,2330,520
|
|
20230609,122200,8128014470,2330,2330,2335,2330,3544
|
|
20230609,122100,8119756940,2330,2330,2330,2330,3751
|
|
20230609,122000,8111017110,2330,2335,2335,2330,2421
|
|
20230609,121900,8105376170,2330,2335,2335,2330,1344
|
|
20230609,121800,8102243150,2330,2330,2330,2330,97
|
|
20230609,121700,8102017140,2330,2330,2330,2325,8467
|
|
20230609,121600,8082289040,2330,2325,2330,2325,12510
|
|
20230609,121500,8053140925,2325,2325,2330,2325,21574
|
|
20230609,121400,8002980865,2330,2330,2330,2325,3836
|
|
20230609,121300,7994043985,2330,2330,2330,2325,775
|
|
20230609,121200,7992238510,2330,2330,2330,2325,2453
|
|
20230609,121100,7986525800,2330,2330,2330,2325,659
|
|
20230609,121000,7984991660,2330,2325,2330,2325,180
|
|
20230609,120900,7984573140,2325,2325,2325,2325,1101
|
|
20230609,120800,7982013315,2330,2330,2330,2325,9825
|
|
20230609,120700,7959163665,2330,2330,2330,2325,6104
|
|
20230609,120600,7944971300,2330,2330,2330,2330,11788
|
|
20230609,120500,7917505260,2330,2325,2330,2325,2053
|
|
20230609,120400,7912732005,2325,2325,2330,2325,3657
|
|
20230609,120300,7904229475,2325,2330,2330,2325,6732
|
|
20230609,120200,7888576515,2330,2330,2330,2325,4857
|
|
20230609,120100,7877259920,2330,2330,2330,2330,9838
|
|
20230609,120000,7854337380,2330,2335,2335,2330,1118
|
|
20230609,115900,7851731880,2335,2335,2335,2335,2523
|
|
20230609,115800,7845840675,2335,2335,2340,2330,1818
|
|
20230609,115700,7841600335,2335,2335,2335,2330,2392
|
|
20230609,115600,7836015040,2335,2335,2335,2335,1785
|
|
20230609,115500,7831847065,2330,2340,2340,2330,1319
|
|
20230609,115400,7828768040,2335,2335,2340,2330,2724
|
|
20230609,115300,7822395675,2340,2340,2340,2335,6608
|
|
20230609,115200,7806934100,2340,2330,2340,2330,4191
|
|
20230609,115100,7797147520,2330,2335,2335,2330,181
|
|
20230609,115000,7796725200,2335,2330,2335,2330,2480
|
|
20230609,114900,7790936275,2330,2330,2335,2330,232
|
|
20230609,114800,7790395085,2330,2330,2330,2330,757
|
|
20230609,114700,7788631275,2330,2330,2335,2330,11065
|
|
20230609,114600,7762846305,2330,2335,2340,2330,5169
|
|
20230609,114500,7750796945,2335,2335,2335,2335,6531
|
|
20230609,114400,7735547060,2340,2340,2340,2335,2005
|
|
20230609,114300,7730861180,2335,2345,2345,2335,5641
|
|
20230609,114200,7717686850,2340,2340,2340,2340,4166
|
|
20230609,114100,7707938410,2340,2345,2345,2340,2679
|
|
20230609,114000,7701669540,2345,2340,2345,2340,10308
|
|
20230609,113900,7677548810,2345,2340,2345,2335,4478
|
|
20230609,113800,7667076670,2340,2345,2345,2340,6049
|
|
20230609,113700,7652922000,2340,2345,2345,2340,13229
|
|
20230609,113600,7621964630,2345,2340,2345,2340,843
|
|
20230609,113500,7619987800,2345,2340,2345,2340,863
|
|
20230609,113400,7617964270,2345,2345,2345,2340,4950
|
|
20230609,113300,7606357020,2345,2350,2350,2340,9924
|
|
20230609,113200,7583079350,2345,2355,2355,2345,1981
|
|
20230609,113100,7578423930,2350,2355,2355,2350,15170
|
|
20230609,113000,7542746000,2350,2355,2360,2345,61888
|
|
20230609,112900,7397225110,2355,2350,2360,2350,99517
|
|
20230609,112800,7163166810,2350,2345,2350,2345,88245
|
|
20230609,112700,6956032645,2345,2345,2345,2340,6173
|
|
20230609,112600,6941557065,2345,2340,2345,2340,9750
|
|
20230609,112500,6918696070,2345,2345,2345,2340,1813
|
|
20230609,112400,6914447445,2345,2340,2345,2340,24980
|
|
20230609,112300,6855949715,2340,2335,2345,2335,64439
|
|
20230609,112200,6705165875,2335,2340,2340,2335,15909
|
|
20230609,112100,6667940405,2340,2340,2340,2340,774
|
|
20230609,112000,6666129245,2340,2335,2340,2335,4931
|
|
20230609,111900,6654613140,2335,2335,2340,2335,11176
|
|
20230609,111800,6628517175,2335,2340,2340,2335,10487
|
|
20230609,111700,6604017290,2335,2335,2340,2335,4405
|
|
20230609,111600,6593722910,2335,2330,2340,2330,19080
|
|
20230609,111500,6549156870,2330,2330,2335,2330,37417
|
|
20230609,111400,6461918245,2330,2335,2335,2330,1086
|
|
20230609,111300,6459384435,2335,2330,2335,2330,7194
|
|
20230609,111200,6442588015,2330,2335,2335,2330,761
|
|
20230609,111100,6440813845,2335,2330,2335,2330,1188
|
|
20230609,111000,6438043305,2335,2335,2335,2330,1175
|
|
20230609,110900,6435299735,2335,2335,2340,2335,3664
|
|
20230609,110800,6426741790,2340,2335,2340,2335,11800
|
|
20230609,110700,6399174740,2335,2330,2335,2330,32749
|
|
20230609,110600,6322725085,2325,2340,2340,2325,89188
|
|
20230609,110500,6114534910,2335,2340,2340,2335,4277
|
|
20230609,110400,6104531830,2340,2335,2340,2335,1858
|
|
20230609,110300,6100184260,2340,2340,2340,2335,9592
|
|
20230609,110200,6077740715,2340,2335,2340,2335,4515
|
|
20230609,110100,6067192180,2340,2340,2340,2335,10681
|
|
20230609,110000,6042230905,2340,2335,2340,2335,1057
|
|
20230609,105900,6039758975,2340,2340,2340,2335,31722
|
|
20230609,105800,5965554880,2340,2330,2340,2330,25765
|
|
20230609,105700,5905414820,2330,2330,2335,2330,4933
|
|
20230609,105600,5893920425,2330,2335,2335,2330,253
|
|
20230609,105500,5893330725,2335,2335,2340,2330,16952
|
|
20230609,105400,5853796695,2335,2335,2340,2335,10988
|
|
20230609,105300,5828119715,2340,2335,2340,2330,25991
|
|
20230609,105200,5767431375,2330,2330,2335,2330,2702
|
|
20230609,105100,5761131475,2330,2330,2335,2330,7157
|
|
20230609,105000,5744452655,2335,2330,2335,2325,34678
|
|
20230609,104900,5663625440,2330,2320,2330,2320,4936
|
|
20230609,104800,5652158810,2320,2320,2325,2315,6267
|
|
20230609,104700,5637609360,2320,2320,2325,2315,5964
|
|
20230609,104600,5623778975,2320,2320,2320,2320,13780
|
|
20230609,104500,5591809375,2320,2325,2325,2320,1314
|
|
20230609,104400,5588760845,2325,2320,2325,2320,1765
|
|
20230609,104300,5584658530,2325,2320,2325,2320,4799
|
|
20230609,104200,5573522535,2320,2320,2325,2320,5810
|
|
20230609,104100,5560033285,2325,2325,2330,2325,4368
|
|
20230609,104000,5549867185,2325,2320,2330,2320,5448
|
|
20230609,103900,5537213075,2320,2325,2325,2315,39543
|
|
20230609,103800,5445323295,2325,2320,2330,2320,9365
|
|
20230609,103700,5423553470,2320,2320,2325,2315,1508
|
|
20230609,103600,5420050395,2320,2320,2320,2315,3922
|
|
20230609,103500,5410951965,2320,2320,2325,2315,8048
|
|
20230609,103400,5392257425,2320,2320,2325,2320,7981
|
|
20230609,103300,5373740505,2320,2320,2325,2320,1642
|
|
20230609,103200,5369923570,2325,2325,2325,2325,4065
|
|
20230609,103100,5360472445,2325,2310,2325,2310,22534
|
|
20230609,103000,5308188090,2315,2315,2315,2310,7445
|
|
20230609,102900,5290973015,2315,2310,2315,2310,3429
|
|
20230609,102800,5283044690,2315,2310,2315,2310,11418
|
|
20230609,102700,5256668410,2310,2305,2310,2300,2877
|
|
20230609,102600,5250033205,2300,2300,2310,2300,1156
|
|
20230609,102500,5247373945,2300,2310,2310,2300,11934
|
|
20230609,102400,5219809970,2310,2300,2315,2300,7044
|
|
20230609,102300,5203542990,2300,2305,2310,2300,2258
|
|
20230609,102200,5198334620,2305,2300,2305,2300,11908
|
|
20230609,102100,5170898780,2300,2295,2305,2290,32795
|
|
20230609,102000,5095484265,2290,2290,2295,2290,13969
|
|
20230609,101900,5063476630,2295,2295,2300,2290,7062
|
|
20230609,101800,5047283750,2295,2295,2300,2290,4309
|
|
20230609,101700,5037395530,2295,2290,2295,2290,7989
|
|
20230609,101600,5019072875,2290,2295,2300,2290,7083
|
|
20230609,101500,5002828810,2300,2295,2300,2295,3581
|
|
20230609,101400,4994593960,2300,2290,2300,2285,9656
|
|
20230609,101300,4972472170,2290,2290,2295,2285,24995
|
|
20230609,101200,4915190775,2290,2285,2295,2285,19876
|
|
20230609,101100,4869713720,2285,2285,2290,2285,13307
|
|
20230609,101000,4839307215,2285,2290,2295,2285,6849
|
|
20230609,100900,4823644805,2285,2280,2295,2280,55412
|
|
20230609,100800,4697015995,2280,2285,2290,2275,133224
|
|
20230609,100700,4393157395,2285,2295,2295,2285,50606
|
|
20230609,100600,4277297915,2295,2300,2300,2290,27794
|
|
20230609,100500,4213526550,2295,2305,2305,2295,66999
|
|
20230609,100400,4059431610,2300,2300,2305,2300,17574
|
|
20230609,100300,4019008570,2305,2300,2305,2300,10699
|
|
20230609,100200,3994398305,2300,2305,2305,2300,10154
|
|
20230609,100100,3971034320,2300,2300,2305,2300,10571
|
|
20230609,100000,3946719450,2300,2300,2305,2300,12048
|
|
20230609,095900,3919005750,2300,2305,2305,2300,7432
|
|
20230609,095800,3901911045,2305,2300,2305,2300,3741
|
|
20230609,095700,3893305510,2305,2310,2310,2300,41802
|
|
20230609,095600,3796976890,2305,2305,2310,2305,17668
|
|
20230609,095500,3756232780,2305,2305,2310,2305,14003
|
|
20230609,095400,3723944975,2310,2310,2310,2305,18809
|
|
20230609,095300,3680522350,2310,2310,2315,2305,16542
|
|
20230609,095200,3642330200,2310,2310,2315,2310,52390
|
|
20230609,095100,3521307490,2310,2310,2315,2310,25599
|
|
20230609,095000,3462140570,2310,2310,2315,2310,8679
|
|
20230609,094900,3442085755,2315,2315,2320,2315,48507
|
|
20230609,094800,3329789535,2315,2320,2320,2315,8173
|
|
20230609,094700,3310854505,2315,2320,2320,2315,13516
|
|
20230609,094600,3279553415,2315,2320,2320,2315,11419
|
|
20230609,094500,3253062435,2320,2320,2320,2320,13119
|
|
20230609,094400,3222626355,2320,2320,2325,2320,9710
|
|
20230609,094300,3200085445,2325,2320,2330,2320,14904
|
|
20230609,094200,3165444270,2325,2325,2325,2315,32483
|
|
20230609,094100,3090032200,2315,2315,2325,2315,15575
|
|
20230609,094000,3053914520,2325,2330,2330,2315,57195
|
|
20230609,093900,2921196705,2320,2325,2330,2320,11136
|
|
20230609,093800,2895328085,2320,2325,2330,2320,12967
|
|
20230609,093700,2865198000,2325,2335,2335,2315,103870
|
|
20230609,093600,2623997055,2335,2325,2335,2325,29217
|
|
20230609,093500,2555908365,2330,2335,2340,2325,46829
|
|
20230609,093400,2446720845,2335,2335,2340,2325,48100
|
|
20230609,093300,2334561230,2335,2340,2345,2325,70597
|
|
20230609,093200,2169701570,2340,2330,2340,2330,27283
|
|
20230609,093100,2106034855,2330,2325,2330,2320,31346
|
|
20230609,093000,2033074420,2325,2325,2330,2320,11615
|
|
20230609,092900,2006074885,2325,2325,2330,2325,8243
|
|
20230609,092800,1986907605,2330,2325,2330,2325,15411
|
|
20230609,092700,1951055795,2325,2320,2325,2320,5226
|
|
20230609,092600,1938912275,2325,2325,2325,2320,12588
|
|
20230609,092500,1909672025,2325,2325,2330,2325,2770
|
|
20230609,092400,1903220525,2325,2325,2330,2325,5111
|
|
20230609,092300,1891336425,2325,2320,2330,2320,11616
|
|
20230609,092200,1864329060,2320,2325,2325,2320,16149
|
|
20230609,092100,1826795280,2325,2330,2330,2320,20792
|
|
20230609,092000,1778452795,2330,2330,2330,2325,7508
|
|
20230609,091900,1760993920,2330,2330,2335,2325,16680
|
|
20230609,091800,1722109255,2335,2340,2340,2330,18139
|
|
20230609,091700,1679807815,2330,2345,2345,2330,19362
|
|
20230609,091600,1634580545,2345,2325,2350,2325,91942
|
|
20230609,091500,1419589055,2330,2320,2330,2320,18944
|
|
20230609,091400,1375625475,2320,2315,2325,2315,33259
|
|
20230609,091300,1298406005,2315,2320,2320,2315,14663
|
|
20230609,091200,1264459605,2320,2320,2320,2315,8138
|
|
20230609,091100,1245609695,2315,2315,2320,2310,36232
|
|
20230609,091000,1161721640,2315,2320,2320,2315,38017
|
|
20230609,090900,1073604930,2320,2325,2325,2320,11997
|
|
20230609,090800,1045744470,2320,2325,2325,2320,11051
|
|
20230609,090700,1020100880,2320,2330,2335,2320,38501
|
|
20230609,090600,930588840,2330,2320,2330,2320,27558
|
|
20230609,090500,866570535,2315,2315,2325,2315,18654
|
|
20230609,090400,823318350,2320,2310,2320,2310,40497
|
|
20230609,090300,729547530,2315,2325,2330,2315,73003
|
|
20230609,090200,559987365,2330,2345,2345,2330,91033
|
|
20230609,090100,347289845,2345,2335,2345,2335,22315
|
|
20230609,090000,294991835,2345,2345,2350,2330,125925
|