811 lines
40 KiB
CSV
811 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,222800,10059380090,3800,3800,3800,3800,22961
|
|
20230602,222700,10059380090,3800,3800,3800,3800,0
|
|
20230602,222600,10059380090,3800,3800,3800,3800,0
|
|
20230602,222500,10059380090,3800,3800,3800,3800,0
|
|
20230602,222400,10059380090,3800,3800,3800,3800,0
|
|
20230602,222300,10059380090,3800,3800,3800,3800,0
|
|
20230602,222200,10059380090,3800,3800,3800,3800,0
|
|
20230602,222100,10059380090,3800,3800,3800,3800,0
|
|
20230602,222000,10059380090,3800,3800,3800,3800,0
|
|
20230602,221900,10059380090,3800,3800,3800,3800,0
|
|
20230602,221800,10059380090,3800,3800,3800,3800,0
|
|
20230602,221700,10059380090,3800,3800,3800,3800,0
|
|
20230602,221600,10059380090,3800,3800,3800,3800,0
|
|
20230602,221500,10059380090,3800,3800,3800,3800,0
|
|
20230602,221400,10059380090,3800,3800,3800,3800,0
|
|
20230602,221300,10059380090,3800,3800,3800,3800,0
|
|
20230602,221200,10059380090,3800,3800,3800,3800,0
|
|
20230602,221100,10059380090,3800,3800,3800,3800,0
|
|
20230602,221000,10059380090,3800,3800,3800,3800,0
|
|
20230602,220900,10059380090,3800,3800,3800,3800,0
|
|
20230602,220800,10059380090,3800,3800,3800,3800,0
|
|
20230602,220700,10059380090,3800,3800,3800,3800,0
|
|
20230602,220600,10059380090,3800,3800,3800,3800,0
|
|
20230602,220500,10059380090,3800,3800,3800,3800,0
|
|
20230602,220400,10059380090,3800,3800,3800,3800,0
|
|
20230602,220300,10059380090,3800,3800,3800,3800,0
|
|
20230602,220200,10059380090,3800,3800,3800,3800,0
|
|
20230602,220100,10059380090,3800,3800,3800,3800,0
|
|
20230602,220000,10059380090,3800,3800,3800,3800,0
|
|
20230602,215900,10059380090,3800,3800,3800,3800,0
|
|
20230602,215800,10059380090,3800,3800,3800,3800,22961
|
|
20230602,215700,10059380090,3800,3800,3800,3800,0
|
|
20230602,215600,10059380090,3800,3800,3800,3800,0
|
|
20230602,215500,10059380090,3800,3800,3800,3800,0
|
|
20230602,215400,10059380090,3800,3800,3800,3800,0
|
|
20230602,215300,10059380090,3800,3800,3800,3800,0
|
|
20230602,215200,10059380090,3800,3800,3800,3800,0
|
|
20230602,215100,10059380090,3800,3800,3800,3800,0
|
|
20230602,215000,10059380090,3800,3800,3800,3800,0
|
|
20230602,214900,10059380090,3800,3800,3800,3800,0
|
|
20230602,214800,10059380090,3800,3800,3800,3800,0
|
|
20230602,214700,10059380090,3800,3800,3800,3800,0
|
|
20230602,214600,10059380090,3800,3800,3800,3800,0
|
|
20230602,214500,10059380090,3800,3800,3800,3800,0
|
|
20230602,214400,10059380090,3800,3800,3800,3800,0
|
|
20230602,214300,10059380090,3800,3800,3800,3800,0
|
|
20230602,214200,10059380090,3800,3800,3800,3800,0
|
|
20230602,214100,10059380090,3800,3800,3800,3800,0
|
|
20230602,214000,10059380090,3800,3800,3800,3800,0
|
|
20230602,213900,10059380090,3800,3800,3800,3800,0
|
|
20230602,213800,10059380090,3800,3800,3800,3800,0
|
|
20230602,213700,10059380090,3800,3800,3800,3800,0
|
|
20230602,213600,10059380090,3800,3800,3800,3800,0
|
|
20230602,213500,10059380090,3800,3800,3800,3800,0
|
|
20230602,213400,10059380090,3800,3800,3800,3800,0
|
|
20230602,213300,10059380090,3800,3800,3800,3800,0
|
|
20230602,213200,10059380090,3800,3800,3800,3800,0
|
|
20230602,213100,10059380090,3800,3800,3800,3800,0
|
|
20230602,213000,10059380090,3800,3800,3800,3800,0
|
|
20230602,212900,10059380090,3800,3800,3800,3800,0
|
|
20230602,212800,10059380090,3800,3800,3800,3800,22961
|
|
20230602,212700,10059380090,3800,3800,3800,3800,0
|
|
20230602,212600,10059380090,3800,3800,3800,3800,0
|
|
20230602,212500,10059380090,3800,3800,3800,3800,0
|
|
20230602,212400,10059380090,3800,3800,3800,3800,0
|
|
20230602,212300,10059380090,3800,3800,3800,3800,0
|
|
20230602,212200,10059380090,3800,3800,3800,3800,0
|
|
20230602,212100,10059380090,3800,3800,3800,3800,0
|
|
20230602,212000,10059380090,3800,3800,3800,3800,0
|
|
20230602,211900,10059380090,3800,3800,3800,3800,0
|
|
20230602,211800,10059380090,3800,3800,3800,3800,0
|
|
20230602,211700,10059380090,3800,3800,3800,3800,0
|
|
20230602,211600,10059380090,3800,3800,3800,3800,0
|
|
20230602,211500,10059380090,3800,3800,3800,3800,0
|
|
20230602,211400,10059380090,3800,3800,3800,3800,0
|
|
20230602,211300,10059380090,3800,3800,3800,3800,0
|
|
20230602,211200,10059380090,3800,3800,3800,3800,0
|
|
20230602,211100,10059380090,3800,3800,3800,3800,0
|
|
20230602,211000,10059380090,3800,3800,3800,3800,0
|
|
20230602,210900,10059380090,3800,3800,3800,3800,0
|
|
20230602,210800,10059380090,3800,3800,3800,3800,0
|
|
20230602,210700,10059380090,3800,3800,3800,3800,0
|
|
20230602,210600,10059380090,3800,3800,3800,3800,0
|
|
20230602,210500,10059380090,3800,3800,3800,3800,0
|
|
20230602,210400,10059380090,3800,3800,3800,3800,0
|
|
20230602,210300,10059380090,3800,3800,3800,3800,0
|
|
20230602,210200,10059380090,3800,3800,3800,3800,0
|
|
20230602,210100,10059380090,3800,3800,3800,3800,0
|
|
20230602,210000,10059380090,3800,3800,3800,3800,0
|
|
20230602,205900,10059380090,3800,3800,3800,3800,0
|
|
20230602,205800,10059380090,3800,3800,3800,3800,22961
|
|
20230602,205700,10059380090,3800,3800,3800,3800,0
|
|
20230602,205600,10059380090,3800,3800,3800,3800,0
|
|
20230602,205500,10059380090,3800,3800,3800,3800,0
|
|
20230602,205400,10059380090,3800,3800,3800,3800,0
|
|
20230602,205300,10059380090,3800,3800,3800,3800,0
|
|
20230602,205200,10059380090,3800,3800,3800,3800,0
|
|
20230602,205100,10059380090,3800,3800,3800,3800,0
|
|
20230602,205000,10059380090,3800,3800,3800,3800,0
|
|
20230602,204900,10059380090,3800,3800,3800,3800,0
|
|
20230602,204800,10059380090,3800,3800,3800,3800,0
|
|
20230602,204700,10059380090,3800,3800,3800,3800,0
|
|
20230602,204600,10059380090,3800,3800,3800,3800,0
|
|
20230602,204500,10059380090,3800,3800,3800,3800,0
|
|
20230602,204400,10059380090,3800,3800,3800,3800,0
|
|
20230602,204300,10059380090,3800,3800,3800,3800,0
|
|
20230602,204200,10059380090,3800,3800,3800,3800,0
|
|
20230602,204100,10059380090,3800,3800,3800,3800,0
|
|
20230602,204000,10059380090,3800,3800,3800,3800,0
|
|
20230602,203900,10059380090,3800,3800,3800,3800,0
|
|
20230602,203800,10059380090,3800,3800,3800,3800,0
|
|
20230602,203700,10059380090,3800,3800,3800,3800,0
|
|
20230602,203600,10059380090,3800,3800,3800,3800,0
|
|
20230602,203500,10059380090,3800,3800,3800,3800,0
|
|
20230602,203400,10059380090,3800,3800,3800,3800,0
|
|
20230602,203300,10059380090,3800,3800,3800,3800,0
|
|
20230602,203200,10059380090,3800,3800,3800,3800,0
|
|
20230602,203100,10059380090,3800,3800,3800,3800,0
|
|
20230602,203000,10059380090,3800,3800,3800,3800,0
|
|
20230602,202900,10059380090,3800,3800,3800,3800,0
|
|
20230602,202800,10059380090,3800,3800,3800,3800,22961
|
|
20230602,202700,10059380090,3800,3800,3800,3800,0
|
|
20230602,202600,10059380090,3800,3800,3800,3800,0
|
|
20230602,202500,10059380090,3800,3800,3800,3800,0
|
|
20230602,202400,10059380090,3800,3800,3800,3800,0
|
|
20230602,202300,10059380090,3800,3800,3800,3800,0
|
|
20230602,202200,10059380090,3800,3800,3800,3800,0
|
|
20230602,202100,10059380090,3800,3800,3800,3800,0
|
|
20230602,202000,10059380090,3800,3800,3800,3800,0
|
|
20230602,201900,10059380090,3800,3800,3800,3800,0
|
|
20230602,201800,10059380090,3800,3800,3800,3800,0
|
|
20230602,201700,10059380090,3800,3800,3800,3800,0
|
|
20230602,201600,10059380090,3800,3800,3800,3800,0
|
|
20230602,201500,10059380090,3800,3800,3800,3800,0
|
|
20230602,201400,10059380090,3800,3800,3800,3800,0
|
|
20230602,201300,10059380090,3800,3800,3800,3800,0
|
|
20230602,201200,10059380090,3800,3800,3800,3800,0
|
|
20230602,201100,10059380090,3800,3800,3800,3800,0
|
|
20230602,201000,10059380090,3800,3800,3800,3800,0
|
|
20230602,200900,10059380090,3800,3800,3800,3800,0
|
|
20230602,200800,10059380090,3800,3800,3800,3800,0
|
|
20230602,200700,10059380090,3800,3800,3800,3800,0
|
|
20230602,200600,10059380090,3800,3800,3800,3800,0
|
|
20230602,200500,10059380090,3800,3800,3800,3800,0
|
|
20230602,200400,10059380090,3800,3800,3800,3800,0
|
|
20230602,200300,10059380090,3800,3800,3800,3800,0
|
|
20230602,200200,10059380090,3800,3800,3800,3800,0
|
|
20230602,200100,10059380090,3800,3800,3800,3800,0
|
|
20230602,200000,10059380090,3800,3800,3800,3800,0
|
|
20230602,195900,10059380090,3800,3800,3800,3800,0
|
|
20230602,195800,10059380090,3800,3800,3800,3800,22961
|
|
20230602,195700,10059380090,3800,3800,3800,3800,0
|
|
20230602,195600,10059380090,3800,3800,3800,3800,0
|
|
20230602,195500,10059380090,3800,3800,3800,3800,0
|
|
20230602,195400,10059380090,3800,3800,3800,3800,0
|
|
20230602,195300,10059380090,3800,3800,3800,3800,0
|
|
20230602,195200,10059380090,3800,3800,3800,3800,0
|
|
20230602,195100,10059380090,3800,3800,3800,3800,0
|
|
20230602,195000,10059380090,3800,3800,3800,3800,0
|
|
20230602,194900,10059380090,3800,3800,3800,3800,0
|
|
20230602,194800,10059380090,3800,3800,3800,3800,0
|
|
20230602,194700,10059380090,3800,3800,3800,3800,0
|
|
20230602,194600,10059380090,3800,3800,3800,3800,0
|
|
20230602,194500,10059380090,3800,3800,3800,3800,0
|
|
20230602,194400,10059380090,3800,3800,3800,3800,0
|
|
20230602,194300,10059380090,3800,3800,3800,3800,0
|
|
20230602,194200,10059380090,3800,3800,3800,3800,0
|
|
20230602,194100,10059380090,3800,3800,3800,3800,0
|
|
20230602,194000,10059380090,3800,3800,3800,3800,0
|
|
20230602,193900,10059380090,3800,3800,3800,3800,0
|
|
20230602,193800,10059380090,3800,3800,3800,3800,0
|
|
20230602,193700,10059380090,3800,3800,3800,3800,0
|
|
20230602,193600,10059380090,3800,3800,3800,3800,0
|
|
20230602,193500,10059380090,3800,3800,3800,3800,0
|
|
20230602,193400,10059380090,3800,3800,3800,3800,0
|
|
20230602,193300,10059380090,3800,3800,3800,3800,0
|
|
20230602,193200,10059380090,3800,3800,3800,3800,0
|
|
20230602,193100,10059380090,3800,3800,3800,3800,0
|
|
20230602,193000,10059380090,3800,3800,3800,3800,0
|
|
20230602,192900,10059380090,3800,3800,3800,3800,0
|
|
20230602,192800,10059380090,3800,3800,3800,3800,22961
|
|
20230602,192700,10059380090,3800,3800,3800,3800,0
|
|
20230602,192600,10059380090,3800,3800,3800,3800,0
|
|
20230602,192500,10059380090,3800,3800,3800,3800,0
|
|
20230602,192400,10059380090,3800,3800,3800,3800,0
|
|
20230602,192300,10059380090,3800,3800,3800,3800,0
|
|
20230602,192200,10059380090,3800,3800,3800,3800,0
|
|
20230602,192100,10059380090,3800,3800,3800,3800,0
|
|
20230602,192000,10059380090,3800,3800,3800,3800,0
|
|
20230602,191900,10059380090,3800,3800,3800,3800,0
|
|
20230602,191800,10059380090,3800,3800,3800,3800,0
|
|
20230602,191700,10059380090,3800,3800,3800,3800,0
|
|
20230602,191600,10059380090,3800,3800,3800,3800,0
|
|
20230602,191500,10059380090,3800,3800,3800,3800,0
|
|
20230602,191400,10059380090,3800,3800,3800,3800,0
|
|
20230602,191300,10059380090,3800,3800,3800,3800,0
|
|
20230602,191200,10059380090,3800,3800,3800,3800,0
|
|
20230602,191100,10059380090,3800,3800,3800,3800,0
|
|
20230602,191000,10059380090,3800,3800,3800,3800,0
|
|
20230602,190900,10059380090,3800,3800,3800,3800,0
|
|
20230602,190800,10059380090,3800,3800,3800,3800,0
|
|
20230602,190700,10059380090,3800,3800,3800,3800,0
|
|
20230602,190600,10059380090,3800,3800,3800,3800,0
|
|
20230602,190500,10059380090,3800,3800,3800,3800,0
|
|
20230602,190400,10059380090,3800,3800,3800,3800,0
|
|
20230602,190300,10059380090,3800,3800,3800,3800,0
|
|
20230602,190200,10059380090,3800,3800,3800,3800,0
|
|
20230602,190100,10059380090,3800,3800,3800,3800,0
|
|
20230602,190000,10059380090,3800,3800,3800,3800,0
|
|
20230602,185900,10059380090,3800,3800,3800,3800,0
|
|
20230602,185800,10059380090,3800,3800,3800,3800,22961
|
|
20230602,185700,10059380090,3800,3800,3800,3800,0
|
|
20230602,185600,10059380090,3800,3800,3800,3800,0
|
|
20230602,185500,10059380090,3800,3800,3800,3800,0
|
|
20230602,185400,10059380090,3800,3800,3800,3800,0
|
|
20230602,185300,10059380090,3800,3800,3800,3800,0
|
|
20230602,185200,10059380090,3800,3800,3800,3800,0
|
|
20230602,185100,10059380090,3800,3800,3800,3800,0
|
|
20230602,185000,10059380090,3800,3800,3800,3800,0
|
|
20230602,184900,10059380090,3800,3800,3800,3800,0
|
|
20230602,184800,10059380090,3800,3800,3800,3800,0
|
|
20230602,184700,10059380090,3800,3800,3800,3800,0
|
|
20230602,184600,10059380090,3800,3800,3800,3800,0
|
|
20230602,184500,10059380090,3800,3800,3800,3800,0
|
|
20230602,184400,10059380090,3800,3800,3800,3800,0
|
|
20230602,184300,10059380090,3800,3800,3800,3800,0
|
|
20230602,184200,10059380090,3800,3800,3800,3800,0
|
|
20230602,184100,10059380090,3800,3800,3800,3800,0
|
|
20230602,184000,10059380090,3800,3800,3800,3800,0
|
|
20230602,183900,10059380090,3800,3800,3800,3800,0
|
|
20230602,183800,10059380090,3800,3800,3800,3800,0
|
|
20230602,183700,10059380090,3800,3800,3800,3800,0
|
|
20230602,183600,10059380090,3800,3800,3800,3800,0
|
|
20230602,183500,10059380090,3800,3800,3800,3800,0
|
|
20230602,183400,10059380090,3800,3800,3800,3800,0
|
|
20230602,183300,10059380090,3800,3800,3800,3800,0
|
|
20230602,183200,10059380090,3800,3800,3800,3800,0
|
|
20230602,183100,10059380090,3800,3800,3800,3800,0
|
|
20230602,183000,10059380090,3800,3800,3800,3800,0
|
|
20230602,182900,10059380090,3800,3800,3800,3800,0
|
|
20230602,182800,10059380090,3800,3800,3800,3800,22961
|
|
20230602,182700,10059380090,3800,3800,3800,3800,0
|
|
20230602,182600,10059380090,3800,3800,3800,3800,0
|
|
20230602,182500,10059380090,3800,3800,3800,3800,0
|
|
20230602,182400,10059380090,3800,3800,3800,3800,0
|
|
20230602,182300,10059380090,3800,3800,3800,3800,0
|
|
20230602,182200,10059380090,3800,3800,3800,3800,0
|
|
20230602,182100,10059380090,3800,3800,3800,3800,0
|
|
20230602,182000,10059380090,3800,3800,3800,3800,0
|
|
20230602,181900,10059380090,3800,3800,3800,3800,0
|
|
20230602,181800,10059380090,3800,3800,3800,3800,0
|
|
20230602,181700,10059380090,3800,3800,3800,3800,0
|
|
20230602,181600,10059380090,3800,3800,3800,3800,0
|
|
20230602,181500,10059380090,3800,3800,3800,3800,0
|
|
20230602,181400,10059380090,3800,3800,3800,3800,0
|
|
20230602,181300,10059380090,3800,3800,3800,3800,0
|
|
20230602,181200,10059380090,3800,3800,3800,3800,0
|
|
20230602,181100,10059380090,3800,3800,3800,3800,0
|
|
20230602,181000,10059380090,3800,3800,3800,3800,0
|
|
20230602,180900,10059380090,3800,3800,3800,3800,0
|
|
20230602,180800,10059380090,3800,3800,3800,3800,0
|
|
20230602,180700,10059380090,3800,3800,3800,3800,0
|
|
20230602,180600,10059380090,3800,3800,3800,3800,0
|
|
20230602,180500,10059380090,3800,3800,3800,3800,0
|
|
20230602,180400,10059380090,3800,3800,3800,3800,0
|
|
20230602,180300,10059380090,3800,3800,3800,3800,0
|
|
20230602,180200,10059380090,3800,3800,3800,3800,0
|
|
20230602,180100,10059380090,3800,3800,3800,3800,0
|
|
20230602,180000,10059380090,3800,3800,3800,3800,0
|
|
20230602,175900,10059380090,3800,3800,3800,3800,0
|
|
20230602,175800,10059380090,3800,3800,3800,3800,22961
|
|
20230602,175700,10059380090,3800,3800,3800,3800,0
|
|
20230602,175600,10059380090,3800,3800,3800,3800,0
|
|
20230602,175500,10059380090,3800,3800,3800,3800,0
|
|
20230602,175400,10059380090,3800,3800,3800,3800,0
|
|
20230602,175300,10059380090,3800,3800,3800,3800,0
|
|
20230602,175200,10059380090,3800,3800,3800,3800,0
|
|
20230602,175100,10059380090,3800,3800,3800,3800,0
|
|
20230602,175000,10059380090,3800,3800,3800,3800,0
|
|
20230602,174900,10059380090,3800,3800,3800,3800,0
|
|
20230602,174800,10059380090,3800,3800,3800,3800,0
|
|
20230602,174700,10059380090,3800,3800,3800,3800,0
|
|
20230602,174600,10059380090,3800,3800,3800,3800,0
|
|
20230602,174500,10059380090,3800,3800,3800,3800,0
|
|
20230602,174400,10059380090,3800,3800,3800,3800,0
|
|
20230602,174300,10059380090,3800,3800,3800,3800,0
|
|
20230602,174200,10059380090,3800,3800,3800,3800,0
|
|
20230602,174100,10059380090,3800,3800,3800,3800,0
|
|
20230602,174000,10059380090,3800,3800,3800,3800,0
|
|
20230602,173900,10059380090,3800,3800,3800,3800,0
|
|
20230602,173800,10059380090,3800,3800,3800,3800,0
|
|
20230602,173700,10059380090,3800,3800,3800,3800,0
|
|
20230602,173600,10059380090,3800,3800,3800,3800,0
|
|
20230602,173500,10059380090,3800,3800,3800,3800,0
|
|
20230602,173400,10059380090,3800,3800,3800,3800,0
|
|
20230602,173300,10059380090,3800,3800,3800,3800,0
|
|
20230602,173200,10059380090,3800,3800,3800,3800,0
|
|
20230602,173100,10059380090,3800,3800,3800,3800,0
|
|
20230602,173000,10059380090,3800,3800,3800,3800,0
|
|
20230602,172900,10059380090,3800,3800,3800,3800,0
|
|
20230602,172800,10059380090,3800,3800,3800,3800,22961
|
|
20230602,172700,10059380090,3800,3800,3800,3800,0
|
|
20230602,172600,10059380090,3800,3800,3800,3800,0
|
|
20230602,172500,10059380090,3800,3800,3800,3800,0
|
|
20230602,172400,10059380090,3800,3800,3800,3800,0
|
|
20230602,172300,10059380090,3800,3800,3800,3800,0
|
|
20230602,172200,10059380090,3800,3800,3800,3800,0
|
|
20230602,172100,10059380090,3800,3800,3800,3800,0
|
|
20230602,172000,10059380090,3800,3800,3800,3800,0
|
|
20230602,171900,10059380090,3800,3800,3800,3800,0
|
|
20230602,171800,10059380090,3800,3800,3800,3800,0
|
|
20230602,171700,10059380090,3800,3800,3800,3800,0
|
|
20230602,171600,10059380090,3800,3800,3800,3800,0
|
|
20230602,171500,10059380090,3800,3800,3800,3800,0
|
|
20230602,171400,10059380090,3800,3800,3800,3800,0
|
|
20230602,171300,10059380090,3800,3800,3800,3800,0
|
|
20230602,171200,10059380090,3800,3800,3800,3800,0
|
|
20230602,171100,10059380090,3800,3800,3800,3800,0
|
|
20230602,171000,10059380090,3800,3800,3800,3800,0
|
|
20230602,170900,10059380090,3800,3800,3800,3800,0
|
|
20230602,170800,10059380090,3800,3800,3800,3800,0
|
|
20230602,170700,10059380090,3800,3800,3800,3800,0
|
|
20230602,170600,10059380090,3800,3800,3800,3800,0
|
|
20230602,170500,10059380090,3800,3800,3800,3800,0
|
|
20230602,170400,10059380090,3800,3800,3800,3800,0
|
|
20230602,170300,10059380090,3800,3800,3800,3800,0
|
|
20230602,170200,10059380090,3800,3800,3800,3800,0
|
|
20230602,170100,10059380090,3800,3800,3800,3800,0
|
|
20230602,170000,10059380090,3800,3800,3800,3800,0
|
|
20230602,165900,10059380090,3800,3800,3800,3800,0
|
|
20230602,165800,10059380090,3800,3800,3800,3800,22961
|
|
20230602,165700,10059380090,3800,3800,3800,3800,0
|
|
20230602,165600,10059380090,3800,3800,3800,3800,0
|
|
20230602,165500,10059380090,3800,3800,3800,3800,0
|
|
20230602,165400,10059380090,3800,3800,3800,3800,0
|
|
20230602,165300,10059380090,3800,3800,3800,3800,0
|
|
20230602,165200,10059380090,3800,3800,3800,3800,0
|
|
20230602,165100,10059380090,3800,3800,3800,3800,0
|
|
20230602,165000,10059380090,3800,3800,3800,3800,0
|
|
20230602,164900,10059380090,3800,3800,3800,3800,0
|
|
20230602,164800,10059380090,3800,3800,3800,3800,0
|
|
20230602,164700,10059380090,3800,3800,3800,3800,0
|
|
20230602,164600,10059380090,3800,3800,3800,3800,0
|
|
20230602,164500,10059380090,3800,3800,3800,3800,0
|
|
20230602,164400,10059380090,3800,3800,3800,3800,0
|
|
20230602,164300,10059380090,3800,3800,3800,3800,0
|
|
20230602,164200,10059380090,3800,3800,3800,3800,0
|
|
20230602,164100,10059380090,3800,3800,3800,3800,0
|
|
20230602,164000,10059380090,3800,3800,3800,3800,0
|
|
20230602,163900,10059380090,3800,3800,3800,3800,0
|
|
20230602,163800,10059380090,3800,3800,3800,3800,0
|
|
20230602,163700,10059380090,3800,3800,3800,3800,0
|
|
20230602,163600,10059380090,3800,3800,3800,3800,0
|
|
20230602,163500,10059380090,3800,3800,3800,3800,0
|
|
20230602,163400,10059380090,3800,3800,3800,3800,0
|
|
20230602,163300,10059380090,3800,3800,3800,3800,0
|
|
20230602,163200,10059380090,3800,3800,3800,3800,0
|
|
20230602,163100,10059380090,3800,3800,3800,3800,0
|
|
20230602,163000,10059380090,3800,3800,3800,3800,0
|
|
20230602,162900,10059380090,3800,3800,3800,3800,0
|
|
20230602,162800,10059380090,3800,3800,3800,3800,22961
|
|
20230602,162700,10059380090,3800,3800,3800,3800,0
|
|
20230602,162600,10059380090,3800,3800,3800,3800,0
|
|
20230602,162500,10059380090,3800,3800,3800,3800,0
|
|
20230602,162400,10059380090,3800,3800,3800,3800,0
|
|
20230602,162300,10059380090,3800,3800,3800,3800,0
|
|
20230602,162200,10059380090,3800,3800,3800,3800,0
|
|
20230602,162100,10059380090,3800,3800,3800,3800,0
|
|
20230602,162000,10059380090,3800,3800,3800,3800,0
|
|
20230602,161900,10059380090,3800,3800,3800,3800,0
|
|
20230602,161800,10059380090,3800,3800,3800,3800,0
|
|
20230602,161700,10059380090,3800,3800,3800,3800,0
|
|
20230602,161600,10059380090,3800,3800,3800,3800,0
|
|
20230602,161500,10059380090,3800,3800,3800,3800,0
|
|
20230602,161400,10059380090,3800,3800,3800,3800,0
|
|
20230602,161300,10059380090,3800,3800,3800,3800,0
|
|
20230602,161200,10059380090,3800,3800,3800,3800,0
|
|
20230602,161100,10059380090,3800,3800,3800,3800,0
|
|
20230602,161000,10059380090,3800,3800,3800,3800,0
|
|
20230602,160900,10059380090,3800,3800,3800,3800,0
|
|
20230602,160800,10059380090,3800,3800,3800,3800,0
|
|
20230602,160700,10059380090,3800,3800,3800,3800,0
|
|
20230602,160600,10059380090,3800,3800,3800,3800,0
|
|
20230602,160500,10059380090,3800,3800,3800,3800,0
|
|
20230602,160400,10059380090,3800,3800,3800,3800,0
|
|
20230602,160300,10059380090,3800,3800,3800,3800,0
|
|
20230602,160200,10059380090,3800,3800,3800,3800,0
|
|
20230602,160100,10059380090,3800,3800,3800,3800,0
|
|
20230602,160000,10059380090,3800,3800,3800,3800,0
|
|
20230602,155900,10059380090,3800,3800,3800,3800,0
|
|
20230602,155800,10059380090,3800,3800,3800,3800,22961
|
|
20230602,155700,10059380090,3800,3800,3800,3800,0
|
|
20230602,155600,10059380090,3800,3800,3800,3800,0
|
|
20230602,155500,10059380090,3800,3800,3800,3800,0
|
|
20230602,155400,10059380090,3800,3800,3800,3800,0
|
|
20230602,155300,10059380090,3800,3800,3800,3800,0
|
|
20230602,155200,10059380090,3800,3800,3800,3800,0
|
|
20230602,155100,10059380090,3800,3800,3800,3800,0
|
|
20230602,155000,10059380090,3800,3800,3800,3800,0
|
|
20230602,154900,10059380090,3800,3800,3800,3800,0
|
|
20230602,154800,10059380090,3800,3800,3800,3800,0
|
|
20230602,154700,10059380090,3800,3800,3800,3800,0
|
|
20230602,154600,10059380090,3800,3800,3800,3800,0
|
|
20230602,154500,10059380090,3800,3800,3800,3800,0
|
|
20230602,154400,10059380090,3800,3800,3800,3800,0
|
|
20230602,154300,10059380090,3800,3800,3800,3800,0
|
|
20230602,154200,10059380090,3800,3800,3800,3800,0
|
|
20230602,154100,10059380090,3800,3800,3800,3800,0
|
|
20230602,154000,10059380090,3800,3800,3800,3800,0
|
|
20230602,153900,10059380090,3800,3800,3800,3800,0
|
|
20230602,153800,10059380090,3800,3800,3800,3800,0
|
|
20230602,153700,10059380090,3800,3800,3800,3800,0
|
|
20230602,153600,10059380090,3800,3800,3800,3800,0
|
|
20230602,153500,10059380090,3800,3800,3800,3800,0
|
|
20230602,153400,10059380090,3800,3800,3800,3800,0
|
|
20230602,153300,10059380090,3800,3800,3800,3800,0
|
|
20230602,153200,10059380090,3800,3800,3800,3800,0
|
|
20230602,153100,10059380090,3800,3800,3800,3800,0
|
|
20230602,153000,10059380090,3800,3800,3800,3800,22961
|
|
20230602,152900,9972128290,3810,3810,3810,3810,0
|
|
20230602,152800,9972128290,3810,3810,3810,3810,0
|
|
20230602,152700,9972128290,3810,3810,3810,3810,0
|
|
20230602,152600,9972128290,3810,3810,3810,3810,0
|
|
20230602,152500,9972128290,3810,3810,3810,3810,0
|
|
20230602,152400,9972128290,3810,3810,3810,3810,0
|
|
20230602,152300,9972128290,3810,3810,3810,3810,0
|
|
20230602,152200,9972128290,3810,3810,3810,3810,0
|
|
20230602,152100,9972128290,3810,3810,3810,3810,0
|
|
20230602,152000,9972128290,3810,3810,3810,3810,0
|
|
20230602,151900,9972128290,3810,3810,3810,3805,741
|
|
20230602,151800,9969306685,3810,3800,3810,3800,11570
|
|
20230602,151700,9925239125,3810,3805,3810,3800,5166
|
|
20230602,151600,9905577595,3805,3810,3815,3805,3030
|
|
20230602,151500,9894040450,3810,3805,3810,3800,3595
|
|
20230602,151400,9880364375,3805,3795,3805,3795,1105
|
|
20230602,151300,9876165105,3795,3800,3805,3795,2760
|
|
20230602,151200,9865685270,3800,3800,3805,3800,910
|
|
20230602,151100,9862227220,3800,3800,3800,3800,948
|
|
20230602,151000,9858624820,3805,3800,3805,3800,850
|
|
20230602,150900,9855394745,3800,3795,3800,3795,3458
|
|
20230602,150800,9842256960,3795,3800,3800,3795,8298
|
|
20230602,150700,9810725010,3805,3805,3805,3800,5047
|
|
20230602,150600,9791540745,3805,3810,3810,3805,663
|
|
20230602,150500,9789017770,3810,3810,3810,3810,1
|
|
20230602,150400,9789013960,3815,3800,3815,3800,1923
|
|
20230602,150300,9781688215,3800,3810,3810,3800,4250
|
|
20230602,150200,9765527565,3810,3810,3810,3805,282
|
|
20230602,150100,9764453930,3810,3810,3810,3805,1705
|
|
20230602,150000,9757961690,3800,3800,3810,3800,2323
|
|
20230602,145900,9749134155,3800,3810,3810,3790,4715
|
|
20230602,145800,9731244045,3810,3810,3810,3800,1823
|
|
20230602,145700,9724303345,3815,3815,3815,3810,300
|
|
20230602,145600,9723159980,3820,3830,3830,3820,1186
|
|
20230602,145500,9718623180,3830,3830,3830,3825,2798
|
|
20230602,145400,9707911945,3830,3835,3835,3825,7327
|
|
20230602,145300,9679852460,3835,3820,3835,3815,9883
|
|
20230602,145200,9642033925,3815,3815,3825,3810,8123
|
|
20230602,145100,9611010910,3810,3805,3810,3800,7130
|
|
20230602,145000,9583877835,3805,3800,3805,3800,113
|
|
20230602,144900,9583448405,3805,3805,3805,3800,4922
|
|
20230602,144800,9564720245,3800,3800,3800,3800,3947
|
|
20230602,144700,9549721645,3800,3795,3800,3795,2740
|
|
20230602,144600,9539323335,3795,3790,3795,3790,1646
|
|
20230602,144500,9533084380,3795,3795,3795,3790,997
|
|
20230602,144400,9529301715,3790,3790,3790,3790,1694
|
|
20230602,144300,9522881455,3790,3785,3790,3785,2624
|
|
20230602,144200,9512946950,3785,3785,3785,3785,0
|
|
20230602,144100,9512946950,3785,3785,3785,3785,4
|
|
20230602,144000,9512931810,3780,3780,3780,3780,350
|
|
20230602,143900,9511608810,3780,3780,3785,3780,590
|
|
20230602,143800,9509376760,3785,3780,3785,3780,103
|
|
20230602,143700,9508987410,3785,3780,3785,3780,211
|
|
20230602,143600,9508189775,3785,3785,3785,3785,3
|
|
20230602,143500,9508178420,3780,3780,3780,3780,2581
|
|
20230602,143400,9498422240,3780,3780,3780,3780,150
|
|
20230602,143300,9497855240,3780,3775,3780,3775,1271
|
|
20230602,143200,9493056120,3775,3780,3780,3775,467
|
|
20230602,143100,9491292675,3775,3775,3775,3775,470
|
|
20230602,143000,9489518425,3780,3780,3780,3775,134
|
|
20230602,142900,9489012555,3775,3775,3780,3775,1238
|
|
20230602,142800,9484339090,3775,3780,3785,3775,2131
|
|
20230602,142700,9476283915,3780,3780,3780,3775,1223
|
|
20230602,142600,9471666555,3780,3780,3780,3780,211
|
|
20230602,142500,9470868975,3780,3775,3780,3775,921
|
|
20230602,142400,9467392190,3775,3770,3775,3770,427
|
|
20230602,142300,9465782380,3770,3775,3775,3770,1630
|
|
20230602,142200,9459633160,3780,3775,3780,3775,702
|
|
20230602,142100,9456983100,3775,3775,3775,3775,163
|
|
20230602,142000,9456367775,3780,3775,3780,3775,113
|
|
20230602,141900,9455941190,3775,3770,3775,3770,1228
|
|
20230602,141800,9451311625,3770,3770,3770,3770,363
|
|
20230602,141700,9449943115,3770,3770,3770,3770,1
|
|
20230602,141600,9449939345,3765,3765,3765,3765,142
|
|
20230602,141500,9449404715,3765,3765,3765,3765,504
|
|
20230602,141400,9447507155,3765,3765,3770,3765,444
|
|
20230602,141300,9445834995,3765,3765,3765,3760,1478
|
|
20230602,141200,9440275010,3765,3765,3765,3760,437
|
|
20230602,141100,9438630235,3765,3765,3765,3760,7732
|
|
20230602,141000,9409535490,3770,3775,3780,3765,18030
|
|
20230602,140900,9341487955,3775,3775,3775,3775,4152
|
|
20230602,140800,9325814155,3780,3780,3780,3780,1723
|
|
20230602,140700,9319301215,3780,3780,3780,3780,1211
|
|
20230602,140600,9314723635,3785,3785,3785,3785,401
|
|
20230602,140500,9313205850,3785,3785,3785,3785,100
|
|
20230602,140400,9312827350,3785,3785,3785,3785,4
|
|
20230602,140300,9312812210,3785,3780,3785,3780,1854
|
|
20230602,140200,9305804085,3785,3780,3785,3780,18
|
|
20230602,140100,9305735990,3785,3785,3785,3785,1410
|
|
20230602,140000,9300399140,3785,3785,3785,3785,1538
|
|
20230602,135900,9294577810,3785,3780,3785,3780,155
|
|
20230602,135800,9293991210,3785,3780,3785,3780,1436
|
|
20230602,135700,9288556600,3780,3780,3780,3780,1
|
|
20230602,135600,9288552820,3775,3775,3785,3775,287
|
|
20230602,135500,9287468505,3775,3775,3780,3775,935
|
|
20230602,135400,9283936490,3785,3780,3785,3775,2006
|
|
20230602,135300,9276350485,3785,3780,3785,3780,432
|
|
20230602,135200,9274715930,3780,3780,3780,3775,1677
|
|
20230602,135100,9268380770,3780,3780,3780,3775,639
|
|
20230602,135000,9265965365,3785,3780,3785,3775,1879
|
|
20230602,134900,9258863875,3780,3785,3785,3780,1670
|
|
20230602,134800,9252549775,3785,3780,3785,3780,210
|
|
20230602,134700,9251754975,3785,3785,3790,3785,1969
|
|
20230602,134600,9244302300,3790,3790,3790,3785,987
|
|
20230602,134500,9240566465,3790,3785,3790,3785,494
|
|
20230602,134400,9238696665,3780,3780,3780,3780,308
|
|
20230602,134300,9237532425,3775,3775,3780,3770,1769
|
|
20230602,134200,9230857885,3775,3775,3775,3775,1045
|
|
20230602,134100,9226913010,3775,3775,3775,3775,132
|
|
20230602,134000,9226414710,3775,3775,3775,3775,999
|
|
20230602,133900,9222643485,3775,3780,3780,3775,225
|
|
20230602,133800,9221793485,3775,3775,3775,3775,59
|
|
20230602,133700,9221570760,3780,3780,3780,3780,30
|
|
20230602,133600,9221457360,3780,3770,3780,3770,663
|
|
20230602,133500,9218952560,3780,3780,3780,3780,32
|
|
20230602,133400,9218831600,3780,3780,3780,3780,21
|
|
20230602,133300,9218752220,3770,3770,3770,3770,500
|
|
20230602,133200,9216867220,3770,3770,3780,3770,1509
|
|
20230602,133100,9211178280,3770,3770,3770,3770,1
|
|
20230602,133000,9211174510,3780,3780,3780,3770,233
|
|
20230602,132900,9210295490,3770,3770,3780,3770,1057
|
|
20230602,132800,9206310590,3770,3765,3770,3765,2758
|
|
20230602,132700,9195926710,3765,3765,3765,3760,416
|
|
20230602,132600,9194362260,3765,3765,3765,3765,0
|
|
20230602,132500,9194362260,3765,3765,3765,3760,5964
|
|
20230602,132400,9171937555,3760,3765,3765,3760,1166
|
|
20230602,132300,9167548520,3765,3765,3770,3765,911
|
|
20230602,132200,9164118580,3765,3770,3770,3765,1693
|
|
20230602,132100,9157744430,3765,3770,3770,3765,7288
|
|
20230602,132000,9130304980,3765,3770,3770,3765,860
|
|
20230602,131900,9127067030,3770,3765,3770,3765,2161
|
|
20230602,131800,9118925165,3770,3770,3770,3770,138
|
|
20230602,131700,9118404905,3770,3770,3770,3765,1543
|
|
20230602,131600,9112592795,3765,3765,3765,3765,16
|
|
20230602,131500,9112532555,3765,3770,3770,3765,1615
|
|
20230602,131400,9106449015,3770,3775,3775,3770,16258
|
|
20230602,131300,9045149990,3780,3780,3780,3775,222
|
|
20230602,131200,9044311325,3780,3775,3780,3775,1317
|
|
20230602,131100,9039333565,3780,3780,3780,3775,998
|
|
20230602,131000,9035565470,3775,3780,3780,3775,6210
|
|
20230602,130900,9012121480,3780,3780,3780,3775,1346
|
|
20230602,130800,9007034240,3780,3780,3780,3780,223
|
|
20230602,130700,9006191300,3785,3785,3785,3785,5
|
|
20230602,130600,9006172375,3785,3785,3785,3785,3
|
|
20230602,130500,9006161020,3785,3775,3785,3775,1167
|
|
20230602,130400,9001755555,3780,3775,3785,3775,285
|
|
20230602,130300,9000679565,3775,3780,3780,3775,4314
|
|
20230602,130200,8984382575,3780,3780,3780,3780,60
|
|
20230602,130100,8984155775,3785,3785,3785,3785,53
|
|
20230602,130000,8983955170,3785,3785,3785,3785,244
|
|
20230602,125900,8983031630,3785,3785,3785,3785,80
|
|
20230602,125800,8982728830,3780,3790,3790,3780,208
|
|
20230602,125700,8981941615,3780,3790,3790,3780,1337
|
|
20230602,125600,8976885180,3790,3790,3790,3790,230
|
|
20230602,125500,8976013480,3775,3775,3775,3775,0
|
|
20230602,125400,8976013480,3775,3790,3790,3775,4135
|
|
20230602,125300,8960377920,3790,3795,3795,3790,1582
|
|
20230602,125200,8954380170,3795,3795,3795,3790,1504
|
|
20230602,125100,8948677240,3795,3795,3800,3795,133
|
|
20230602,125000,8948172490,3795,3790,3795,3790,27
|
|
20230602,124900,8948070130,3795,3800,3800,3795,101
|
|
20230602,124800,8947686830,3800,3800,3800,3800,35
|
|
20230602,124700,8947553830,3790,3790,3790,3790,10
|
|
20230602,124600,8947515930,3790,3795,3800,3780,952
|
|
20230602,124500,8943913590,3795,3790,3800,3790,102
|
|
20230602,124400,8943526680,3780,3780,3780,3780,9
|
|
20230602,124300,8943492660,3780,3790,3790,3780,652
|
|
20230602,124200,8941028090,3790,3790,3795,3780,3291
|
|
20230602,124100,8928566205,3790,3790,3800,3790,3089
|
|
20230602,124000,8916834610,3795,3795,3795,3790,537
|
|
20230602,123900,8914797490,3795,3795,3795,3795,0
|
|
20230602,123800,8914797490,3795,3795,3795,3795,205
|
|
20230602,123700,8914019515,3795,3795,3795,3795,9
|
|
20230602,123600,8913985360,3795,3790,3795,3790,251
|
|
20230602,123500,8913033130,3790,3795,3795,3790,350
|
|
20230602,123400,8911706625,3790,3795,3795,3790,107
|
|
20230602,123300,8911301085,3790,3790,3790,3790,672
|
|
20230602,123200,8908754205,3780,3780,3780,3780,1
|
|
20230602,123100,8908750425,3780,3790,3790,3780,327
|
|
20230602,123000,8907514315,3790,3790,3790,3785,267
|
|
20230602,122900,8906502405,3780,3780,3790,3780,800
|
|
20230602,122800,8903474155,3780,3780,3780,3780,1375
|
|
20230602,122700,8898276655,3780,3780,3780,3775,211
|
|
20230602,122600,8897479080,3780,3780,3780,3780,1000
|
|
20230602,122500,8893699080,3780,3780,3780,3775,3281
|
|
20230602,122400,8881311400,3780,3785,3785,3780,1283
|
|
20230602,122300,8876457485,3790,3785,3790,3785,741
|
|
20230602,122200,8873652735,3780,3790,3790,3780,191
|
|
20230602,122100,8872930655,3790,3790,3790,3790,239
|
|
20230602,122000,8872024845,3790,3790,3790,3780,1572
|
|
20230602,121900,8866075205,3790,3790,3790,3790,2400
|
|
20230602,121800,8856979205,3790,3790,3790,3780,330
|
|
20230602,121700,8855730940,3790,3790,3795,3790,42
|
|
20230602,121600,8855571640,3790,3785,3790,3785,53
|
|
20230602,121500,8855370970,3780,3785,3785,3780,328
|
|
20230602,121400,8854130020,3785,3790,3790,3785,11451
|
|
20230602,121300,8810732090,3790,3785,3790,3785,1510
|
|
20230602,121200,8805010190,3790,3785,3790,3785,91
|
|
20230602,121100,8804665715,3785,3790,3790,3785,556
|
|
20230602,121000,8802561245,3790,3780,3790,3780,502
|
|
20230602,120900,8800660350,3780,3775,3780,3770,1644
|
|
20230602,120800,8794453920,3775,3775,3775,3775,599
|
|
20230602,120700,8792192695,3775,3775,3775,3770,648
|
|
20230602,120600,8789748010,3775,3775,3775,3770,1075
|
|
20230602,120500,8785695095,3775,3775,3775,3770,296
|
|
20230602,120400,8784578710,3770,3780,3780,3770,3430
|
|
20230602,120300,8771637930,3780,3780,3780,3780,1695
|
|
20230602,120200,8765230830,3785,3785,3785,3785,5
|
|
20230602,120100,8765211905,3785,3785,3785,3785,0
|
|
20230602,120000,8765211905,3785,3790,3790,3785,835
|
|
20230602,115900,8762048520,3790,3790,3790,3790,518
|
|
20230602,115800,8760085300,3790,3790,3790,3790,1581
|
|
20230602,115700,8754093310,3790,3785,3790,3785,270
|
|
20230602,115600,8753071320,3785,3785,3785,3785,362
|
|
20230602,115500,8751701150,3780,3785,3785,3780,5
|
|
20230602,115400,8751682230,3785,3780,3785,3775,320
|
|
20230602,115300,8750472665,3775,3775,3775,3775,2904
|
|
20230602,115200,8739510065,3775,3775,3775,3770,1484
|
|
20230602,115100,8733910465,3775,3775,3775,3775,147
|
|
20230602,115000,8733355540,3775,3775,3775,3775,114
|
|
20230602,114900,8732925190,3775,3775,3775,3775,1502
|
|
20230602,114800,8727255140,3775,3780,3780,3775,2279
|
|
20230602,114700,8718648490,3780,3780,3780,3780,566
|
|
20230602,114600,8716509010,3780,3780,3780,3780,469
|
|
20230602,114500,8714736190,3775,3770,3775,3770,1332
|
|
20230602,114400,8709713165,3770,3775,3775,3770,798
|
|
20230602,114300,8706700720,3775,3770,3775,3770,5372
|
|
20230602,114200,8686448275,3770,3770,3770,3770,0
|
|
20230602,114100,8686448275,3770,3770,3770,3770,190
|
|
20230602,114000,8685731975,3770,3770,3775,3770,5658
|
|
20230602,113900,8664401310,3770,3775,3775,3770,2973
|
|
20230602,113800,8653192290,3770,3775,3790,3770,4271
|
|
20230602,113700,8637074775,3780,3780,3790,3780,1538
|
|
20230602,113600,8631260135,3775,3775,3775,3770,4553
|
|
20230602,113500,8614073450,3775,3775,3780,3775,2664
|
|
20230602,113400,8604016600,3775,3775,3775,3770,2671
|
|
20230602,113300,8593943125,3775,3790,3795,3775,23616
|
|
20230602,113200,8504598315,3790,3795,3795,3790,1048
|
|
20230602,113100,8500626155,3795,3800,3800,3795,1875
|
|
20230602,113000,8493510500,3795,3800,3800,3795,752
|
|
20230602,112900,8490652975,3800,3800,3800,3800,1796
|
|
20230602,112800,8483828175,3800,3800,3805,3800,870
|
|
20230602,112700,8480520665,3800,3795,3800,3795,901
|
|
20230602,112600,8477098165,3795,3800,3800,3795,533
|
|
20230602,112500,8475074620,3800,3800,3805,3800,2321
|
|
20230602,112400,8466254815,3805,3805,3805,3795,3056
|
|
20230602,112300,8454651750,3805,3805,3810,3805,1321
|
|
20230602,112200,8449622040,3805,3815,3815,3805,3412
|
|
20230602,112100,8436622095,3815,3815,3820,3810,724
|
|
20230602,112000,8433862490,3815,3815,3820,3815,3564
|
|
20230602,111900,8420265780,3815,3815,3820,3810,7102
|
|
20230602,111800,8393168935,3815,3810,3815,3810,4825
|
|
20230602,111700,8374765115,3800,3810,3810,3800,3636
|
|
20230602,111600,8360913720,3810,3805,3810,3805,4258
|
|
20230602,111500,8344711810,3805,3795,3805,3795,4143
|
|
20230602,111400,8328984815,3795,3800,3800,3795,428
|
|
20230602,111300,8327360515,3790,3795,3795,3790,1709
|
|
20230602,111200,8320875425,3795,3800,3800,3795,2220
|
|
20230602,111100,8312448890,3800,3805,3805,3800,166
|
|
20230602,111000,8311817390,3805,3800,3805,3800,2854
|
|
20230602,110900,8300963405,3800,3795,3800,3790,2843
|
|
20230602,110800,8290162540,3795,3800,3800,3795,586
|
|
20230602,110700,8287936135,3800,3795,3800,3795,726
|
|
20230602,110600,8285177710,3795,3790,3800,3790,1897
|
|
20230602,110500,8277979560,3790,3790,3790,3785,1875
|
|
20230602,110400,8270874615,3790,3780,3790,3780,1417
|
|
20230602,110300,8265514160,3780,3780,3785,3780,318
|
|
20230602,110200,8264312015,3780,3785,3790,3780,1380
|
|
20230602,110100,8259088535,3790,3790,3790,3785,331
|
|
20230602,110000,8257834330,3790,3790,3790,3785,1704
|
|
20230602,105900,8251383555,3790,3785,3790,3780,1426
|
|
20230602,105800,8245984935,3785,3795,3795,3780,5929
|
|
20230602,105700,8223531970,3795,3790,3795,3790,1423
|
|
20230602,105600,8218138280,3790,3800,3805,3790,12183
|
|
20230602,105500,8171857935,3800,3805,3805,3800,2749
|
|
20230602,105400,8161398460,3805,3810,3810,3805,12327
|
|
20230602,105300,8114466870,3810,3800,3810,3800,12717
|
|
20230602,105200,8066068715,3805,3800,3805,3790,8062
|
|
20230602,105100,8035438280,3795,3785,3800,3785,2395
|
|
20230602,105000,8026351505,3795,3795,3795,3785,5984
|
|
20230602,104900,8003667325,3790,3785,3800,3780,1484
|
|
20230602,104800,7998040250,3785,3780,3790,3780,6860
|
|
20230602,104700,7972089110,3780,3780,3780,3775,580
|
|
20230602,104600,7969896725,3775,3775,3780,3775,450
|
|
20230602,104500,7968197305,3775,3775,3780,3770,1355
|
|
20230602,104400,7963084755,3775,3775,3775,3775,750
|
|
20230602,104300,7960253505,3775,3770,3780,3770,1555
|
|
20230602,104200,7954379820,3775,3775,3780,3770,2009
|
|
20230602,104100,7946798130,3775,3780,3780,3775,1706
|
|
20230602,104000,7940356785,3775,3770,3775,3770,5332
|
|
20230602,103900,7920255135,3770,3775,3780,3770,10454
|
|
20230602,103800,7880830830,3780,3775,3780,3775,5104
|
|
20230602,103700,7861563150,3780,3780,3780,3775,898
|
|
20230602,103600,7858169930,3770,3775,3775,3770,615
|
|
20230602,103500,7855848815,3775,3775,3780,3775,580
|
|
20230602,103400,7853659245,3780,3775,3780,3770,1090
|
|
20230602,103300,7849542870,3770,3770,3775,3770,1363
|
|
20230602,103200,7844399305,3770,3775,3775,3770,818
|
|
20230602,103100,7841313290,3775,3780,3780,3765,9809
|
|
20230602,103000,7804343345,3780,3775,3780,3775,833
|
|
20230602,102900,7801195540,3775,3775,3780,3770,3229
|
|
20230602,102800,7789005065,3780,3780,3780,3775,2117
|
|
20230602,102700,7781004985,3775,3775,3780,3770,2317
|
|
20230602,102600,7772252875,3775,3770,3780,3770,6201
|
|
20230602,102500,7748843910,3775,3775,3775,3770,1384
|
|
20230602,102400,7743626190,3775,3770,3775,3765,4976
|
|
20230602,102300,7724868420,3770,3765,3770,3760,3083
|
|
20230602,102200,7713271160,3765,3760,3765,3760,969
|
|
20230602,102100,7709624370,3765,3765,3770,3760,2729
|
|
20230602,102000,7699353370,3765,3770,3770,3760,1309
|
|
20230602,101900,7694423890,3770,3775,3775,3765,14718
|
|
20230602,101800,7638959515,3775,3770,3775,3770,575
|
|
20230602,101700,7636791030,3770,3775,3775,3770,6364
|
|
20230602,101600,7612795110,3775,3770,3775,3770,2445
|
|
20230602,101500,7603567960,3775,3770,3775,3765,6314
|
|
20230602,101400,7579767020,3770,3765,3770,3765,10546
|
|
20230602,101300,7540044895,3770,3770,3770,3760,4704
|
|
20230602,101200,7522334350,3770,3765,3770,3755,7866
|
|
20230602,101100,7492762090,3770,3760,3775,3760,10804
|
|
20230602,101000,7452059350,3760,3745,3765,3735,13674
|
|
20230602,100900,7400765190,3735,3775,3785,3735,58452
|
|
20230602,100800,7181238200,3785,3785,3790,3775,13890
|
|
20230602,100700,7128719650,3785,3795,3800,3785,11716
|
|
20230602,100600,7084323090,3800,3795,3800,3795,4162
|
|
20230602,100500,7068527270,3795,3805,3805,3795,7304
|
|
20230602,100400,7040806565,3805,3800,3805,3795,4131
|
|
20230602,100300,7025105890,3805,3805,3805,3800,4925
|
|
20230602,100200,7006382770,3805,3795,3810,3795,5708
|
|
20230602,100100,6984695665,3795,3820,3820,3790,44708
|
|
20230602,100000,6814567650,3820,3830,3830,3820,14313
|
|
20230602,095900,6759859345,3830,3835,3835,3830,6424
|
|
20230602,095800,6735252605,3830,3835,3835,3830,6204
|
|
20230602,095700,6711488705,3835,3845,3850,3835,10342
|
|
20230602,095600,6671759455,3845,3840,3845,3840,2613
|
|
20230602,095500,6661712830,3845,3835,3845,3830,2172
|
|
20230602,095400,6653372600,3835,3825,3835,3820,5203
|
|
20230602,095300,6633465605,3825,3855,3855,3815,47506
|
|
20230602,095200,6451412165,3850,3875,3875,3850,22725
|
|
20230602,095100,6363659445,3880,3865,3880,3865,8801
|
|
20230602,095000,6329598605,3865,3895,3895,3865,28988
|
|
20230602,094900,6217205590,3900,3890,3900,3880,7334
|
|
20230602,094800,6188695855,3890,3885,3890,3880,5542
|
|
20230602,094700,6167155740,3885,3885,3890,3880,6486
|
|
20230602,094600,6141970305,3885,3885,3885,3885,3490
|
|
20230602,094500,6128411655,3885,3885,3890,3885,9970
|
|
20230602,094400,6089658205,3890,3890,3895,3885,8979
|
|
20230602,094300,6054730520,3900,3910,3910,3895,17180
|
|
20230602,094200,5987679745,3905,3905,3910,3900,3802
|
|
20230602,094100,5972824995,3900,3895,3905,3895,3634
|
|
20230602,094000,5958649885,3900,3900,3900,3885,21370
|
|
20230602,093900,5875440350,3890,3905,3905,3890,12688
|
|
20230602,093800,5825971955,3905,3900,3910,3900,2983
|
|
20230602,093700,5814323690,3900,3900,3905,3900,2476
|
|
20230602,093600,5804666915,3905,3905,3905,3900,6644
|
|
20230602,093500,5778744460,3910,3905,3910,3900,5686
|
|
20230602,093400,5756538845,3905,3890,3905,3890,6848
|
|
20230602,093300,5729859090,3890,3895,3895,3890,5936
|
|
20230602,093200,5706759910,3895,3900,3905,3895,7846
|
|
20230602,093100,5676196890,3900,3910,3910,3895,9371
|
|
20230602,093000,5639613620,3910,3915,3915,3910,10048
|
|
20230602,092900,5600315840,3915,3910,3915,3910,3090
|
|
20230602,092800,5588227850,3910,3910,3915,3910,3101
|
|
20230602,092700,5576092600,3915,3910,3915,3905,3780
|
|
20230602,092600,5561312660,3905,3900,3910,3900,3406
|
|
20230602,092500,5548007525,3895,3890,3895,3885,18448
|
|
20230602,092400,5476187500,3890,3935,3940,3890,29427
|
|
20230602,092300,5361082475,3930,3915,3935,3910,7118
|
|
20230602,092200,5333206970,3905,3900,3910,3895,13324
|
|
20230602,092100,5281192635,3900,3905,3910,3885,52027
|
|
20230602,092000,5078441750,3910,3950,3960,3905,58004
|
|
20230602,091900,4850838030,3960,3920,3960,3920,18181
|
|
20230602,091800,4779163455,3925,3935,3940,3920,21885
|
|
20230602,091700,4693177835,3935,3955,3965,3930,19179
|
|
20230602,091600,4617540120,3950,3950,3960,3940,28425
|
|
20230602,091500,4505322320,3950,3965,3970,3950,30016
|
|
20230602,091400,4386396515,3975,3950,3985,3945,39988
|
|
20230602,091300,4227781635,3940,3980,4045,3940,193548
|
|
20230602,091200,3456228335,3985,3955,3985,3950,87774
|
|
20230602,091100,3107525780,3950,3935,3955,3935,55196
|
|
20230602,091000,2889711100,3940,3915,3940,3910,31947
|
|
20230602,090900,2764419345,3915,3920,3930,3910,11028
|
|
20230602,090800,2721223740,3930,3905,3950,3900,53599
|
|
20230602,090700,2510856705,3900,3905,3905,3890,11920
|
|
20230602,090600,2464389285,3910,3925,3930,3880,26788
|
|
20230602,090500,2359569830,3930,3875,3930,3865,40776
|
|
20230602,090400,2200766135,3870,3910,3915,3870,70335
|
|
20230602,090300,1926575175,3915,3950,3950,3910,68850
|
|
20230602,090200,1655977965,3950,3955,3965,3930,61086
|
|
20230602,090100,1414586310,3955,3935,3975,3900,149397
|
|
20230602,090000,825235615,3920,3830,3965,3810,211305
|