753 lines
37 KiB
CSV
753 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,213000,2687718385,3665,3665,3665,3665,20548
|
|
20230609,212900,2687718385,3665,3665,3665,3665,0
|
|
20230609,212800,2687718385,3665,3665,3665,3665,0
|
|
20230609,212700,2687718385,3665,3665,3665,3665,0
|
|
20230609,212600,2687718385,3665,3665,3665,3665,0
|
|
20230609,212500,2687718385,3665,3665,3665,3665,0
|
|
20230609,212400,2687718385,3665,3665,3665,3665,0
|
|
20230609,212300,2687718385,3665,3665,3665,3665,0
|
|
20230609,212200,2687718385,3665,3665,3665,3665,0
|
|
20230609,212100,2687718385,3665,3665,3665,3665,0
|
|
20230609,212000,2687718385,3665,3665,3665,3665,0
|
|
20230609,211900,2687718385,3665,3665,3665,3665,0
|
|
20230609,211800,2687718385,3665,3665,3665,3665,0
|
|
20230609,211700,2687718385,3665,3665,3665,3665,0
|
|
20230609,211600,2687718385,3665,3665,3665,3665,0
|
|
20230609,211500,2687718385,3665,3665,3665,3665,0
|
|
20230609,211400,2687718385,3665,3665,3665,3665,0
|
|
20230609,211300,2687718385,3665,3665,3665,3665,0
|
|
20230609,211200,2687718385,3665,3665,3665,3665,0
|
|
20230609,211100,2687718385,3665,3665,3665,3665,0
|
|
20230609,211000,2687718385,3665,3665,3665,3665,0
|
|
20230609,210900,2687718385,3665,3665,3665,3665,0
|
|
20230609,210800,2687718385,3665,3665,3665,3665,0
|
|
20230609,210700,2687718385,3665,3665,3665,3665,0
|
|
20230609,210600,2687718385,3665,3665,3665,3665,0
|
|
20230609,210500,2687718385,3665,3665,3665,3665,0
|
|
20230609,210400,2687718385,3665,3665,3665,3665,0
|
|
20230609,210300,2687718385,3665,3665,3665,3665,0
|
|
20230609,210200,2687718385,3665,3665,3665,3665,0
|
|
20230609,210100,2687718385,3665,3665,3665,3665,0
|
|
20230609,210000,2687718385,3665,3665,3665,3665,20548
|
|
20230609,205900,2687718385,3665,3665,3665,3665,0
|
|
20230609,205800,2687718385,3665,3665,3665,3665,0
|
|
20230609,205700,2687718385,3665,3665,3665,3665,0
|
|
20230609,205600,2687718385,3665,3665,3665,3665,0
|
|
20230609,205500,2687718385,3665,3665,3665,3665,0
|
|
20230609,205400,2687718385,3665,3665,3665,3665,0
|
|
20230609,205300,2687718385,3665,3665,3665,3665,0
|
|
20230609,205200,2687718385,3665,3665,3665,3665,0
|
|
20230609,205100,2687718385,3665,3665,3665,3665,0
|
|
20230609,205000,2687718385,3665,3665,3665,3665,0
|
|
20230609,204900,2687718385,3665,3665,3665,3665,0
|
|
20230609,204800,2687718385,3665,3665,3665,3665,0
|
|
20230609,204700,2687718385,3665,3665,3665,3665,0
|
|
20230609,204600,2687718385,3665,3665,3665,3665,0
|
|
20230609,204500,2687718385,3665,3665,3665,3665,0
|
|
20230609,204400,2687718385,3665,3665,3665,3665,0
|
|
20230609,204300,2687718385,3665,3665,3665,3665,0
|
|
20230609,204200,2687718385,3665,3665,3665,3665,0
|
|
20230609,204100,2687718385,3665,3665,3665,3665,0
|
|
20230609,204000,2687718385,3665,3665,3665,3665,0
|
|
20230609,203900,2687718385,3665,3665,3665,3665,0
|
|
20230609,203800,2687718385,3665,3665,3665,3665,0
|
|
20230609,203700,2687718385,3665,3665,3665,3665,0
|
|
20230609,203600,2687718385,3665,3665,3665,3665,0
|
|
20230609,203500,2687718385,3665,3665,3665,3665,0
|
|
20230609,203400,2687718385,3665,3665,3665,3665,0
|
|
20230609,203300,2687718385,3665,3665,3665,3665,0
|
|
20230609,203200,2687718385,3665,3665,3665,3665,0
|
|
20230609,203100,2687718385,3665,3665,3665,3665,0
|
|
20230609,203000,2687718385,3665,3665,3665,3665,20548
|
|
20230609,202900,2687718385,3665,3665,3665,3665,0
|
|
20230609,202800,2687718385,3665,3665,3665,3665,0
|
|
20230609,202700,2687718385,3665,3665,3665,3665,0
|
|
20230609,202600,2687718385,3665,3665,3665,3665,0
|
|
20230609,202500,2687718385,3665,3665,3665,3665,0
|
|
20230609,202400,2687718385,3665,3665,3665,3665,0
|
|
20230609,202300,2687718385,3665,3665,3665,3665,0
|
|
20230609,202200,2687718385,3665,3665,3665,3665,0
|
|
20230609,202100,2687718385,3665,3665,3665,3665,0
|
|
20230609,202000,2687718385,3665,3665,3665,3665,0
|
|
20230609,201900,2687718385,3665,3665,3665,3665,0
|
|
20230609,201800,2687718385,3665,3665,3665,3665,0
|
|
20230609,201700,2687718385,3665,3665,3665,3665,0
|
|
20230609,201600,2687718385,3665,3665,3665,3665,0
|
|
20230609,201500,2687718385,3665,3665,3665,3665,0
|
|
20230609,201400,2687718385,3665,3665,3665,3665,0
|
|
20230609,201300,2687718385,3665,3665,3665,3665,0
|
|
20230609,201200,2687718385,3665,3665,3665,3665,0
|
|
20230609,201100,2687718385,3665,3665,3665,3665,0
|
|
20230609,201000,2687718385,3665,3665,3665,3665,0
|
|
20230609,200900,2687718385,3665,3665,3665,3665,0
|
|
20230609,200800,2687718385,3665,3665,3665,3665,0
|
|
20230609,200700,2687718385,3665,3665,3665,3665,0
|
|
20230609,200600,2687718385,3665,3665,3665,3665,0
|
|
20230609,200500,2687718385,3665,3665,3665,3665,0
|
|
20230609,200400,2687718385,3665,3665,3665,3665,0
|
|
20230609,200300,2687718385,3665,3665,3665,3665,0
|
|
20230609,200200,2687718385,3665,3665,3665,3665,0
|
|
20230609,200100,2687718385,3665,3665,3665,3665,0
|
|
20230609,200000,2687718385,3665,3665,3665,3665,20548
|
|
20230609,195900,2687718385,3665,3665,3665,3665,0
|
|
20230609,195800,2687718385,3665,3665,3665,3665,0
|
|
20230609,195700,2687718385,3665,3665,3665,3665,0
|
|
20230609,195600,2687718385,3665,3665,3665,3665,0
|
|
20230609,195500,2687718385,3665,3665,3665,3665,0
|
|
20230609,195400,2687718385,3665,3665,3665,3665,0
|
|
20230609,195300,2687718385,3665,3665,3665,3665,0
|
|
20230609,195200,2687718385,3665,3665,3665,3665,0
|
|
20230609,195100,2687718385,3665,3665,3665,3665,0
|
|
20230609,195000,2687718385,3665,3665,3665,3665,0
|
|
20230609,194900,2687718385,3665,3665,3665,3665,0
|
|
20230609,194800,2687718385,3665,3665,3665,3665,0
|
|
20230609,194700,2687718385,3665,3665,3665,3665,0
|
|
20230609,194600,2687718385,3665,3665,3665,3665,0
|
|
20230609,194500,2687718385,3665,3665,3665,3665,0
|
|
20230609,194400,2687718385,3665,3665,3665,3665,0
|
|
20230609,194300,2687718385,3665,3665,3665,3665,0
|
|
20230609,194200,2687718385,3665,3665,3665,3665,0
|
|
20230609,194100,2687718385,3665,3665,3665,3665,0
|
|
20230609,194000,2687718385,3665,3665,3665,3665,0
|
|
20230609,193900,2687718385,3665,3665,3665,3665,0
|
|
20230609,193800,2687718385,3665,3665,3665,3665,0
|
|
20230609,193700,2687718385,3665,3665,3665,3665,0
|
|
20230609,193600,2687718385,3665,3665,3665,3665,0
|
|
20230609,193500,2687718385,3665,3665,3665,3665,0
|
|
20230609,193400,2687718385,3665,3665,3665,3665,0
|
|
20230609,193300,2687718385,3665,3665,3665,3665,0
|
|
20230609,193200,2687718385,3665,3665,3665,3665,0
|
|
20230609,193100,2687718385,3665,3665,3665,3665,0
|
|
20230609,193000,2687718385,3665,3665,3665,3665,20548
|
|
20230609,192900,2687718385,3665,3665,3665,3665,0
|
|
20230609,192800,2687718385,3665,3665,3665,3665,0
|
|
20230609,192700,2687718385,3665,3665,3665,3665,0
|
|
20230609,192600,2687718385,3665,3665,3665,3665,0
|
|
20230609,192500,2687718385,3665,3665,3665,3665,0
|
|
20230609,192400,2687718385,3665,3665,3665,3665,0
|
|
20230609,192300,2687718385,3665,3665,3665,3665,0
|
|
20230609,192200,2687718385,3665,3665,3665,3665,0
|
|
20230609,192100,2687718385,3665,3665,3665,3665,0
|
|
20230609,192000,2687718385,3665,3665,3665,3665,0
|
|
20230609,191900,2687718385,3665,3665,3665,3665,0
|
|
20230609,191800,2687718385,3665,3665,3665,3665,0
|
|
20230609,191700,2687718385,3665,3665,3665,3665,0
|
|
20230609,191600,2687718385,3665,3665,3665,3665,0
|
|
20230609,191500,2687718385,3665,3665,3665,3665,0
|
|
20230609,191400,2687718385,3665,3665,3665,3665,0
|
|
20230609,191300,2687718385,3665,3665,3665,3665,0
|
|
20230609,191200,2687718385,3665,3665,3665,3665,0
|
|
20230609,191100,2687718385,3665,3665,3665,3665,0
|
|
20230609,191000,2687718385,3665,3665,3665,3665,0
|
|
20230609,190900,2687718385,3665,3665,3665,3665,0
|
|
20230609,190800,2687718385,3665,3665,3665,3665,0
|
|
20230609,190700,2687718385,3665,3665,3665,3665,0
|
|
20230609,190600,2687718385,3665,3665,3665,3665,0
|
|
20230609,190500,2687718385,3665,3665,3665,3665,0
|
|
20230609,190400,2687718385,3665,3665,3665,3665,0
|
|
20230609,190300,2687718385,3665,3665,3665,3665,0
|
|
20230609,190200,2687718385,3665,3665,3665,3665,0
|
|
20230609,190100,2687718385,3665,3665,3665,3665,0
|
|
20230609,190000,2687718385,3665,3665,3665,3665,20548
|
|
20230609,185900,2687718385,3665,3665,3665,3665,0
|
|
20230609,185800,2687718385,3665,3665,3665,3665,0
|
|
20230609,185700,2687718385,3665,3665,3665,3665,0
|
|
20230609,185600,2687718385,3665,3665,3665,3665,0
|
|
20230609,185500,2687718385,3665,3665,3665,3665,0
|
|
20230609,185400,2687718385,3665,3665,3665,3665,0
|
|
20230609,185300,2687718385,3665,3665,3665,3665,0
|
|
20230609,185200,2687718385,3665,3665,3665,3665,0
|
|
20230609,185100,2687718385,3665,3665,3665,3665,0
|
|
20230609,185000,2687718385,3665,3665,3665,3665,0
|
|
20230609,184900,2687718385,3665,3665,3665,3665,0
|
|
20230609,184800,2687718385,3665,3665,3665,3665,0
|
|
20230609,184700,2687718385,3665,3665,3665,3665,0
|
|
20230609,184600,2687718385,3665,3665,3665,3665,0
|
|
20230609,184500,2687718385,3665,3665,3665,3665,0
|
|
20230609,184400,2687718385,3665,3665,3665,3665,0
|
|
20230609,184300,2687718385,3665,3665,3665,3665,0
|
|
20230609,184200,2687718385,3665,3665,3665,3665,0
|
|
20230609,184100,2687718385,3665,3665,3665,3665,0
|
|
20230609,184000,2687718385,3665,3665,3665,3665,0
|
|
20230609,183900,2687718385,3665,3665,3665,3665,0
|
|
20230609,183800,2687718385,3665,3665,3665,3665,0
|
|
20230609,183700,2687718385,3665,3665,3665,3665,0
|
|
20230609,183600,2687718385,3665,3665,3665,3665,0
|
|
20230609,183500,2687718385,3665,3665,3665,3665,0
|
|
20230609,183400,2687718385,3665,3665,3665,3665,0
|
|
20230609,183300,2687718385,3665,3665,3665,3665,0
|
|
20230609,183200,2687718385,3665,3665,3665,3665,0
|
|
20230609,183100,2687718385,3665,3665,3665,3665,0
|
|
20230609,183000,2687718385,3665,3665,3665,3665,20548
|
|
20230609,182900,2687718385,3665,3665,3665,3665,0
|
|
20230609,182800,2687718385,3665,3665,3665,3665,0
|
|
20230609,182700,2687718385,3665,3665,3665,3665,0
|
|
20230609,182600,2687718385,3665,3665,3665,3665,0
|
|
20230609,182500,2687718385,3665,3665,3665,3665,0
|
|
20230609,182400,2687718385,3665,3665,3665,3665,0
|
|
20230609,182300,2687718385,3665,3665,3665,3665,0
|
|
20230609,182200,2687718385,3665,3665,3665,3665,0
|
|
20230609,182100,2687718385,3665,3665,3665,3665,0
|
|
20230609,182000,2687718385,3665,3665,3665,3665,0
|
|
20230609,181900,2687718385,3665,3665,3665,3665,0
|
|
20230609,181800,2687718385,3665,3665,3665,3665,0
|
|
20230609,181700,2687718385,3665,3665,3665,3665,0
|
|
20230609,181600,2687718385,3665,3665,3665,3665,0
|
|
20230609,181500,2687718385,3665,3665,3665,3665,0
|
|
20230609,181400,2687718385,3665,3665,3665,3665,0
|
|
20230609,181300,2687718385,3665,3665,3665,3665,0
|
|
20230609,181200,2687718385,3665,3665,3665,3665,0
|
|
20230609,181100,2687718385,3665,3665,3665,3665,0
|
|
20230609,181000,2687718385,3665,3665,3665,3665,0
|
|
20230609,180900,2687718385,3665,3665,3665,3665,0
|
|
20230609,180800,2687718385,3665,3665,3665,3665,0
|
|
20230609,180700,2687718385,3665,3665,3665,3665,0
|
|
20230609,180600,2687718385,3665,3665,3665,3665,0
|
|
20230609,180500,2687718385,3665,3665,3665,3665,0
|
|
20230609,180400,2687718385,3665,3665,3665,3665,0
|
|
20230609,180300,2687718385,3665,3665,3665,3665,0
|
|
20230609,180200,2687718385,3665,3665,3665,3665,0
|
|
20230609,180100,2687718385,3665,3665,3665,3665,0
|
|
20230609,180000,2687718385,3665,3665,3665,3665,20548
|
|
20230609,175900,2687718385,3665,3665,3665,3665,0
|
|
20230609,175800,2687718385,3665,3665,3665,3665,0
|
|
20230609,175700,2687718385,3665,3665,3665,3665,0
|
|
20230609,175600,2687718385,3665,3665,3665,3665,0
|
|
20230609,175500,2687718385,3665,3665,3665,3665,0
|
|
20230609,175400,2687718385,3665,3665,3665,3665,0
|
|
20230609,175300,2687718385,3665,3665,3665,3665,0
|
|
20230609,175200,2687718385,3665,3665,3665,3665,0
|
|
20230609,175100,2687718385,3665,3665,3665,3665,0
|
|
20230609,175000,2687718385,3665,3665,3665,3665,0
|
|
20230609,174900,2687718385,3665,3665,3665,3665,0
|
|
20230609,174800,2687718385,3665,3665,3665,3665,0
|
|
20230609,174700,2687718385,3665,3665,3665,3665,0
|
|
20230609,174600,2687718385,3665,3665,3665,3665,0
|
|
20230609,174500,2687718385,3665,3665,3665,3665,0
|
|
20230609,174400,2687718385,3665,3665,3665,3665,0
|
|
20230609,174300,2687718385,3665,3665,3665,3665,0
|
|
20230609,174200,2687718385,3665,3665,3665,3665,0
|
|
20230609,174100,2687718385,3665,3665,3665,3665,0
|
|
20230609,174000,2687718385,3665,3665,3665,3665,0
|
|
20230609,173900,2687718385,3665,3665,3665,3665,0
|
|
20230609,173800,2687718385,3665,3665,3665,3665,0
|
|
20230609,173700,2687718385,3665,3665,3665,3665,0
|
|
20230609,173600,2687718385,3665,3665,3665,3665,0
|
|
20230609,173500,2687718385,3665,3665,3665,3665,0
|
|
20230609,173400,2687718385,3665,3665,3665,3665,0
|
|
20230609,173300,2687718385,3665,3665,3665,3665,0
|
|
20230609,173200,2687718385,3665,3665,3665,3665,0
|
|
20230609,173100,2687718385,3665,3665,3665,3665,0
|
|
20230609,173000,2687718385,3665,3665,3665,3665,20548
|
|
20230609,172900,2687718385,3665,3665,3665,3665,0
|
|
20230609,172800,2687718385,3665,3665,3665,3665,0
|
|
20230609,172700,2687718385,3665,3665,3665,3665,0
|
|
20230609,172600,2687718385,3665,3665,3665,3665,0
|
|
20230609,172500,2687718385,3665,3665,3665,3665,0
|
|
20230609,172400,2687718385,3665,3665,3665,3665,0
|
|
20230609,172300,2687718385,3665,3665,3665,3665,0
|
|
20230609,172200,2687718385,3665,3665,3665,3665,0
|
|
20230609,172100,2687718385,3665,3665,3665,3665,0
|
|
20230609,172000,2687718385,3665,3665,3665,3665,0
|
|
20230609,171900,2687718385,3665,3665,3665,3665,0
|
|
20230609,171800,2687718385,3665,3665,3665,3665,0
|
|
20230609,171700,2687718385,3665,3665,3665,3665,0
|
|
20230609,171600,2687718385,3665,3665,3665,3665,0
|
|
20230609,171500,2687718385,3665,3665,3665,3665,0
|
|
20230609,171400,2687718385,3665,3665,3665,3665,0
|
|
20230609,171300,2687718385,3665,3665,3665,3665,0
|
|
20230609,171200,2687718385,3665,3665,3665,3665,0
|
|
20230609,171100,2687718385,3665,3665,3665,3665,0
|
|
20230609,171000,2687718385,3665,3665,3665,3665,0
|
|
20230609,170900,2687718385,3665,3665,3665,3665,0
|
|
20230609,170800,2687718385,3665,3665,3665,3665,0
|
|
20230609,170700,2687718385,3665,3665,3665,3665,0
|
|
20230609,170600,2687718385,3665,3665,3665,3665,0
|
|
20230609,170500,2687718385,3665,3665,3665,3665,0
|
|
20230609,170400,2687718385,3665,3665,3665,3665,0
|
|
20230609,170300,2687718385,3665,3665,3665,3665,0
|
|
20230609,170200,2687718385,3665,3665,3665,3665,0
|
|
20230609,170100,2687718385,3665,3665,3665,3665,0
|
|
20230609,170000,2687718385,3665,3665,3665,3665,20548
|
|
20230609,165900,2687718385,3665,3665,3665,3665,0
|
|
20230609,165800,2687718385,3665,3665,3665,3665,0
|
|
20230609,165700,2687718385,3665,3665,3665,3665,0
|
|
20230609,165600,2687718385,3665,3665,3665,3665,0
|
|
20230609,165500,2687718385,3665,3665,3665,3665,0
|
|
20230609,165400,2687718385,3665,3665,3665,3665,0
|
|
20230609,165300,2687718385,3665,3665,3665,3665,0
|
|
20230609,165200,2687718385,3665,3665,3665,3665,0
|
|
20230609,165100,2687718385,3665,3665,3665,3665,0
|
|
20230609,165000,2687718385,3665,3665,3665,3665,0
|
|
20230609,164900,2687718385,3665,3665,3665,3665,0
|
|
20230609,164800,2687718385,3665,3665,3665,3665,0
|
|
20230609,164700,2687718385,3665,3665,3665,3665,0
|
|
20230609,164600,2687718385,3665,3665,3665,3665,0
|
|
20230609,164500,2687718385,3665,3665,3665,3665,0
|
|
20230609,164400,2687718385,3665,3665,3665,3665,0
|
|
20230609,164300,2687718385,3665,3665,3665,3665,0
|
|
20230609,164200,2687718385,3665,3665,3665,3665,0
|
|
20230609,164100,2687718385,3665,3665,3665,3665,0
|
|
20230609,164000,2687718385,3665,3665,3665,3665,0
|
|
20230609,163900,2687718385,3665,3665,3665,3665,0
|
|
20230609,163800,2687718385,3665,3665,3665,3665,0
|
|
20230609,163700,2687718385,3665,3665,3665,3665,0
|
|
20230609,163600,2687718385,3665,3665,3665,3665,0
|
|
20230609,163500,2687718385,3665,3665,3665,3665,0
|
|
20230609,163400,2687718385,3665,3665,3665,3665,0
|
|
20230609,163300,2687718385,3665,3665,3665,3665,0
|
|
20230609,163200,2687718385,3665,3665,3665,3665,0
|
|
20230609,163100,2687718385,3665,3665,3665,3665,0
|
|
20230609,163000,2687718385,3665,3665,3665,3665,20548
|
|
20230609,162900,2687718385,3665,3665,3665,3665,0
|
|
20230609,162800,2687718385,3665,3665,3665,3665,0
|
|
20230609,162700,2687718385,3665,3665,3665,3665,0
|
|
20230609,162600,2687718385,3665,3665,3665,3665,0
|
|
20230609,162500,2687718385,3665,3665,3665,3665,0
|
|
20230609,162400,2687718385,3665,3665,3665,3665,0
|
|
20230609,162300,2687718385,3665,3665,3665,3665,0
|
|
20230609,162200,2687718385,3665,3665,3665,3665,0
|
|
20230609,162100,2687718385,3665,3665,3665,3665,0
|
|
20230609,162000,2687718385,3665,3665,3665,3665,0
|
|
20230609,161900,2687718385,3665,3665,3665,3665,0
|
|
20230609,161800,2687718385,3665,3665,3665,3665,0
|
|
20230609,161700,2687718385,3665,3665,3665,3665,0
|
|
20230609,161600,2687718385,3665,3665,3665,3665,0
|
|
20230609,161500,2687718385,3665,3665,3665,3665,0
|
|
20230609,161400,2687718385,3665,3665,3665,3665,0
|
|
20230609,161300,2687718385,3665,3665,3665,3665,0
|
|
20230609,161200,2687718385,3665,3665,3665,3665,0
|
|
20230609,161100,2687718385,3665,3665,3665,3665,0
|
|
20230609,161000,2687718385,3665,3665,3665,3665,0
|
|
20230609,160900,2687718385,3665,3665,3665,3665,0
|
|
20230609,160800,2687718385,3665,3665,3665,3665,0
|
|
20230609,160700,2687718385,3665,3665,3665,3665,0
|
|
20230609,160600,2687718385,3665,3665,3665,3665,0
|
|
20230609,160500,2687718385,3665,3665,3665,3665,0
|
|
20230609,160400,2687718385,3665,3665,3665,3665,0
|
|
20230609,160300,2687718385,3665,3665,3665,3665,0
|
|
20230609,160200,2687718385,3665,3665,3665,3665,0
|
|
20230609,160100,2687718385,3665,3665,3665,3665,0
|
|
20230609,160000,2687718385,3665,3665,3665,3665,20548
|
|
20230609,155900,2687718385,3665,3665,3665,3665,0
|
|
20230609,155800,2687718385,3665,3665,3665,3665,0
|
|
20230609,155700,2687718385,3665,3665,3665,3665,0
|
|
20230609,155600,2687718385,3665,3665,3665,3665,0
|
|
20230609,155500,2687718385,3665,3665,3665,3665,0
|
|
20230609,155400,2687718385,3665,3665,3665,3665,0
|
|
20230609,155300,2687718385,3665,3665,3665,3665,0
|
|
20230609,155200,2687718385,3665,3665,3665,3665,0
|
|
20230609,155100,2687718385,3665,3665,3665,3665,0
|
|
20230609,155000,2687718385,3665,3665,3665,3665,0
|
|
20230609,154900,2687718385,3665,3665,3665,3665,0
|
|
20230609,154800,2687718385,3665,3665,3665,3665,0
|
|
20230609,154700,2687718385,3665,3665,3665,3665,0
|
|
20230609,154600,2687718385,3665,3665,3665,3665,0
|
|
20230609,154500,2687718385,3665,3665,3665,3665,0
|
|
20230609,154400,2687718385,3665,3665,3665,3665,0
|
|
20230609,154300,2687718385,3665,3665,3665,3665,0
|
|
20230609,154200,2687718385,3665,3665,3665,3665,0
|
|
20230609,154100,2687718385,3665,3665,3665,3665,0
|
|
20230609,154000,2687718385,3665,3665,3665,3665,0
|
|
20230609,153900,2687718385,3665,3665,3665,3665,0
|
|
20230609,153800,2687718385,3665,3665,3665,3665,0
|
|
20230609,153700,2687718385,3665,3665,3665,3665,0
|
|
20230609,153600,2687718385,3665,3665,3665,3665,0
|
|
20230609,153500,2687718385,3665,3665,3665,3665,0
|
|
20230609,153400,2687718385,3665,3665,3665,3665,0
|
|
20230609,153300,2687718385,3665,3665,3665,3665,0
|
|
20230609,153200,2687718385,3665,3665,3665,3665,0
|
|
20230609,153100,2687718385,3665,3665,3665,3665,0
|
|
20230609,153000,2687718385,3665,3665,3665,3665,41096
|
|
20230609,152900,2612409965,3665,3665,3665,3665,0
|
|
20230609,152800,2612409965,3665,3665,3665,3665,0
|
|
20230609,152700,2612409965,3665,3665,3665,3665,0
|
|
20230609,152600,2612409965,3665,3665,3665,3665,0
|
|
20230609,152500,2612409965,3665,3665,3665,3665,0
|
|
20230609,152400,2612409965,3665,3665,3665,3665,0
|
|
20230609,152300,2612409965,3665,3665,3665,3665,0
|
|
20230609,152200,2612409965,3665,3665,3665,3665,0
|
|
20230609,152100,2612409965,3665,3665,3665,3665,0
|
|
20230609,152000,2612409965,3665,3665,3665,3665,0
|
|
20230609,151900,2612409965,3665,3665,3665,3660,4097
|
|
20230609,151800,2597413075,3665,3660,3665,3655,5540
|
|
20230609,151700,2577112365,3660,3655,3660,3655,1478
|
|
20230609,151600,2571707310,3660,3660,3660,3655,212
|
|
20230609,151500,2570931540,3660,3660,3660,3655,391
|
|
20230609,151400,2569502265,3660,3655,3660,3655,400
|
|
20230609,151300,2568039675,3655,3660,3660,3655,1742
|
|
20230609,151200,2561672550,3655,3655,3660,3655,287
|
|
20230609,151100,2560622975,3655,3650,3655,3650,521
|
|
20230609,151000,2558718825,3655,3655,3655,3655,169
|
|
20230609,150900,2558101130,3650,3655,3655,3650,497
|
|
20230609,150800,2556285985,3655,3655,3655,3655,0
|
|
20230609,150700,2556285985,3655,3655,3655,3650,10075
|
|
20230609,150600,2519502325,3665,3655,3665,3655,296
|
|
20230609,150500,2518418905,3655,3660,3665,3655,909
|
|
20230609,150400,2515092435,3655,3665,3665,3655,809
|
|
20230609,150300,2512133975,3665,3660,3665,3660,898
|
|
20230609,150200,2508845100,3665,3665,3665,3665,16
|
|
20230609,150100,2508786460,3665,3660,3665,3650,3003
|
|
20230609,150000,2497794215,3660,3650,3660,3650,154
|
|
20230609,145900,2497231285,3660,3645,3660,3645,751
|
|
20230609,145800,2494483955,3650,3650,3650,3650,20
|
|
20230609,145700,2494410955,3650,3650,3650,3645,611
|
|
20230609,145600,2492181720,3650,3650,3650,3650,733
|
|
20230609,145500,2489506270,3650,3650,3650,3650,110
|
|
20230609,145400,2489104770,3650,3655,3655,3650,6513
|
|
20230609,145300,2465330320,3650,3665,3665,3650,2490
|
|
20230609,145200,2456225525,3660,3660,3660,3660,2435
|
|
20230609,145100,2447313425,3660,3670,3670,3660,269
|
|
20230609,145000,2446328265,3670,3670,3675,3670,480
|
|
20230609,144900,2444566045,3675,3655,3675,3655,3889
|
|
20230609,144800,2430331200,3655,3655,3655,3655,264
|
|
20230609,144700,2429366280,3655,3650,3655,3650,426
|
|
20230609,144600,2427809255,3650,3650,3655,3650,2268
|
|
20230609,144500,2419530455,3650,3650,3650,3650,1926
|
|
20230609,144400,2412500555,3650,3645,3650,3645,388
|
|
20230609,144300,2411085400,3645,3645,3645,3645,412
|
|
20230609,144200,2409583660,3645,3645,3645,3645,71
|
|
20230609,144100,2409324865,3645,3645,3645,3645,771
|
|
20230609,144000,2406514570,3645,3645,3645,3645,202
|
|
20230609,143900,2405778280,3645,3640,3645,3640,884
|
|
20230609,143800,2402559510,3640,3640,3640,3630,546
|
|
20230609,143700,2400574825,3640,3640,3640,3635,5794
|
|
20230609,143600,2379510425,3640,3640,3640,3640,368
|
|
20230609,143500,2378170905,3640,3645,3645,3640,4474
|
|
20230609,143400,2361872915,3645,3650,3650,3645,1507
|
|
20230609,143300,2356378795,3650,3650,3650,3650,142
|
|
20230609,143200,2355860495,3650,3645,3650,3645,25
|
|
20230609,143100,2355769345,3650,3650,3650,3650,1058
|
|
20230609,143000,2351907645,3655,3650,3655,3650,1012
|
|
20230609,142900,2348211045,3650,3650,3650,3650,123
|
|
20230609,142800,2347762095,3650,3650,3650,3650,539
|
|
20230609,142700,2345794745,3650,3650,3650,3650,1550
|
|
20230609,142600,2340137245,3650,3650,3650,3650,297
|
|
20230609,142500,2339053195,3645,3645,3645,3645,897
|
|
20230609,142400,2335783630,3645,3645,3645,3645,403
|
|
20230609,142300,2334314695,3645,3635,3645,3635,1001
|
|
20230609,142200,2330676050,3635,3640,3640,3635,2788
|
|
20230609,142100,2320528230,3640,3640,3640,3640,0
|
|
20230609,142000,2320528230,3640,3640,3640,3640,284
|
|
20230609,141900,2319494470,3640,3650,3650,3640,313
|
|
20230609,141800,2318353020,3640,3650,3650,3640,960
|
|
20230609,141700,2314856455,3650,3640,3650,3640,1122
|
|
20230609,141600,2310772235,3640,3640,3640,3640,10
|
|
20230609,141500,2310735835,3635,3635,3635,3630,1266
|
|
20230609,141400,2306139200,3635,3630,3650,3630,5982
|
|
20230609,141300,2284419975,3635,3635,3635,3635,200
|
|
20230609,141200,2283692975,3635,3635,3635,3635,0
|
|
20230609,141100,2283692975,3635,3640,3640,3635,2170
|
|
20230609,141000,2275804190,3635,3630,3635,3630,1327
|
|
20230609,140900,2270980695,3630,3635,3635,3630,11195
|
|
20230609,140800,2230335045,3635,3640,3640,3635,594
|
|
20230609,140700,2228173090,3640,3640,3640,3635,2901
|
|
20230609,140600,2217619465,3640,3640,3640,3640,1001
|
|
20230609,140500,2213975825,3645,3645,3645,3640,4839
|
|
20230609,140400,2196338520,3650,3645,3650,3645,315
|
|
20230609,140300,2195190095,3645,3645,3645,3645,14
|
|
20230609,140200,2195139065,3645,3645,3645,3645,239
|
|
20230609,140100,2194267910,3645,3645,3645,3645,0
|
|
20230609,140000,2194267910,3645,3650,3650,3645,56
|
|
20230609,135900,2194063775,3650,3650,3655,3650,863
|
|
20230609,135800,2190913725,3655,3655,3655,3650,134
|
|
20230609,135700,2190424100,3655,3655,3660,3655,587
|
|
20230609,135600,2188276905,3655,3660,3660,3655,112
|
|
20230609,135500,2187867540,3660,3665,3665,3660,55
|
|
20230609,135400,2187665990,3665,3650,3665,3650,3020
|
|
20230609,135300,2176602690,3645,3645,3645,3645,0
|
|
20230609,135200,2176602690,3645,3645,3645,3645,0
|
|
20230609,135100,2176602690,3645,3655,3655,3645,2210
|
|
20230609,135000,2168539180,3655,3655,3655,3655,165
|
|
20230609,134900,2167936105,3655,3655,3655,3655,500
|
|
20230609,134800,2166108605,3670,3655,3670,3655,507
|
|
20230609,134700,2164251110,3655,3655,3655,3655,1108
|
|
20230609,134600,2160201370,3655,3660,3660,3655,664
|
|
20230609,134500,2157773225,3660,3660,3660,3655,333
|
|
20230609,134400,2156554500,3660,3660,3660,3660,0
|
|
20230609,134300,2156554500,3660,3655,3660,3655,12
|
|
20230609,134200,2156510635,3655,3655,3655,3655,3
|
|
20230609,134100,2156499670,3655,3655,3655,3655,6
|
|
20230609,134000,2156477740,3655,3655,3655,3655,15
|
|
20230609,133900,2156422915,3655,3655,3655,3655,5
|
|
20230609,133800,2156404640,3650,3650,3650,3650,15
|
|
20230609,133700,2156349890,3640,3645,3645,3640,115
|
|
20230609,133600,2155931040,3640,3640,3640,3640,300
|
|
20230609,133500,2154839040,3640,3650,3650,3640,84
|
|
20230609,133400,2154533010,3660,3665,3665,3660,54
|
|
20230609,133300,2154335220,3665,3650,3665,3650,471
|
|
20230609,133200,2152610490,3640,3645,3645,3640,956
|
|
20230609,133100,2149130325,3645,3645,3645,3640,551
|
|
20230609,133000,2147124435,3645,3645,3645,3645,50
|
|
20230609,132900,2146942185,3640,3650,3650,3640,201
|
|
20230609,132800,2146210515,3650,3650,3650,3650,28
|
|
20230609,132700,2146108315,3650,3650,3650,3650,1
|
|
20230609,132600,2146104665,3640,3640,3640,3640,0
|
|
20230609,132500,2146104665,3640,3640,3640,3640,178
|
|
20230609,132400,2145456745,3640,3640,3640,3640,330
|
|
20230609,132300,2144255545,3640,3645,3650,3640,3939
|
|
20230609,132200,2129913045,3645,3645,3645,3645,0
|
|
20230609,132100,2129913045,3645,3650,3650,3645,1761
|
|
20230609,132000,2123493495,3645,3645,3645,3645,190
|
|
20230609,131900,2122800945,3645,3660,3660,3645,6514
|
|
20230609,131800,2099022070,3660,3670,3670,3660,355
|
|
20230609,131700,2097719670,3670,3660,3670,3650,2038
|
|
20230609,131600,2090266810,3660,3665,3665,3660,1198
|
|
20230609,131500,2085877390,3665,3665,3670,3665,1455
|
|
20230609,131400,2080542315,3665,3665,3665,3660,908
|
|
20230609,131300,2077214680,3665,3665,3665,3665,102
|
|
20230609,131200,2076840850,3665,3665,3665,3660,611
|
|
20230609,131100,2074602085,3660,3660,3660,3660,0
|
|
20230609,131000,2074602085,3660,3660,3660,3655,828
|
|
20230609,130900,2071572100,3655,3660,3660,3655,541
|
|
20230609,130800,2069594635,3660,3655,3660,3650,3415
|
|
20230609,130700,2057112835,3660,3660,3660,3650,3077
|
|
20230609,130600,2045869020,3665,3665,3665,3665,20
|
|
20230609,130500,2045795720,3665,3660,3665,3655,2332
|
|
20230609,130400,2037259765,3665,3670,3670,3665,1058
|
|
20230609,130300,2033380400,3670,3670,3670,3650,5295
|
|
20230609,130200,2014002965,3670,3670,3670,3665,1238
|
|
20230609,130100,2009459905,3670,3675,3675,3670,4715
|
|
20230609,130000,1992152805,3675,3675,3675,3675,61
|
|
20230609,125900,1991928630,3675,3675,3675,3675,734
|
|
20230609,125800,1989231180,3675,3675,3675,3675,1
|
|
20230609,125700,1989227505,3675,3680,3680,3670,4760
|
|
20230609,125600,1971746700,3680,3680,3680,3680,5
|
|
20230609,125500,1971728300,3680,3680,3680,3680,13
|
|
20230609,125400,1971680460,3680,3675,3680,3675,715
|
|
20230609,125300,1969052810,3675,3675,3680,3675,159
|
|
20230609,125200,1968468440,3675,3685,3685,3675,5544
|
|
20230609,125100,1948077825,3685,3685,3685,3685,5
|
|
20230609,125000,1948059400,3680,3680,3680,3680,1005
|
|
20230609,124900,1944361000,3680,3680,3680,3680,5
|
|
20230609,124800,1944342600,3685,3685,3685,3685,1
|
|
20230609,124700,1944338915,3685,3685,3685,3685,220
|
|
20230609,124600,1943528215,3685,3685,3685,3685,485
|
|
20230609,124500,1941740990,3690,3690,3690,3690,771
|
|
20230609,124400,1938896000,3690,3690,3690,3690,110
|
|
20230609,124300,1938490100,3685,3685,3685,3685,50
|
|
20230609,124200,1938305850,3685,3690,3690,3685,3716
|
|
20230609,124100,1924604210,3695,3690,3695,3690,183
|
|
20230609,124000,1923928050,3695,3695,3695,3695,919
|
|
20230609,123900,1920532345,3695,3695,3695,3695,0
|
|
20230609,123800,1920532345,3695,3695,3695,3695,230
|
|
20230609,123700,1919682495,3695,3695,3695,3695,10
|
|
20230609,123600,1919645545,3695,3695,3695,3695,99
|
|
20230609,123500,1919279740,3700,3700,3700,3700,1
|
|
20230609,123400,1919276040,3695,3695,3695,3695,109
|
|
20230609,123300,1918873285,3695,3695,3695,3695,456
|
|
20230609,123200,1917188365,3695,3695,3695,3695,1651
|
|
20230609,123100,1911087920,3700,3700,3700,3695,365
|
|
20230609,123000,1909737520,3700,3700,3700,3700,10
|
|
20230609,122900,1909700520,3700,3700,3700,3700,1
|
|
20230609,122800,1909696820,3695,3700,3700,3695,875
|
|
20230609,122700,1906463645,3700,3700,3700,3700,20
|
|
20230609,122600,1906389645,3700,3695,3700,3695,1165
|
|
20230609,122500,1902082460,3695,3690,3695,3690,227
|
|
20230609,122400,1901243795,3685,3685,3685,3685,0
|
|
20230609,122300,1901243795,3685,3685,3685,3685,1
|
|
20230609,122200,1901240110,3700,3700,3700,3700,64
|
|
20230609,122100,1901003310,3700,3685,3700,3685,4
|
|
20230609,122000,1900988555,3680,3680,3680,3680,0
|
|
20230609,121900,1900988555,3680,3680,3680,3680,700
|
|
20230609,121800,1898412555,3680,3700,3700,3680,6
|
|
20230609,121700,1898390390,3700,3685,3700,3680,207
|
|
20230609,121600,1897627430,3685,3690,3690,3685,14
|
|
20230609,121500,1897575785,3690,3690,3690,3690,8
|
|
20230609,121400,1897546265,3690,3690,3690,3690,0
|
|
20230609,121300,1897546265,3690,3690,3700,3680,2678
|
|
20230609,121200,1887669745,3690,3690,3690,3690,1385
|
|
20230609,121100,1882559095,3690,3690,3690,3690,190
|
|
20230609,121000,1881857995,3690,3690,3690,3690,308
|
|
20230609,120900,1880721475,3690,3690,3690,3690,200
|
|
20230609,120800,1879983475,3690,3690,3690,3690,201
|
|
20230609,120700,1879241785,3690,3690,3695,3690,716
|
|
20230609,120600,1876596805,3695,3695,3695,3695,464
|
|
20230609,120500,1874882325,3695,3695,3695,3695,6
|
|
20230609,120400,1874860155,3695,3675,3695,3675,22950
|
|
20230609,120300,1790406145,3680,3685,3685,3680,4169
|
|
20230609,120200,1775063520,3685,3685,3685,3685,974
|
|
20230609,120100,1771474330,3685,3685,3685,3685,282
|
|
20230609,120000,1770435160,3685,3685,3685,3685,2360
|
|
20230609,115900,1761738560,3690,3690,3690,3690,957
|
|
20230609,115800,1758207230,3690,3695,3695,3690,514
|
|
20230609,115700,1756310370,3695,3695,3700,3695,1119
|
|
20230609,115600,1752173245,3700,3700,3700,3700,167
|
|
20230609,115500,1751555345,3705,3705,3705,3705,847
|
|
20230609,115400,1748417210,3705,3705,3705,3705,15
|
|
20230609,115300,1748361635,3705,3705,3705,3705,163
|
|
20230609,115200,1747757720,3705,3695,3705,3690,1725
|
|
20230609,115100,1741389970,3700,3700,3700,3700,2806
|
|
20230609,115000,1731007770,3695,3695,3695,3695,1105
|
|
20230609,114900,1726924795,3695,3695,3695,3695,624
|
|
20230609,114800,1724619115,3695,3695,3695,3695,109
|
|
20230609,114700,1724216360,3695,3705,3705,3695,4223
|
|
20230609,114600,1708590840,3705,3705,3705,3705,100
|
|
20230609,114500,1708220340,3705,3705,3710,3705,737
|
|
20230609,114400,1705489705,3700,3700,3705,3700,2020
|
|
20230609,114300,1698015605,3705,3705,3705,3705,261
|
|
20230609,114200,1697048600,3705,3710,3710,3705,550
|
|
20230609,114100,1695008350,3710,3715,3715,3705,167
|
|
20230609,114000,1694388980,3715,3705,3715,3705,84
|
|
20230609,113900,1694077750,3715,3715,3715,3715,4
|
|
20230609,113800,1694062890,3710,3710,3710,3705,1813
|
|
20230609,113700,1687338160,3710,3705,3710,3705,261
|
|
20230609,113600,1686371145,3705,3710,3710,3705,81
|
|
20230609,113500,1686070645,3710,3705,3710,3705,145
|
|
20230609,113400,1685533365,3705,3705,3705,3705,300
|
|
20230609,113300,1684421865,3705,3705,3705,3705,270
|
|
20230609,113200,1683421515,3705,3705,3705,3705,248
|
|
20230609,113100,1682502675,3705,3700,3715,3700,209
|
|
20230609,113000,1681726430,3700,3715,3715,3700,657
|
|
20230609,112900,1679295515,3710,3710,3710,3710,1000
|
|
20230609,112800,1675585515,3700,3710,3710,3700,2090
|
|
20230609,112700,1667837675,3710,3700,3710,3700,127
|
|
20230609,112600,1667367095,3700,3710,3710,3700,5815
|
|
20230609,112500,1645841740,3705,3725,3725,3705,1266
|
|
20230609,112400,1641144895,3725,3720,3730,3715,3384
|
|
20230609,112300,1628557705,3730,3715,3730,3710,2797
|
|
20230609,112200,1618163925,3715,3710,3715,3710,1895
|
|
20230609,112100,1611127975,3710,3710,3710,3705,1362
|
|
20230609,112000,1606077770,3710,3705,3710,3705,402
|
|
20230609,111900,1604586360,3710,3705,3710,3705,531
|
|
20230609,111800,1602617455,3705,3705,3705,3705,253
|
|
20230609,111700,1601680090,3705,3705,3705,3705,120
|
|
20230609,111600,1601235490,3705,3705,3705,3705,148
|
|
20230609,111500,1600687150,3705,3705,3705,3705,68
|
|
20230609,111400,1600435210,3705,3705,3705,3705,50
|
|
20230609,111300,1600249960,3705,3710,3710,3700,1467
|
|
20230609,111200,1594819600,3700,3700,3705,3700,1647
|
|
20230609,111100,1588725675,3710,3700,3710,3695,1915
|
|
20230609,111000,1581630105,3695,3700,3705,3695,1891
|
|
20230609,110900,1574636795,3700,3700,3705,3700,1666
|
|
20230609,110800,1568472120,3705,3700,3705,3700,487
|
|
20230609,110700,1566670125,3705,3705,3705,3700,380
|
|
20230609,110600,1565262230,3705,3700,3705,3700,1539
|
|
20230609,110500,1559567225,3700,3710,3710,3700,6900
|
|
20230609,110400,1534029085,3715,3725,3725,3700,3414
|
|
20230609,110300,1521355905,3725,3735,3735,3715,329
|
|
20230609,110200,1520130070,3735,3730,3735,3715,3043
|
|
20230609,110100,1508783795,3730,3735,3735,3730,1443
|
|
20230609,110000,1503396015,3735,3740,3745,3735,6886
|
|
20230609,105900,1477656865,3740,3740,3750,3735,4445
|
|
20230609,105800,1461025920,3740,3730,3745,3725,8615
|
|
20230609,105700,1428870410,3730,3740,3740,3730,832
|
|
20230609,105600,1425764920,3740,3755,3755,3740,6252
|
|
20230609,105500,1402314365,3755,3735,3760,3735,12444
|
|
20230609,105400,1355686030,3735,3740,3750,3730,7631
|
|
20230609,105300,1327119220,3740,3750,3750,3735,8883
|
|
20230609,105200,1293856175,3745,3725,3745,3710,12635
|
|
20230609,105100,1246677100,3725,3700,3725,3700,12420
|
|
20230609,105000,1200520430,3700,3710,3710,3700,4889
|
|
20230609,104900,1182404640,3705,3690,3710,3690,3775
|
|
20230609,104800,1168426625,3690,3690,3690,3675,691
|
|
20230609,104700,1165879900,3690,3705,3705,3680,2296
|
|
20230609,104600,1157401970,3695,3700,3710,3695,4228
|
|
20230609,104500,1141758760,3710,3690,3710,3690,12820
|
|
20230609,104400,1094349365,3690,3680,3690,3680,2616
|
|
20230609,104300,1084705985,3680,3680,3685,3675,2493
|
|
20230609,104200,1075523945,3680,3675,3680,3675,2114
|
|
20230609,104100,1067748565,3675,3670,3675,3670,2178
|
|
20230609,104000,1059744445,3670,3670,3680,3670,4578
|
|
20230609,103900,1042929190,3675,3675,3675,3670,750
|
|
20230609,103800,1040172945,3675,3670,3675,3670,865
|
|
20230609,103700,1036995150,3670,3675,3675,3670,329
|
|
20230609,103600,1035787715,3670,3675,3675,3670,320
|
|
20230609,103500,1034612190,3675,3670,3675,3670,1801
|
|
20230609,103400,1027993520,3670,3665,3670,3660,4447
|
|
20230609,103300,1011715065,3665,3665,3665,3665,3595
|
|
20230609,103200,998539390,3665,3675,3675,3665,3406
|
|
20230609,103100,986030315,3680,3675,3680,3675,1519
|
|
20230609,103000,980443110,3670,3675,3675,3670,1640
|
|
20230609,102900,974417285,3675,3670,3675,3650,4444
|
|
20230609,102800,958159670,3660,3660,3665,3660,3066
|
|
20230609,102700,946925385,3660,3665,3670,3660,473
|
|
20230609,102600,945191485,3670,3650,3670,3650,8584
|
|
20230609,102500,913755995,3655,3655,3655,3655,1000
|
|
20230609,102400,910100995,3650,3650,3655,3650,1067
|
|
20230609,102300,906206160,3655,3655,3655,3655,191
|
|
20230609,102200,905508055,3655,3655,3655,3655,8
|
|
20230609,102100,905478815,3655,3650,3655,3650,768
|
|
20230609,102000,902674615,3650,3650,3650,3650,89
|
|
20230609,101900,902349765,3635,3640,3650,3635,391
|
|
20230609,101800,900925275,3635,3630,3640,3630,10135
|
|
20230609,101700,864095340,3625,3625,3625,3625,306
|
|
20230609,101600,862986090,3630,3625,3630,3625,1667
|
|
20230609,101500,856942965,3625,3625,3625,3625,775
|
|
20230609,101400,854133590,3630,3630,3630,3625,2845
|
|
20230609,101300,843807100,3630,3635,3635,3630,801
|
|
20230609,101200,840899465,3630,3630,3635,3630,690
|
|
20230609,101100,838394760,3630,3630,3630,3630,713
|
|
20230609,101000,835806570,3630,3630,3630,3625,396
|
|
20230609,100900,834370750,3625,3635,3635,3625,1699
|
|
20230609,100800,828200860,3635,3635,3635,3630,2604
|
|
20230609,100700,818738635,3635,3640,3640,3635,691
|
|
20230609,100600,816223525,3640,3640,3645,3640,1227
|
|
20230609,100500,811757240,3640,3655,3655,3640,2125
|
|
20230609,100400,804014055,3655,3650,3655,3650,101
|
|
20230609,100300,803644925,3650,3645,3650,3645,3098
|
|
20230609,100200,792346565,3645,3660,3660,3645,3663
|
|
20230609,100100,778974665,3660,3655,3660,3655,703
|
|
20230609,100000,776405190,3655,3650,3655,3650,522
|
|
20230609,095900,774497800,3650,3645,3650,3640,4800
|
|
20230609,095800,756987250,3645,3660,3660,3645,1797
|
|
20230609,095700,750431405,3660,3650,3660,3650,2548
|
|
20230609,095600,741123210,3650,3645,3655,3645,708
|
|
20230609,095500,738537325,3650,3650,3650,3645,856
|
|
20230609,095400,735413925,3650,3655,3655,3650,1006
|
|
20230609,095300,731742020,3635,3635,3655,3630,22483
|
|
20230609,095200,649734560,3635,3635,3635,3635,1506
|
|
20230609,095100,644260250,3630,3630,3630,3630,1140
|
|
20230609,095000,640122050,3625,3625,3625,3625,2670
|
|
20230609,094900,630443300,3625,3635,3635,3625,962
|
|
20230609,094800,626951505,3635,3635,3635,3635,433
|
|
20230609,094700,625377550,3635,3630,3635,3630,1001
|
|
20230609,094600,621741540,3630,3635,3635,3630,1001
|
|
20230609,094500,618107905,3630,3630,3630,3630,432
|
|
20230609,094400,616539745,3630,3635,3635,3620,381
|
|
20230609,094300,615159915,3635,3640,3640,3625,4526
|
|
20230609,094200,598744630,3630,3630,3630,3630,685
|
|
20230609,094100,596258080,3630,3645,3645,3630,1118
|
|
20230609,094000,592193580,3645,3640,3650,3635,7244
|
|
20230609,093900,565817745,3645,3640,3650,3640,3655
|
|
20230609,093800,552495520,3640,3645,3645,3640,2776
|
|
20230609,093700,542380005,3640,3640,3640,3640,2468
|
|
20230609,093600,533396485,3640,3645,3645,3640,1096
|
|
20230609,093500,529406995,3645,3630,3645,3630,7493
|
|
20230609,093400,502153340,3615,3630,3630,3615,486
|
|
20230609,093300,500389910,3615,3635,3635,3615,6523
|
|
20230609,093200,476764710,3630,3640,3640,3625,1225
|
|
20230609,093100,472315260,3640,3640,3640,3635,2184
|
|
20230609,093000,464367890,3635,3630,3635,3630,2984
|
|
20230609,092900,453527010,3620,3620,3630,3615,723
|
|
20230609,092800,450908990,3620,3620,3620,3620,20
|
|
20230609,092700,450836590,3620,3620,3620,3605,6805
|
|
20230609,092600,426258085,3620,3620,3620,3620,400
|
|
20230609,092500,424810085,3615,3615,3615,3615,539
|
|
20230609,092400,422861600,3615,3615,3615,3610,795
|
|
20230609,092300,419990075,3615,3615,3615,3615,254
|
|
20230609,092200,419071865,3615,3615,3620,3610,1894
|
|
20230609,092100,412223970,3615,3625,3625,3615,1122
|
|
20230609,092000,408166730,3630,3610,3630,3610,1521
|
|
20230609,091900,402658265,3610,3625,3625,3610,56
|
|
20230609,091800,402456090,3625,3625,3625,3625,22
|
|
20230609,091700,402376340,3625,3615,3625,3605,5071
|
|
20230609,091600,384064575,3620,3625,3625,3615,2163
|
|
20230609,091500,376245265,3610,3610,3610,3610,8299
|
|
20230609,091400,346285875,3610,3635,3635,3610,1523
|
|
20230609,091300,340768285,3635,3610,3650,3610,16609
|
|
20230609,091200,280664820,3605,3590,3610,3585,13592
|
|
20230609,091100,231761375,3590,3595,3595,3590,2082
|
|
20230609,091000,224282385,3595,3600,3600,3595,2653
|
|
20230609,090900,214744815,3600,3595,3600,3590,980
|
|
20230609,090800,211223290,3600,3590,3600,3585,4717
|
|
20230609,090700,194308230,3590,3590,3600,3585,4188
|
|
20230609,090600,179273345,3590,3590,3590,3585,7726
|
|
20230609,090500,151540270,3590,3615,3615,3590,7417
|
|
20230609,090400,124860980,3615,3630,3630,3600,10073
|
|
20230609,090300,88499055,3630,3650,3655,3630,5462
|
|
20230609,090200,68622810,3660,3655,3670,3645,2131
|
|
20230609,090100,60842385,3665,3655,3665,3630,7197
|
|
20230609,090000,34571165,3655,3635,3660,3635,9498
|