739 lines
37 KiB
CSV
739 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,211600,33126758020,4215,4215,4215,4215,129168
|
|
20230609,211500,33126758020,4215,4215,4215,4215,0
|
|
20230609,211400,33126758020,4215,4215,4215,4215,0
|
|
20230609,211300,33126758020,4215,4215,4215,4215,0
|
|
20230609,211200,33126758020,4215,4215,4215,4215,0
|
|
20230609,211100,33126758020,4215,4215,4215,4215,0
|
|
20230609,211000,33126758020,4215,4215,4215,4215,0
|
|
20230609,210900,33126758020,4215,4215,4215,4215,0
|
|
20230609,210800,33126758020,4215,4215,4215,4215,0
|
|
20230609,210700,33126758020,4215,4215,4215,4215,0
|
|
20230609,210600,33126758020,4215,4215,4215,4215,0
|
|
20230609,210500,33126758020,4215,4215,4215,4215,0
|
|
20230609,210400,33126758020,4215,4215,4215,4215,0
|
|
20230609,210300,33126758020,4215,4215,4215,4215,0
|
|
20230609,210200,33126758020,4215,4215,4215,4215,0
|
|
20230609,210100,33126758020,4215,4215,4215,4215,0
|
|
20230609,210000,33126758020,4215,4215,4215,4215,0
|
|
20230609,205900,33126758020,4215,4215,4215,4215,0
|
|
20230609,205800,33126758020,4215,4215,4215,4215,0
|
|
20230609,205700,33126758020,4215,4215,4215,4215,0
|
|
20230609,205600,33126758020,4215,4215,4215,4215,0
|
|
20230609,205500,33126758020,4215,4215,4215,4215,0
|
|
20230609,205400,33126758020,4215,4215,4215,4215,0
|
|
20230609,205300,33126758020,4215,4215,4215,4215,0
|
|
20230609,205200,33126758020,4215,4215,4215,4215,0
|
|
20230609,205100,33126758020,4215,4215,4215,4215,0
|
|
20230609,205000,33126758020,4215,4215,4215,4215,0
|
|
20230609,204900,33126758020,4215,4215,4215,4215,0
|
|
20230609,204800,33126758020,4215,4215,4215,4215,0
|
|
20230609,204700,33126758020,4215,4215,4215,4215,0
|
|
20230609,204600,33126758020,4215,4215,4215,4215,129168
|
|
20230609,204500,33126758020,4215,4215,4215,4215,0
|
|
20230609,204400,33126758020,4215,4215,4215,4215,0
|
|
20230609,204300,33126758020,4215,4215,4215,4215,0
|
|
20230609,204200,33126758020,4215,4215,4215,4215,0
|
|
20230609,204100,33126758020,4215,4215,4215,4215,0
|
|
20230609,204000,33126758020,4215,4215,4215,4215,0
|
|
20230609,203900,33126758020,4215,4215,4215,4215,0
|
|
20230609,203800,33126758020,4215,4215,4215,4215,0
|
|
20230609,203700,33126758020,4215,4215,4215,4215,0
|
|
20230609,203600,33126758020,4215,4215,4215,4215,0
|
|
20230609,203500,33126758020,4215,4215,4215,4215,0
|
|
20230609,203400,33126758020,4215,4215,4215,4215,0
|
|
20230609,203300,33126758020,4215,4215,4215,4215,0
|
|
20230609,203200,33126758020,4215,4215,4215,4215,0
|
|
20230609,203100,33126758020,4215,4215,4215,4215,0
|
|
20230609,203000,33126758020,4215,4215,4215,4215,0
|
|
20230609,202900,33126758020,4215,4215,4215,4215,0
|
|
20230609,202800,33126758020,4215,4215,4215,4215,0
|
|
20230609,202700,33126758020,4215,4215,4215,4215,0
|
|
20230609,202600,33126758020,4215,4215,4215,4215,0
|
|
20230609,202500,33126758020,4215,4215,4215,4215,0
|
|
20230609,202400,33126758020,4215,4215,4215,4215,0
|
|
20230609,202300,33126758020,4215,4215,4215,4215,0
|
|
20230609,202200,33126758020,4215,4215,4215,4215,0
|
|
20230609,202100,33126758020,4215,4215,4215,4215,0
|
|
20230609,202000,33126758020,4215,4215,4215,4215,0
|
|
20230609,201900,33126758020,4215,4215,4215,4215,0
|
|
20230609,201800,33126758020,4215,4215,4215,4215,0
|
|
20230609,201700,33126758020,4215,4215,4215,4215,0
|
|
20230609,201600,33126758020,4215,4215,4215,4215,129168
|
|
20230609,201500,33126758020,4215,4215,4215,4215,0
|
|
20230609,201400,33126758020,4215,4215,4215,4215,0
|
|
20230609,201300,33126758020,4215,4215,4215,4215,0
|
|
20230609,201200,33126758020,4215,4215,4215,4215,0
|
|
20230609,201100,33126758020,4215,4215,4215,4215,0
|
|
20230609,201000,33126758020,4215,4215,4215,4215,0
|
|
20230609,200900,33126758020,4215,4215,4215,4215,0
|
|
20230609,200800,33126758020,4215,4215,4215,4215,0
|
|
20230609,200700,33126758020,4215,4215,4215,4215,0
|
|
20230609,200600,33126758020,4215,4215,4215,4215,0
|
|
20230609,200500,33126758020,4215,4215,4215,4215,0
|
|
20230609,200400,33126758020,4215,4215,4215,4215,0
|
|
20230609,200300,33126758020,4215,4215,4215,4215,0
|
|
20230609,200200,33126758020,4215,4215,4215,4215,0
|
|
20230609,200100,33126758020,4215,4215,4215,4215,0
|
|
20230609,200000,33126758020,4215,4215,4215,4215,0
|
|
20230609,195900,33126758020,4215,4215,4215,4215,0
|
|
20230609,195800,33126758020,4215,4215,4215,4215,0
|
|
20230609,195700,33126758020,4215,4215,4215,4215,0
|
|
20230609,195600,33126758020,4215,4215,4215,4215,0
|
|
20230609,195500,33126758020,4215,4215,4215,4215,0
|
|
20230609,195400,33126758020,4215,4215,4215,4215,0
|
|
20230609,195300,33126758020,4215,4215,4215,4215,0
|
|
20230609,195200,33126758020,4215,4215,4215,4215,0
|
|
20230609,195100,33126758020,4215,4215,4215,4215,0
|
|
20230609,195000,33126758020,4215,4215,4215,4215,0
|
|
20230609,194900,33126758020,4215,4215,4215,4215,0
|
|
20230609,194800,33126758020,4215,4215,4215,4215,0
|
|
20230609,194700,33126758020,4215,4215,4215,4215,0
|
|
20230609,194600,33126758020,4215,4215,4215,4215,129168
|
|
20230609,194500,33126758020,4215,4215,4215,4215,0
|
|
20230609,194400,33126758020,4215,4215,4215,4215,0
|
|
20230609,194300,33126758020,4215,4215,4215,4215,0
|
|
20230609,194200,33126758020,4215,4215,4215,4215,0
|
|
20230609,194100,33126758020,4215,4215,4215,4215,0
|
|
20230609,194000,33126758020,4215,4215,4215,4215,0
|
|
20230609,193900,33126758020,4215,4215,4215,4215,0
|
|
20230609,193800,33126758020,4215,4215,4215,4215,0
|
|
20230609,193700,33126758020,4215,4215,4215,4215,0
|
|
20230609,193600,33126758020,4215,4215,4215,4215,0
|
|
20230609,193500,33126758020,4215,4215,4215,4215,0
|
|
20230609,193400,33126758020,4215,4215,4215,4215,0
|
|
20230609,193300,33126758020,4215,4215,4215,4215,0
|
|
20230609,193200,33126758020,4215,4215,4215,4215,0
|
|
20230609,193100,33126758020,4215,4215,4215,4215,0
|
|
20230609,193000,33126758020,4215,4215,4215,4215,0
|
|
20230609,192900,33126758020,4215,4215,4215,4215,0
|
|
20230609,192800,33126758020,4215,4215,4215,4215,0
|
|
20230609,192700,33126758020,4215,4215,4215,4215,0
|
|
20230609,192600,33126758020,4215,4215,4215,4215,0
|
|
20230609,192500,33126758020,4215,4215,4215,4215,0
|
|
20230609,192400,33126758020,4215,4215,4215,4215,0
|
|
20230609,192300,33126758020,4215,4215,4215,4215,0
|
|
20230609,192200,33126758020,4215,4215,4215,4215,0
|
|
20230609,192100,33126758020,4215,4215,4215,4215,0
|
|
20230609,192000,33126758020,4215,4215,4215,4215,0
|
|
20230609,191900,33126758020,4215,4215,4215,4215,0
|
|
20230609,191800,33126758020,4215,4215,4215,4215,0
|
|
20230609,191700,33126758020,4215,4215,4215,4215,0
|
|
20230609,191600,33126758020,4215,4215,4215,4215,129168
|
|
20230609,191500,33126758020,4215,4215,4215,4215,0
|
|
20230609,191400,33126758020,4215,4215,4215,4215,0
|
|
20230609,191300,33126758020,4215,4215,4215,4215,0
|
|
20230609,191200,33126758020,4215,4215,4215,4215,0
|
|
20230609,191100,33126758020,4215,4215,4215,4215,0
|
|
20230609,191000,33126758020,4215,4215,4215,4215,0
|
|
20230609,190900,33126758020,4215,4215,4215,4215,0
|
|
20230609,190800,33126758020,4215,4215,4215,4215,0
|
|
20230609,190700,33126758020,4215,4215,4215,4215,0
|
|
20230609,190600,33126758020,4215,4215,4215,4215,0
|
|
20230609,190500,33126758020,4215,4215,4215,4215,0
|
|
20230609,190400,33126758020,4215,4215,4215,4215,0
|
|
20230609,190300,33126758020,4215,4215,4215,4215,0
|
|
20230609,190200,33126758020,4215,4215,4215,4215,0
|
|
20230609,190100,33126758020,4215,4215,4215,4215,0
|
|
20230609,190000,33126758020,4215,4215,4215,4215,0
|
|
20230609,185900,33126758020,4215,4215,4215,4215,0
|
|
20230609,185800,33126758020,4215,4215,4215,4215,0
|
|
20230609,185700,33126758020,4215,4215,4215,4215,0
|
|
20230609,185600,33126758020,4215,4215,4215,4215,0
|
|
20230609,185500,33126758020,4215,4215,4215,4215,0
|
|
20230609,185400,33126758020,4215,4215,4215,4215,0
|
|
20230609,185300,33126758020,4215,4215,4215,4215,0
|
|
20230609,185200,33126758020,4215,4215,4215,4215,0
|
|
20230609,185100,33126758020,4215,4215,4215,4215,0
|
|
20230609,185000,33126758020,4215,4215,4215,4215,0
|
|
20230609,184900,33126758020,4215,4215,4215,4215,0
|
|
20230609,184800,33126758020,4215,4215,4215,4215,0
|
|
20230609,184700,33126758020,4215,4215,4215,4215,0
|
|
20230609,184600,33126758020,4215,4215,4215,4215,129168
|
|
20230609,184500,33126758020,4215,4215,4215,4215,0
|
|
20230609,184400,33126758020,4215,4215,4215,4215,0
|
|
20230609,184300,33126758020,4215,4215,4215,4215,0
|
|
20230609,184200,33126758020,4215,4215,4215,4215,0
|
|
20230609,184100,33126758020,4215,4215,4215,4215,0
|
|
20230609,184000,33126758020,4215,4215,4215,4215,0
|
|
20230609,183900,33126758020,4215,4215,4215,4215,0
|
|
20230609,183800,33126758020,4215,4215,4215,4215,0
|
|
20230609,183700,33126758020,4215,4215,4215,4215,0
|
|
20230609,183600,33126758020,4215,4215,4215,4215,0
|
|
20230609,183500,33126758020,4215,4215,4215,4215,0
|
|
20230609,183400,33126758020,4215,4215,4215,4215,0
|
|
20230609,183300,33126758020,4215,4215,4215,4215,0
|
|
20230609,183200,33126758020,4215,4215,4215,4215,0
|
|
20230609,183100,33126758020,4215,4215,4215,4215,0
|
|
20230609,183000,33126758020,4215,4215,4215,4215,0
|
|
20230609,182900,33126758020,4215,4215,4215,4215,0
|
|
20230609,182800,33126758020,4215,4215,4215,4215,0
|
|
20230609,182700,33126758020,4215,4215,4215,4215,0
|
|
20230609,182600,33126758020,4215,4215,4215,4215,0
|
|
20230609,182500,33126758020,4215,4215,4215,4215,0
|
|
20230609,182400,33126758020,4215,4215,4215,4215,0
|
|
20230609,182300,33126758020,4215,4215,4215,4215,0
|
|
20230609,182200,33126758020,4215,4215,4215,4215,0
|
|
20230609,182100,33126758020,4215,4215,4215,4215,0
|
|
20230609,182000,33126758020,4215,4215,4215,4215,0
|
|
20230609,181900,33126758020,4215,4215,4215,4215,0
|
|
20230609,181800,33126758020,4215,4215,4215,4215,0
|
|
20230609,181700,33126758020,4215,4215,4215,4215,0
|
|
20230609,181600,33126758020,4215,4215,4215,4215,129168
|
|
20230609,181500,33126758020,4215,4215,4215,4215,0
|
|
20230609,181400,33126758020,4215,4215,4215,4215,0
|
|
20230609,181300,33126758020,4215,4215,4215,4215,0
|
|
20230609,181200,33126758020,4215,4215,4215,4215,0
|
|
20230609,181100,33126758020,4215,4215,4215,4215,0
|
|
20230609,181000,33126758020,4215,4215,4215,4215,0
|
|
20230609,180900,33126758020,4215,4215,4215,4215,0
|
|
20230609,180800,33126758020,4215,4215,4215,4215,0
|
|
20230609,180700,33126758020,4215,4215,4215,4215,0
|
|
20230609,180600,33126758020,4215,4215,4215,4215,0
|
|
20230609,180500,33126758020,4215,4215,4215,4215,0
|
|
20230609,180400,33126758020,4215,4215,4215,4215,0
|
|
20230609,180300,33126758020,4215,4215,4215,4215,0
|
|
20230609,180200,33126758020,4215,4215,4215,4215,0
|
|
20230609,180100,33126758020,4215,4215,4215,4215,0
|
|
20230609,180000,33126758020,4215,4215,4215,4215,0
|
|
20230609,175900,33126758020,4215,4215,4215,4215,0
|
|
20230609,175800,33126758020,4215,4215,4215,4215,0
|
|
20230609,175700,33126758020,4215,4215,4215,4215,0
|
|
20230609,175600,33126758020,4215,4215,4215,4215,0
|
|
20230609,175500,33126758020,4215,4215,4215,4215,0
|
|
20230609,175400,33126758020,4215,4215,4215,4215,0
|
|
20230609,175300,33126758020,4215,4215,4215,4215,0
|
|
20230609,175200,33126758020,4215,4215,4215,4215,0
|
|
20230609,175100,33126758020,4215,4215,4215,4215,0
|
|
20230609,175000,33126758020,4215,4215,4215,4215,0
|
|
20230609,174900,33126758020,4215,4215,4215,4215,0
|
|
20230609,174800,33126758020,4215,4215,4215,4215,0
|
|
20230609,174700,33126758020,4215,4215,4215,4215,0
|
|
20230609,174600,33126758020,4215,4215,4215,4215,129168
|
|
20230609,174500,33126758020,4215,4215,4215,4215,0
|
|
20230609,174400,33126758020,4215,4215,4215,4215,0
|
|
20230609,174300,33126758020,4215,4215,4215,4215,0
|
|
20230609,174200,33126758020,4215,4215,4215,4215,0
|
|
20230609,174100,33126758020,4215,4215,4215,4215,0
|
|
20230609,174000,33126758020,4215,4215,4215,4215,0
|
|
20230609,173900,33126758020,4215,4215,4215,4215,0
|
|
20230609,173800,33126758020,4215,4215,4215,4215,0
|
|
20230609,173700,33126758020,4215,4215,4215,4215,0
|
|
20230609,173600,33126758020,4215,4215,4215,4215,0
|
|
20230609,173500,33126758020,4215,4215,4215,4215,0
|
|
20230609,173400,33126758020,4215,4215,4215,4215,0
|
|
20230609,173300,33126758020,4215,4215,4215,4215,0
|
|
20230609,173200,33126758020,4215,4215,4215,4215,0
|
|
20230609,173100,33126758020,4215,4215,4215,4215,0
|
|
20230609,173000,33126758020,4215,4215,4215,4215,0
|
|
20230609,172900,33126758020,4215,4215,4215,4215,0
|
|
20230609,172800,33126758020,4215,4215,4215,4215,0
|
|
20230609,172700,33126758020,4215,4215,4215,4215,0
|
|
20230609,172600,33126758020,4215,4215,4215,4215,0
|
|
20230609,172500,33126758020,4215,4215,4215,4215,0
|
|
20230609,172400,33126758020,4215,4215,4215,4215,0
|
|
20230609,172300,33126758020,4215,4215,4215,4215,0
|
|
20230609,172200,33126758020,4215,4215,4215,4215,0
|
|
20230609,172100,33126758020,4215,4215,4215,4215,0
|
|
20230609,172000,33126758020,4215,4215,4215,4215,0
|
|
20230609,171900,33126758020,4215,4215,4215,4215,0
|
|
20230609,171800,33126758020,4215,4215,4215,4215,0
|
|
20230609,171700,33126758020,4215,4215,4215,4215,0
|
|
20230609,171600,33126758020,4215,4215,4215,4215,129168
|
|
20230609,171500,33126758020,4215,4215,4215,4215,0
|
|
20230609,171400,33126758020,4215,4215,4215,4215,0
|
|
20230609,171300,33126758020,4215,4215,4215,4215,0
|
|
20230609,171200,33126758020,4215,4215,4215,4215,0
|
|
20230609,171100,33126758020,4215,4215,4215,4215,0
|
|
20230609,171000,33126758020,4215,4215,4215,4215,0
|
|
20230609,170900,33126758020,4215,4215,4215,4215,0
|
|
20230609,170800,33126758020,4215,4215,4215,4215,0
|
|
20230609,170700,33126758020,4215,4215,4215,4215,0
|
|
20230609,170600,33126758020,4215,4215,4215,4215,0
|
|
20230609,170500,33126758020,4215,4215,4215,4215,0
|
|
20230609,170400,33126758020,4215,4215,4215,4215,0
|
|
20230609,170300,33126758020,4215,4215,4215,4215,0
|
|
20230609,170200,33126758020,4215,4215,4215,4215,0
|
|
20230609,170100,33126758020,4215,4215,4215,4215,0
|
|
20230609,170000,33126758020,4215,4215,4215,4215,0
|
|
20230609,165900,33126758020,4215,4215,4215,4215,0
|
|
20230609,165800,33126758020,4215,4215,4215,4215,0
|
|
20230609,165700,33126758020,4215,4215,4215,4215,0
|
|
20230609,165600,33126758020,4215,4215,4215,4215,0
|
|
20230609,165500,33126758020,4215,4215,4215,4215,0
|
|
20230609,165400,33126758020,4215,4215,4215,4215,0
|
|
20230609,165300,33126758020,4215,4215,4215,4215,0
|
|
20230609,165200,33126758020,4215,4215,4215,4215,0
|
|
20230609,165100,33126758020,4215,4215,4215,4215,0
|
|
20230609,165000,33126758020,4215,4215,4215,4215,0
|
|
20230609,164900,33126758020,4215,4215,4215,4215,0
|
|
20230609,164800,33126758020,4215,4215,4215,4215,0
|
|
20230609,164700,33126758020,4215,4215,4215,4215,0
|
|
20230609,164600,33126758020,4215,4215,4215,4215,129168
|
|
20230609,164500,33126758020,4215,4215,4215,4215,0
|
|
20230609,164400,33126758020,4215,4215,4215,4215,0
|
|
20230609,164300,33126758020,4215,4215,4215,4215,0
|
|
20230609,164200,33126758020,4215,4215,4215,4215,0
|
|
20230609,164100,33126758020,4215,4215,4215,4215,0
|
|
20230609,164000,33126758020,4215,4215,4215,4215,0
|
|
20230609,163900,33126758020,4215,4215,4215,4215,0
|
|
20230609,163800,33126758020,4215,4215,4215,4215,0
|
|
20230609,163700,33126758020,4215,4215,4215,4215,0
|
|
20230609,163600,33126758020,4215,4215,4215,4215,0
|
|
20230609,163500,33126758020,4215,4215,4215,4215,0
|
|
20230609,163400,33126758020,4215,4215,4215,4215,0
|
|
20230609,163300,33126758020,4215,4215,4215,4215,0
|
|
20230609,163200,33126758020,4215,4215,4215,4215,0
|
|
20230609,163100,33126758020,4215,4215,4215,4215,0
|
|
20230609,163000,33126758020,4215,4215,4215,4215,0
|
|
20230609,162900,33126758020,4215,4215,4215,4215,0
|
|
20230609,162800,33126758020,4215,4215,4215,4215,0
|
|
20230609,162700,33126758020,4215,4215,4215,4215,0
|
|
20230609,162600,33126758020,4215,4215,4215,4215,0
|
|
20230609,162500,33126758020,4215,4215,4215,4215,0
|
|
20230609,162400,33126758020,4215,4215,4215,4215,0
|
|
20230609,162300,33126758020,4215,4215,4215,4215,0
|
|
20230609,162200,33126758020,4215,4215,4215,4215,0
|
|
20230609,162100,33126758020,4215,4215,4215,4215,0
|
|
20230609,162000,33126758020,4215,4215,4215,4215,0
|
|
20230609,161900,33126758020,4215,4215,4215,4215,0
|
|
20230609,161800,33126758020,4215,4215,4215,4215,0
|
|
20230609,161700,33126758020,4215,4215,4215,4215,0
|
|
20230609,161600,33126758020,4215,4215,4215,4215,129168
|
|
20230609,161500,33126758020,4215,4215,4215,4215,0
|
|
20230609,161400,33126758020,4215,4215,4215,4215,0
|
|
20230609,161300,33126758020,4215,4215,4215,4215,0
|
|
20230609,161200,33126758020,4215,4215,4215,4215,0
|
|
20230609,161100,33126758020,4215,4215,4215,4215,0
|
|
20230609,161000,33126758020,4215,4215,4215,4215,0
|
|
20230609,160900,33126758020,4215,4215,4215,4215,0
|
|
20230609,160800,33126758020,4215,4215,4215,4215,0
|
|
20230609,160700,33126758020,4215,4215,4215,4215,0
|
|
20230609,160600,33126758020,4215,4215,4215,4215,0
|
|
20230609,160500,33126758020,4215,4215,4215,4215,0
|
|
20230609,160400,33126758020,4215,4215,4215,4215,0
|
|
20230609,160300,33126758020,4215,4215,4215,4215,0
|
|
20230609,160200,33126758020,4215,4215,4215,4215,0
|
|
20230609,160100,33126758020,4215,4215,4215,4215,0
|
|
20230609,160000,33126758020,4215,4215,4215,4215,0
|
|
20230609,155900,33126758020,4215,4215,4215,4215,0
|
|
20230609,155800,33126758020,4215,4215,4215,4215,0
|
|
20230609,155700,33126758020,4215,4215,4215,4215,0
|
|
20230609,155600,33126758020,4215,4215,4215,4215,0
|
|
20230609,155500,33126758020,4215,4215,4215,4215,0
|
|
20230609,155400,33126758020,4215,4215,4215,4215,0
|
|
20230609,155300,33126758020,4215,4215,4215,4215,0
|
|
20230609,155200,33126758020,4215,4215,4215,4215,0
|
|
20230609,155100,33126758020,4215,4215,4215,4215,0
|
|
20230609,155000,33126758020,4215,4215,4215,4215,0
|
|
20230609,154900,33126758020,4215,4215,4215,4215,0
|
|
20230609,154800,33126758020,4215,4215,4215,4215,0
|
|
20230609,154700,33126758020,4215,4215,4215,4215,0
|
|
20230609,154600,33126758020,4215,4215,4215,4215,129168
|
|
20230609,154500,33126758020,4215,4215,4215,4215,0
|
|
20230609,154400,33126758020,4215,4215,4215,4215,0
|
|
20230609,154300,33126758020,4215,4215,4215,4215,0
|
|
20230609,154200,33126758020,4215,4215,4215,4215,0
|
|
20230609,154100,33126758020,4215,4215,4215,4215,0
|
|
20230609,154000,33126758020,4215,4215,4215,4215,0
|
|
20230609,153900,33126758020,4215,4215,4215,4215,0
|
|
20230609,153800,33126758020,4215,4215,4215,4215,0
|
|
20230609,153700,33126758020,4215,4215,4215,4215,0
|
|
20230609,153600,33126758020,4215,4215,4215,4215,0
|
|
20230609,153500,33126758020,4215,4215,4215,4215,0
|
|
20230609,153400,33126758020,4215,4215,4215,4215,0
|
|
20230609,153300,33126758020,4215,4215,4215,4215,0
|
|
20230609,153200,33126758020,4215,4215,4215,4215,0
|
|
20230609,153100,33126758020,4215,4215,4215,4215,0
|
|
20230609,153000,33126758020,4215,4215,4215,4215,129168
|
|
20230609,152900,32582314900,4210,4210,4210,4210,0
|
|
20230609,152800,32582314900,4210,4210,4210,4210,0
|
|
20230609,152700,32582314900,4210,4210,4210,4210,0
|
|
20230609,152600,32582314900,4210,4210,4210,4210,0
|
|
20230609,152500,32582314900,4210,4210,4210,4210,0
|
|
20230609,152400,32582314900,4210,4210,4210,4210,0
|
|
20230609,152300,32582314900,4210,4210,4210,4210,0
|
|
20230609,152200,32582314900,4210,4210,4210,4210,0
|
|
20230609,152100,32582314900,4210,4210,4210,4210,0
|
|
20230609,152000,32582314900,4210,4210,4210,4210,0
|
|
20230609,151900,32582314900,4210,4190,4215,4185,26187
|
|
20230609,151800,32472152940,4190,4190,4195,4185,31412
|
|
20230609,151700,32340541390,4195,4200,4200,4190,14753
|
|
20230609,151600,32278674495,4195,4190,4205,4190,46626
|
|
20230609,151500,32082901800,4195,4205,4205,4190,37095
|
|
20230609,151400,31927127100,4210,4205,4210,4205,9689
|
|
20230609,151300,31886357025,4205,4215,4215,4205,23670
|
|
20230609,151200,31786676535,4215,4220,4220,4215,7862
|
|
20230609,151100,31753536550,4210,4225,4230,4210,16774
|
|
20230609,151000,31682812180,4225,4230,4235,4225,9082
|
|
20230609,150900,31644405945,4225,4210,4225,4210,25874
|
|
20230609,150800,31535349940,4210,4210,4210,4200,22718
|
|
20230609,150700,31439851085,4210,4210,4215,4195,52996
|
|
20230609,150600,31216998875,4205,4215,4220,4205,27497
|
|
20230609,150500,31101159365,4220,4220,4235,4215,19323
|
|
20230609,150400,31019592210,4225,4240,4255,4215,90863
|
|
20230609,150300,30634058870,4235,4220,4250,4210,86621
|
|
20230609,150200,30267292550,4220,4225,4230,4220,11594
|
|
20230609,150100,30218309740,4230,4225,4230,4225,26997
|
|
20230609,150000,30104205420,4225,4215,4230,4210,26037
|
|
20230609,145900,29994314380,4215,4205,4215,4200,20372
|
|
20230609,145800,29908617765,4205,4200,4210,4200,7949
|
|
20230609,145700,29875176075,4205,4210,4210,4195,18164
|
|
20230609,145600,29798860900,4210,4215,4215,4205,8736
|
|
20230609,145500,29762053865,4215,4210,4220,4210,8160
|
|
20230609,145400,29727668255,4210,4190,4210,4190,15474
|
|
20230609,145300,29662690245,4185,4200,4205,4185,32294
|
|
20230609,145200,29527240280,4205,4210,4215,4200,18506
|
|
20230609,145100,29449475355,4210,4225,4225,4210,30488
|
|
20230609,145000,29320879425,4225,4225,4230,4215,4846
|
|
20230609,144900,29300417750,4220,4235,4240,4215,25131
|
|
20230609,144800,29194127940,4235,4235,4240,4220,30828
|
|
20230609,144700,29063607550,4235,4205,4245,4200,58711
|
|
20230609,144600,28815458295,4205,4215,4220,4205,18622
|
|
20230609,144500,28737061775,4215,4235,4240,4215,56444
|
|
20230609,144400,28498303120,4235,4220,4235,4215,50945
|
|
20230609,144300,28283045635,4220,4210,4220,4205,24017
|
|
20230609,144200,28181865335,4210,4205,4210,4200,16311
|
|
20230609,144100,28113237885,4205,4210,4210,4200,23928
|
|
20230609,144000,28012566610,4205,4205,4205,4200,18924
|
|
20230609,143900,27933018175,4205,4205,4210,4195,33219
|
|
20230609,143800,27793327230,4210,4195,4210,4195,39007
|
|
20230609,143700,27629374480,4195,4185,4200,4185,40713
|
|
20230609,143600,27458637235,4185,4180,4190,4180,15160
|
|
20230609,143500,27395188070,4175,4185,4190,4175,26799
|
|
20230609,143400,27283157280,4180,4180,4190,4175,16166
|
|
20230609,143300,27215528535,4170,4170,4180,4165,23199
|
|
20230609,143200,27118768310,4175,4180,4180,4175,9316
|
|
20230609,143100,27079872115,4180,4175,4180,4165,13432
|
|
20230609,143000,27023822930,4170,4165,4195,4165,40358
|
|
20230609,142900,26855139845,4170,4155,4170,4155,12240
|
|
20230609,142800,26804207785,4160,4165,4165,4155,3818
|
|
20230609,142700,26788323820,4160,4155,4170,4155,4973
|
|
20230609,142600,26767634060,4170,4160,4170,4155,7529
|
|
20230609,142500,26736328335,4160,4155,4170,4155,10977
|
|
20230609,142400,26690620145,4155,4165,4165,4155,10365
|
|
20230609,142300,26647510245,4165,4155,4165,4155,15885
|
|
20230609,142200,26581403585,4155,4155,4160,4155,4378
|
|
20230609,142100,26563199595,4155,4170,4170,4150,55758
|
|
20230609,142000,26331635245,4170,4170,4175,4165,12735
|
|
20230609,141900,26278523850,4175,4170,4175,4165,15609
|
|
20230609,141800,26213436730,4170,4165,4175,4165,8363
|
|
20230609,141700,26178561195,4165,4155,4170,4155,5899
|
|
20230609,141600,26153990235,4155,4155,4165,4150,8543
|
|
20230609,141500,26118503450,4155,4155,4165,4150,16342
|
|
20230609,141400,26050600580,4160,4165,4170,4150,30562
|
|
20230609,141300,25923608025,4170,4160,4170,4155,15358
|
|
20230609,141200,25859714165,4160,4160,4170,4155,28002
|
|
20230609,141100,25743200685,4160,4170,4175,4160,18440
|
|
20230609,141000,25666357935,4175,4175,4185,4175,9661
|
|
20230609,140900,25626008415,4175,4185,4185,4170,36000
|
|
20230609,140800,25475811430,4180,4205,4205,4180,47574
|
|
20230609,140700,25276628365,4200,4205,4210,4195,21632
|
|
20230609,140600,25185740845,4200,4210,4215,4185,35037
|
|
20230609,140500,25038550090,4205,4195,4210,4195,15289
|
|
20230609,140400,24974261085,4195,4210,4215,4180,64981
|
|
20230609,140300,24701767115,4210,4200,4225,4200,42263
|
|
20230609,140200,24523818445,4200,4215,4220,4195,59283
|
|
20230609,140100,24274324255,4215,4195,4235,4195,130157
|
|
20230609,140000,23725248530,4195,4235,4240,4195,118423
|
|
20230609,135900,23226482185,4235,4250,4280,4205,219291
|
|
20230609,135800,22295680565,4250,4210,4270,4205,306084
|
|
20230609,135700,20998769665,4210,4190,4220,4185,159535
|
|
20230609,135600,20328013410,4190,4180,4195,4175,80839
|
|
20230609,135500,19989539415,4180,4170,4190,4170,45909
|
|
20230609,135400,19797477630,4170,4170,4170,4165,7149
|
|
20230609,135300,19767669250,4175,4170,4175,4165,22835
|
|
20230609,135200,19672496865,4170,4165,4170,4160,16800
|
|
20230609,135100,19602481025,4165,4155,4170,4155,16940
|
|
20230609,135000,19531975955,4160,4165,4170,4155,9902
|
|
20230609,134900,19490780355,4165,4170,4175,4160,21967
|
|
20230609,134800,19399214265,4165,4180,4185,4165,53717
|
|
20230609,134700,19174676135,4180,4150,4185,4150,55123
|
|
20230609,134600,18944821845,4150,4145,4155,4145,15428
|
|
20230609,134500,18880776675,4145,4140,4145,4140,8552
|
|
20230609,134400,18845363180,4140,4145,4145,4140,5710
|
|
20230609,134300,18821699320,4145,4140,4145,4135,10810
|
|
20230609,134200,18776945315,4140,4145,4145,4135,12479
|
|
20230609,134100,18725287640,4140,4130,4145,4130,8791
|
|
20230609,134000,18688924070,4130,4125,4135,4125,1621
|
|
20230609,133900,18682229670,4125,4140,4140,4125,5766
|
|
20230609,133800,18658418690,4140,4140,4145,4135,4995
|
|
20230609,133700,18637739735,4140,4130,4140,4125,3920
|
|
20230609,133600,18621556370,4130,4150,4150,4120,25418
|
|
20230609,133500,18516348940,4145,4135,4160,4130,76581
|
|
20230609,133400,18198515410,4135,4110,4135,4110,20923
|
|
20230609,133300,18112222455,4110,4120,4120,4110,7821
|
|
20230609,133200,18080030680,4120,4125,4125,4120,2509
|
|
20230609,133100,18069690865,4125,4110,4130,4110,7484
|
|
20230609,133000,18038843335,4110,4110,4120,4110,720
|
|
20230609,132900,18035882835,4120,4120,4120,4110,2196
|
|
20230609,132800,18026855205,4120,4120,4120,4110,795
|
|
20230609,132700,18023580595,4120,4100,4125,4100,2345
|
|
20230609,132600,18013936930,4100,4125,4125,4100,25463
|
|
20230609,132500,17909323300,4125,4125,4130,4125,6022
|
|
20230609,132400,17884482350,4125,4130,4130,4125,4443
|
|
20230609,132300,17866134350,4130,4130,4135,4130,2029
|
|
20230609,132200,17857751865,4130,4135,4135,4130,5320
|
|
20230609,132100,17835764065,4135,4125,4135,4125,4568
|
|
20230609,132000,17816896630,4130,4120,4130,4120,3975
|
|
20230609,131900,17800501040,4115,4120,4120,4115,3464
|
|
20230609,131800,17786231490,4115,4125,4125,4115,2557
|
|
20230609,131700,17775703540,4115,4110,4125,4105,17603
|
|
20230609,131600,17703315870,4110,4120,4120,4110,6175
|
|
20230609,131500,17677905015,4120,4120,4125,4120,4055
|
|
20230609,131400,17661192780,4120,4125,4125,4120,8927
|
|
20230609,131300,17624412295,4120,4130,4130,4120,5425
|
|
20230609,131200,17602032565,4130,4135,4140,4130,14145
|
|
20230609,131100,17543562015,4135,4130,4140,4130,10773
|
|
20230609,131000,17498986455,4130,4140,4145,4130,14194
|
|
20230609,130900,17440212860,4145,4125,4145,4125,27093
|
|
20230609,130800,17328124275,4130,4130,4130,4120,3340
|
|
20230609,130700,17314336900,4130,4120,4130,4120,3427
|
|
20230609,130600,17300202310,4125,4120,4125,4120,4511
|
|
20230609,130500,17281608475,4120,4120,4125,4120,3519
|
|
20230609,130400,17267102645,4125,4135,4135,4120,7188
|
|
20230609,130300,17237450655,4135,4120,4140,4120,24148
|
|
20230609,130200,17137715975,4120,4115,4120,4110,3426
|
|
20230609,130100,17123612100,4115,4120,4120,4115,133
|
|
20230609,130000,17123064595,4120,4120,4125,4115,1921
|
|
20230609,125900,17115151485,4120,4120,4120,4115,3225
|
|
20230609,125800,17101873985,4120,4125,4125,4120,9408
|
|
20230609,125700,17063105655,4125,4120,4125,4110,4868
|
|
20230609,125600,17043066150,4125,4120,4125,4115,1592
|
|
20230609,125500,17036506185,4125,4120,4130,4120,13963
|
|
20230609,125400,16978933570,4120,4110,4120,4110,6307
|
|
20230609,125300,16952978665,4110,4110,4115,4110,3586
|
|
20230609,125200,16938225405,4110,4110,4115,4110,1686
|
|
20230609,125100,16931294890,4110,4115,4115,4110,3279
|
|
20230609,125000,16917817990,4115,4105,4115,4105,10849
|
|
20230609,124900,16873187775,4105,4110,4115,4105,10330
|
|
20230609,124800,16830768525,4110,4105,4115,4105,5550
|
|
20230609,124700,16807957800,4110,4110,4110,4105,4935
|
|
20230609,124600,16787675000,4110,4115,4115,4105,14921
|
|
20230609,124500,16726335450,4115,4105,4115,4100,11005
|
|
20230609,124400,16681130745,4105,4085,4105,4085,11281
|
|
20230609,124300,16634894395,4090,4090,4090,4085,2558
|
|
20230609,124200,16624438080,4085,4070,4090,4070,15418
|
|
20230609,124100,16561487660,4070,4065,4080,4065,15213
|
|
20230609,124000,16499574640,4065,4070,4075,4065,8060
|
|
20230609,123900,16466794325,4075,4075,4075,4070,2391
|
|
20230609,123800,16457062600,4075,4070,4075,4070,1466
|
|
20230609,123700,16451095370,4070,4070,4070,4070,3620
|
|
20230609,123600,16436361970,4070,4075,4075,4070,836
|
|
20230609,123500,16432958170,4075,4080,4080,4070,1869
|
|
20230609,123400,16425348885,4075,4075,4075,4070,2802
|
|
20230609,123300,16413942400,4075,4080,4080,4075,4029
|
|
20230609,123200,16397521605,4075,4070,4085,4070,3062
|
|
20230609,123100,16385031685,4070,4075,4075,4070,1924
|
|
20230609,123000,16377200725,4075,4070,4080,4065,8624
|
|
20230609,122900,16342115910,4070,4085,4085,4070,863
|
|
20230609,122800,16338596345,4080,4075,4080,4070,11826
|
|
20230609,122700,16290440030,4080,4070,4080,4070,5902
|
|
20230609,122600,16266411375,4070,4075,4085,4070,9279
|
|
20230609,122500,16228605620,4085,4090,4090,4075,8237
|
|
20230609,122400,16194979740,4085,4090,4090,4085,1872
|
|
20230609,122300,16187332415,4090,4090,4095,4085,2820
|
|
20230609,122200,16175800045,4090,4085,4095,4085,1477
|
|
20230609,122100,16169761455,4080,4090,4090,4080,10911
|
|
20230609,122000,16125221040,4090,4090,4105,4090,13958
|
|
20230609,121900,16068046325,4090,4085,4090,4085,3785
|
|
20230609,121800,16052582885,4085,4080,4085,4075,3414
|
|
20230609,121700,16038654600,4080,4075,4080,4075,5333
|
|
20230609,121600,16016915940,4080,4090,4090,4075,10980
|
|
20230609,121500,15972108970,4085,4085,4090,4080,6589
|
|
20230609,121400,15945195385,4085,4095,4100,4085,9400
|
|
20230609,121300,15906760030,4095,4090,4100,4085,18040
|
|
20230609,121200,15832987305,4085,4110,4110,4085,35994
|
|
20230609,121100,15685553965,4115,4115,4115,4105,2663
|
|
20230609,121000,15674611225,4115,4105,4120,4100,2727
|
|
20230609,120900,15663394750,4100,4105,4115,4100,15913
|
|
20230609,120800,15598083445,4105,4110,4120,4105,9157
|
|
20230609,120700,15560448715,4115,4120,4120,4110,12360
|
|
20230609,120600,15509606765,4120,4120,4125,4115,7103
|
|
20230609,120500,15480348405,4115,4115,4125,4110,2396
|
|
20230609,120400,15470481845,4115,4115,4130,4110,7033
|
|
20230609,120300,15441518365,4115,4135,4135,4110,18748
|
|
20230609,120200,15364183940,4135,4135,4140,4135,4450
|
|
20230609,120100,15345782390,4135,4135,4145,4135,16787
|
|
20230609,120000,15276317365,4130,4130,4135,4125,19802
|
|
20230609,115900,15194547915,4130,4130,4135,4120,3334
|
|
20230609,115800,15180764125,4130,4125,4145,4110,32380
|
|
20230609,115700,15047088350,4130,4120,4130,4105,26470
|
|
20230609,115600,14938303830,4115,4135,4135,4115,23024
|
|
20230609,115500,14843415765,4135,4125,4145,4125,22639
|
|
20230609,115400,14749756450,4125,4120,4150,4105,78686
|
|
20230609,115300,14425382480,4120,4140,4155,4120,98912
|
|
20230609,115200,14015937395,4145,4150,4190,4135,202326
|
|
20230609,115100,13174224490,4150,4170,4175,4125,171773
|
|
20230609,115000,12461907530,4175,4100,4205,4100,326501
|
|
20230609,114900,11100687560,4105,4095,4105,4095,3442
|
|
20230609,114800,11086576120,4095,4085,4100,4080,16993
|
|
20230609,114700,11017148950,4085,4090,4090,4085,1263
|
|
20230609,114600,11011986960,4090,4095,4095,4080,2508
|
|
20230609,114500,11001735525,4095,4100,4100,4080,18944
|
|
20230609,114400,10924174195,4100,4090,4100,4090,2152
|
|
20230609,114300,10915362510,4090,4080,4090,4080,3894
|
|
20230609,114200,10899461890,4085,4090,4090,4085,2277
|
|
20230609,114100,10890159130,4085,4090,4090,4075,9361
|
|
20230609,114000,10851941495,4090,4100,4105,4090,11909
|
|
20230609,113900,10803128105,4100,4085,4100,4085,9641
|
|
20230609,113800,10763687295,4085,4080,4085,4080,2217
|
|
20230609,113700,10754641910,4080,4080,4080,4075,4451
|
|
20230609,113600,10736485055,4080,4080,4085,4080,5433
|
|
20230609,113500,10714300850,4080,4080,4080,4075,3411
|
|
20230609,113400,10700384470,4080,4065,4085,4065,11910
|
|
20230609,113300,10651833080,4065,4070,4070,4065,2383
|
|
20230609,113200,10642145760,4070,4060,4070,4060,511
|
|
20230609,113100,10640071000,4060,4070,4070,4060,5751
|
|
20230609,113000,10616703505,4070,4070,4070,4070,1489
|
|
20230609,112900,10610643275,4065,4065,4070,4065,143
|
|
20230609,112800,10610061870,4065,4060,4065,4060,7010
|
|
20230609,112700,10581585035,4060,4060,4065,4060,1820
|
|
20230609,112600,10574194130,4060,4065,4065,4055,1578
|
|
20230609,112500,10567786155,4060,4060,4065,4055,9768
|
|
20230609,112400,10528167070,4060,4065,4070,4055,11500
|
|
20230609,112300,10481492895,4065,4070,4070,4060,2642
|
|
20230609,112200,10470753450,4060,4065,4070,4060,4613
|
|
20230609,112100,10451999815,4070,4080,4080,4070,2027
|
|
20230609,112000,10443747680,4075,4065,4075,4065,13103
|
|
20230609,111900,10390385280,4065,4060,4070,4055,14470
|
|
20230609,111800,10331670885,4060,4050,4065,4050,17274
|
|
20230609,111700,10261659755,4055,4055,4055,4050,426
|
|
20230609,111600,10259932330,4050,4045,4060,4045,19503
|
|
20230609,111500,10180985190,4045,4040,4045,4040,12184
|
|
20230609,111400,10131742405,4040,4045,4045,4040,1644
|
|
20230609,111300,10125099930,4045,4035,4050,4035,171
|
|
20230609,111200,10124407900,4035,4035,4035,4035,1301
|
|
20230609,111100,10119158365,4035,4050,4050,4035,7497
|
|
20230609,111000,10088865670,4050,4045,4050,4040,1589
|
|
20230609,110900,10082436230,4040,4040,4040,4035,678
|
|
20230609,110800,10079697780,4040,4045,4055,4040,6791
|
|
20230609,110700,10052245950,4040,4055,4055,4040,2277
|
|
20230609,110600,10043029410,4055,4050,4055,4045,1766
|
|
20230609,110500,10035874810,4045,4045,4055,4045,904
|
|
20230609,110400,10032210430,4045,4040,4055,4040,9416
|
|
20230609,110300,9994078955,4040,4055,4055,4040,4612
|
|
20230609,110200,9975445860,4040,4035,4060,4025,12624
|
|
20230609,110100,9924327670,4025,4035,4035,4025,11859
|
|
20230609,110000,9876565345,4035,4045,4050,4035,13325
|
|
20230609,105900,9822788605,4045,4050,4055,4040,9606
|
|
20230609,105800,9783911650,4050,4050,4050,4045,1759
|
|
20230609,105700,9776793070,4045,4045,4050,4040,7150
|
|
20230609,105600,9747895820,4045,4055,4055,4045,855
|
|
20230609,105500,9744433845,4050,4045,4050,4040,1821
|
|
20230609,105400,9737070895,4045,4055,4055,4045,9995
|
|
20230609,105300,9696602880,4050,4030,4050,4030,4192
|
|
20230609,105200,9679654150,4030,4025,4030,4025,10330
|
|
20230609,105100,9638069970,4015,4030,4030,4015,9856
|
|
20230609,105000,9598452010,4015,4025,4030,4015,11748
|
|
20230609,104900,9551207040,4020,4030,4030,4020,4642
|
|
20230609,104800,9532533115,4035,4035,4035,4025,3078
|
|
20230609,104700,9520143775,4035,4040,4040,4020,50243
|
|
20230609,104600,9317958145,4035,4040,4045,4035,1641
|
|
20230609,104500,9311333270,4040,4040,4040,4035,307
|
|
20230609,104400,9310093940,4035,4030,4040,4030,181
|
|
20230609,104300,9309363635,4030,4030,4050,4025,34600
|
|
20230609,104200,9169851835,4025,4040,4040,4025,16146
|
|
20230609,104100,9104805860,4035,4035,4035,4035,596
|
|
20230609,104000,9102401000,4035,4040,4040,4035,4232
|
|
20230609,103900,9085319120,4040,4040,4050,4035,4266
|
|
20230609,103800,9068076535,4035,4040,4040,4035,5844
|
|
20230609,103700,9044482125,4040,4040,4040,4035,1156
|
|
20230609,103600,9039813660,4040,4040,4045,4030,7501
|
|
20230609,103500,9009542945,4040,4065,4065,4040,9773
|
|
20230609,103400,8969992830,4065,4075,4075,4065,3565
|
|
20230609,103300,8955496145,4060,4060,4070,4060,13147
|
|
20230609,103200,8902014335,4055,4055,4070,4055,108
|
|
20230609,103100,8901576085,4055,4065,4070,4050,5784
|
|
20230609,103000,8878101520,4065,4075,4075,4065,1926
|
|
20230609,102900,8870259265,4070,4055,4070,4055,25417
|
|
20230609,102800,8767173080,4055,4040,4055,4035,9914
|
|
20230609,102700,8727050330,4035,4050,4050,4035,5044
|
|
20230609,102600,8706672595,4050,4050,4050,4045,3846
|
|
20230609,102500,8691107765,4045,4035,4050,4020,8187
|
|
20230609,102400,8658018230,4020,4045,4045,4020,22393
|
|
20230609,102300,8567695020,4045,4055,4055,4045,6593
|
|
20230609,102200,8541011270,4055,4065,4065,4050,10968
|
|
20230609,102100,8496539965,4065,4060,4065,4060,10133
|
|
20230609,102000,8455399920,4060,4050,4060,4050,7644
|
|
20230609,101900,8424411960,4050,4065,4065,4050,2732
|
|
20230609,101800,8413339520,4065,4060,4065,4055,2108
|
|
20230609,101700,8404785475,4060,4055,4060,4055,4110
|
|
20230609,101600,8388119390,4055,4075,4075,4055,9012
|
|
20230609,101500,8351497290,4080,4080,4080,4070,8769
|
|
20230609,101400,8315768020,4070,4060,4070,4060,23618
|
|
20230609,101300,8219757555,4060,4060,4070,4060,3800
|
|
20230609,101200,8204322085,4060,4060,4065,4060,697
|
|
20230609,101100,8201491420,4060,4070,4070,4055,16596
|
|
20230609,101000,8134149180,4070,4080,4090,4070,4545
|
|
20230609,100900,8115602530,4075,4050,4080,4050,16562
|
|
20230609,100800,8048238715,4050,4060,4070,4050,38418
|
|
20230609,100700,7892461340,4065,4055,4075,4055,7448
|
|
20230609,100600,7862221640,4055,4075,4075,4055,28092
|
|
20230609,100500,7748152565,4070,4075,4075,4070,7682
|
|
20230609,100400,7716880075,4075,4075,4080,4070,4959
|
|
20230609,100300,7696673265,4075,4080,4080,4070,5502
|
|
20230609,100200,7674275180,4080,4085,4085,4075,5307
|
|
20230609,100100,7652645825,4085,4080,4085,4070,21337
|
|
20230609,100000,7565716770,4085,4070,4095,4070,13873
|
|
20230609,095900,7509116165,4070,4085,4085,4070,13938
|
|
20230609,095800,7452333470,4075,4070,4080,4070,3820
|
|
20230609,095700,7436764675,4070,4070,4080,4065,11456
|
|
20230609,095600,7390145865,4065,4080,4080,4065,13486
|
|
20230609,095500,7335207640,4080,4085,4090,4080,3710
|
|
20230609,095400,7320048125,4080,4090,4100,4080,5201
|
|
20230609,095300,7298792475,4090,4075,4105,4055,55298
|
|
20230609,095200,7074070115,4075,4085,4085,4070,22406
|
|
20230609,095100,6982730095,4080,4085,4090,4080,4976
|
|
20230609,095000,6962401790,4085,4100,4100,4085,16265
|
|
20230609,094900,6895933675,4085,4090,4100,4085,17897
|
|
20230609,094800,6822739575,4090,4105,4110,4090,17279
|
|
20230609,094700,6751942445,4105,4115,4115,4105,8213
|
|
20230609,094600,6718183480,4115,4135,4135,4110,5061
|
|
20230609,094500,6697342635,4130,4130,4135,4115,19898
|
|
20230609,094400,6615235280,4130,4140,4145,4130,16050
|
|
20230609,094300,6548845945,4135,4140,4150,4135,33984
|
|
20230609,094200,6408127085,4140,4125,4140,4120,17688
|
|
20230609,094100,6335065855,4120,4110,4130,4105,9688
|
|
20230609,094000,6295176945,4100,4110,4110,4100,9153
|
|
20230609,093900,6257608115,4100,4105,4110,4100,16172
|
|
20230609,093800,6191249005,4105,4105,4110,4105,3039
|
|
20230609,093700,6178764765,4105,4110,4120,4100,17198
|
|
20230609,093600,6108129920,4115,4130,4130,4110,17391
|
|
20230609,093500,6036454040,4125,4140,4140,4125,11848
|
|
20230609,093400,5987502110,4125,4130,4150,4125,99001
|
|
20230609,093300,5577446630,4130,4135,4140,4130,18211
|
|
20230609,093200,5502145610,4140,4130,4140,4130,13854
|
|
20230609,093100,5444841225,4130,4135,4140,4125,31384
|
|
20230609,093000,5315128525,4135,4125,4140,4115,59004
|
|
20230609,092900,5071610550,4125,4090,4125,4090,38226
|
|
20230609,092800,4914197085,4090,4105,4105,4090,27762
|
|
20230609,092700,4800518915,4100,4115,4115,4100,16004
|
|
20230609,092600,4734817335,4110,4130,4135,4105,35369
|
|
20230609,092500,4589104120,4130,4105,4135,4095,43838
|
|
20230609,092400,4408659285,4100,4130,4140,4100,66507
|
|
20230609,092300,4134446145,4130,4125,4150,4120,105118
|
|
20230609,092200,3699783190,4125,4105,4125,4100,48190
|
|
20230609,092100,3501441330,4105,4095,4115,4095,50869
|
|
20230609,092000,3292583540,4100,4070,4100,4070,24009
|
|
20230609,091900,3194445275,4075,4065,4080,4060,3822
|
|
20230609,091800,3178880875,4065,4075,4095,4065,36609
|
|
20230609,091700,3029438005,4080,4080,4085,4080,10092
|
|
20230609,091600,2988248670,4080,4085,4090,4075,9678
|
|
20230609,091500,2948749280,4080,4065,4080,4060,15671
|
|
20230609,091400,2884961885,4060,4085,4085,4060,23616
|
|
20230609,091300,2788840160,4085,4050,4095,4050,34249
|
|
20230609,091200,2649287650,4050,4045,4055,4040,11184
|
|
20230609,091100,2604006265,4045,4030,4045,4010,24692
|
|
20230609,091000,2504712295,4035,4055,4055,4030,25736
|
|
20230609,090900,2400809675,4055,4035,4055,4035,25270
|
|
20230609,090800,2298609180,4035,4045,4050,4030,26289
|
|
20230609,090700,2192415305,4035,4010,4040,4000,46399
|
|
20230609,090600,2006111940,4010,3985,4015,3975,61143
|
|
20230609,090500,1761950405,3980,4015,4015,3980,110237
|
|
20230609,090400,1320717850,4015,4020,4030,4010,19188
|
|
20230609,090300,1243614965,4020,4030,4045,4010,23579
|
|
20230609,090200,1148718540,4045,4015,4055,4010,103810
|
|
20230609,090100,731423605,4015,4025,4025,4010,55704
|
|
20230609,090000,507643325,4025,4030,4030,4015,113348
|