739 lines
36 KiB
CSV
739 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,211600,5593122400,3595,3595,3595,3595,20092
|
|
20230609,211500,5593122400,3595,3595,3595,3595,0
|
|
20230609,211400,5593122400,3595,3595,3595,3595,0
|
|
20230609,211300,5593122400,3595,3595,3595,3595,0
|
|
20230609,211200,5593122400,3595,3595,3595,3595,0
|
|
20230609,211100,5593122400,3595,3595,3595,3595,0
|
|
20230609,211000,5593122400,3595,3595,3595,3595,0
|
|
20230609,210900,5593122400,3595,3595,3595,3595,0
|
|
20230609,210800,5593122400,3595,3595,3595,3595,0
|
|
20230609,210700,5593122400,3595,3595,3595,3595,0
|
|
20230609,210600,5593122400,3595,3595,3595,3595,0
|
|
20230609,210500,5593122400,3595,3595,3595,3595,0
|
|
20230609,210400,5593122400,3595,3595,3595,3595,0
|
|
20230609,210300,5593122400,3595,3595,3595,3595,0
|
|
20230609,210200,5593122400,3595,3595,3595,3595,0
|
|
20230609,210100,5593122400,3595,3595,3595,3595,0
|
|
20230609,210000,5593122400,3595,3595,3595,3595,0
|
|
20230609,205900,5593122400,3595,3595,3595,3595,0
|
|
20230609,205800,5593122400,3595,3595,3595,3595,0
|
|
20230609,205700,5593122400,3595,3595,3595,3595,0
|
|
20230609,205600,5593122400,3595,3595,3595,3595,0
|
|
20230609,205500,5593122400,3595,3595,3595,3595,0
|
|
20230609,205400,5593122400,3595,3595,3595,3595,0
|
|
20230609,205300,5593122400,3595,3595,3595,3595,0
|
|
20230609,205200,5593122400,3595,3595,3595,3595,0
|
|
20230609,205100,5593122400,3595,3595,3595,3595,0
|
|
20230609,205000,5593122400,3595,3595,3595,3595,0
|
|
20230609,204900,5593122400,3595,3595,3595,3595,0
|
|
20230609,204800,5593122400,3595,3595,3595,3595,0
|
|
20230609,204700,5593122400,3595,3595,3595,3595,0
|
|
20230609,204600,5593122400,3595,3595,3595,3595,20092
|
|
20230609,204500,5593122400,3595,3595,3595,3595,0
|
|
20230609,204400,5593122400,3595,3595,3595,3595,0
|
|
20230609,204300,5593122400,3595,3595,3595,3595,0
|
|
20230609,204200,5593122400,3595,3595,3595,3595,0
|
|
20230609,204100,5593122400,3595,3595,3595,3595,0
|
|
20230609,204000,5593122400,3595,3595,3595,3595,0
|
|
20230609,203900,5593122400,3595,3595,3595,3595,0
|
|
20230609,203800,5593122400,3595,3595,3595,3595,0
|
|
20230609,203700,5593122400,3595,3595,3595,3595,0
|
|
20230609,203600,5593122400,3595,3595,3595,3595,0
|
|
20230609,203500,5593122400,3595,3595,3595,3595,0
|
|
20230609,203400,5593122400,3595,3595,3595,3595,0
|
|
20230609,203300,5593122400,3595,3595,3595,3595,0
|
|
20230609,203200,5593122400,3595,3595,3595,3595,0
|
|
20230609,203100,5593122400,3595,3595,3595,3595,0
|
|
20230609,203000,5593122400,3595,3595,3595,3595,0
|
|
20230609,202900,5593122400,3595,3595,3595,3595,0
|
|
20230609,202800,5593122400,3595,3595,3595,3595,0
|
|
20230609,202700,5593122400,3595,3595,3595,3595,0
|
|
20230609,202600,5593122400,3595,3595,3595,3595,0
|
|
20230609,202500,5593122400,3595,3595,3595,3595,0
|
|
20230609,202400,5593122400,3595,3595,3595,3595,0
|
|
20230609,202300,5593122400,3595,3595,3595,3595,0
|
|
20230609,202200,5593122400,3595,3595,3595,3595,0
|
|
20230609,202100,5593122400,3595,3595,3595,3595,0
|
|
20230609,202000,5593122400,3595,3595,3595,3595,0
|
|
20230609,201900,5593122400,3595,3595,3595,3595,0
|
|
20230609,201800,5593122400,3595,3595,3595,3595,0
|
|
20230609,201700,5593122400,3595,3595,3595,3595,0
|
|
20230609,201600,5593122400,3595,3595,3595,3595,20092
|
|
20230609,201500,5593122400,3595,3595,3595,3595,0
|
|
20230609,201400,5593122400,3595,3595,3595,3595,0
|
|
20230609,201300,5593122400,3595,3595,3595,3595,0
|
|
20230609,201200,5593122400,3595,3595,3595,3595,0
|
|
20230609,201100,5593122400,3595,3595,3595,3595,0
|
|
20230609,201000,5593122400,3595,3595,3595,3595,0
|
|
20230609,200900,5593122400,3595,3595,3595,3595,0
|
|
20230609,200800,5593122400,3595,3595,3595,3595,0
|
|
20230609,200700,5593122400,3595,3595,3595,3595,0
|
|
20230609,200600,5593122400,3595,3595,3595,3595,0
|
|
20230609,200500,5593122400,3595,3595,3595,3595,0
|
|
20230609,200400,5593122400,3595,3595,3595,3595,0
|
|
20230609,200300,5593122400,3595,3595,3595,3595,0
|
|
20230609,200200,5593122400,3595,3595,3595,3595,0
|
|
20230609,200100,5593122400,3595,3595,3595,3595,0
|
|
20230609,200000,5593122400,3595,3595,3595,3595,0
|
|
20230609,195900,5593122400,3595,3595,3595,3595,0
|
|
20230609,195800,5593122400,3595,3595,3595,3595,0
|
|
20230609,195700,5593122400,3595,3595,3595,3595,0
|
|
20230609,195600,5593122400,3595,3595,3595,3595,0
|
|
20230609,195500,5593122400,3595,3595,3595,3595,0
|
|
20230609,195400,5593122400,3595,3595,3595,3595,0
|
|
20230609,195300,5593122400,3595,3595,3595,3595,0
|
|
20230609,195200,5593122400,3595,3595,3595,3595,0
|
|
20230609,195100,5593122400,3595,3595,3595,3595,0
|
|
20230609,195000,5593122400,3595,3595,3595,3595,0
|
|
20230609,194900,5593122400,3595,3595,3595,3595,0
|
|
20230609,194800,5593122400,3595,3595,3595,3595,0
|
|
20230609,194700,5593122400,3595,3595,3595,3595,0
|
|
20230609,194600,5593122400,3595,3595,3595,3595,20092
|
|
20230609,194500,5593122400,3595,3595,3595,3595,0
|
|
20230609,194400,5593122400,3595,3595,3595,3595,0
|
|
20230609,194300,5593122400,3595,3595,3595,3595,0
|
|
20230609,194200,5593122400,3595,3595,3595,3595,0
|
|
20230609,194100,5593122400,3595,3595,3595,3595,0
|
|
20230609,194000,5593122400,3595,3595,3595,3595,0
|
|
20230609,193900,5593122400,3595,3595,3595,3595,0
|
|
20230609,193800,5593122400,3595,3595,3595,3595,0
|
|
20230609,193700,5593122400,3595,3595,3595,3595,0
|
|
20230609,193600,5593122400,3595,3595,3595,3595,0
|
|
20230609,193500,5593122400,3595,3595,3595,3595,0
|
|
20230609,193400,5593122400,3595,3595,3595,3595,0
|
|
20230609,193300,5593122400,3595,3595,3595,3595,0
|
|
20230609,193200,5593122400,3595,3595,3595,3595,0
|
|
20230609,193100,5593122400,3595,3595,3595,3595,0
|
|
20230609,193000,5593122400,3595,3595,3595,3595,0
|
|
20230609,192900,5593122400,3595,3595,3595,3595,0
|
|
20230609,192800,5593122400,3595,3595,3595,3595,0
|
|
20230609,192700,5593122400,3595,3595,3595,3595,0
|
|
20230609,192600,5593122400,3595,3595,3595,3595,0
|
|
20230609,192500,5593122400,3595,3595,3595,3595,0
|
|
20230609,192400,5593122400,3595,3595,3595,3595,0
|
|
20230609,192300,5593122400,3595,3595,3595,3595,0
|
|
20230609,192200,5593122400,3595,3595,3595,3595,0
|
|
20230609,192100,5593122400,3595,3595,3595,3595,0
|
|
20230609,192000,5593122400,3595,3595,3595,3595,0
|
|
20230609,191900,5593122400,3595,3595,3595,3595,0
|
|
20230609,191800,5593122400,3595,3595,3595,3595,0
|
|
20230609,191700,5593122400,3595,3595,3595,3595,0
|
|
20230609,191600,5593122400,3595,3595,3595,3595,20092
|
|
20230609,191500,5593122400,3595,3595,3595,3595,0
|
|
20230609,191400,5593122400,3595,3595,3595,3595,0
|
|
20230609,191300,5593122400,3595,3595,3595,3595,0
|
|
20230609,191200,5593122400,3595,3595,3595,3595,0
|
|
20230609,191100,5593122400,3595,3595,3595,3595,0
|
|
20230609,191000,5593122400,3595,3595,3595,3595,0
|
|
20230609,190900,5593122400,3595,3595,3595,3595,0
|
|
20230609,190800,5593122400,3595,3595,3595,3595,0
|
|
20230609,190700,5593122400,3595,3595,3595,3595,0
|
|
20230609,190600,5593122400,3595,3595,3595,3595,0
|
|
20230609,190500,5593122400,3595,3595,3595,3595,0
|
|
20230609,190400,5593122400,3595,3595,3595,3595,0
|
|
20230609,190300,5593122400,3595,3595,3595,3595,0
|
|
20230609,190200,5593122400,3595,3595,3595,3595,0
|
|
20230609,190100,5593122400,3595,3595,3595,3595,0
|
|
20230609,190000,5593122400,3595,3595,3595,3595,0
|
|
20230609,185900,5593122400,3595,3595,3595,3595,0
|
|
20230609,185800,5593122400,3595,3595,3595,3595,0
|
|
20230609,185700,5593122400,3595,3595,3595,3595,0
|
|
20230609,185600,5593122400,3595,3595,3595,3595,0
|
|
20230609,185500,5593122400,3595,3595,3595,3595,0
|
|
20230609,185400,5593122400,3595,3595,3595,3595,0
|
|
20230609,185300,5593122400,3595,3595,3595,3595,0
|
|
20230609,185200,5593122400,3595,3595,3595,3595,0
|
|
20230609,185100,5593122400,3595,3595,3595,3595,0
|
|
20230609,185000,5593122400,3595,3595,3595,3595,0
|
|
20230609,184900,5593122400,3595,3595,3595,3595,0
|
|
20230609,184800,5593122400,3595,3595,3595,3595,0
|
|
20230609,184700,5593122400,3595,3595,3595,3595,0
|
|
20230609,184600,5593122400,3595,3595,3595,3595,20092
|
|
20230609,184500,5593122400,3595,3595,3595,3595,0
|
|
20230609,184400,5593122400,3595,3595,3595,3595,0
|
|
20230609,184300,5593122400,3595,3595,3595,3595,0
|
|
20230609,184200,5593122400,3595,3595,3595,3595,0
|
|
20230609,184100,5593122400,3595,3595,3595,3595,0
|
|
20230609,184000,5593122400,3595,3595,3595,3595,0
|
|
20230609,183900,5593122400,3595,3595,3595,3595,0
|
|
20230609,183800,5593122400,3595,3595,3595,3595,0
|
|
20230609,183700,5593122400,3595,3595,3595,3595,0
|
|
20230609,183600,5593122400,3595,3595,3595,3595,0
|
|
20230609,183500,5593122400,3595,3595,3595,3595,0
|
|
20230609,183400,5593122400,3595,3595,3595,3595,0
|
|
20230609,183300,5593122400,3595,3595,3595,3595,0
|
|
20230609,183200,5593122400,3595,3595,3595,3595,0
|
|
20230609,183100,5593122400,3595,3595,3595,3595,0
|
|
20230609,183000,5593122400,3595,3595,3595,3595,0
|
|
20230609,182900,5593122400,3595,3595,3595,3595,0
|
|
20230609,182800,5593122400,3595,3595,3595,3595,0
|
|
20230609,182700,5593122400,3595,3595,3595,3595,0
|
|
20230609,182600,5593122400,3595,3595,3595,3595,0
|
|
20230609,182500,5593122400,3595,3595,3595,3595,0
|
|
20230609,182400,5593122400,3595,3595,3595,3595,0
|
|
20230609,182300,5593122400,3595,3595,3595,3595,0
|
|
20230609,182200,5593122400,3595,3595,3595,3595,0
|
|
20230609,182100,5593122400,3595,3595,3595,3595,0
|
|
20230609,182000,5593122400,3595,3595,3595,3595,0
|
|
20230609,181900,5593122400,3595,3595,3595,3595,0
|
|
20230609,181800,5593122400,3595,3595,3595,3595,0
|
|
20230609,181700,5593122400,3595,3595,3595,3595,0
|
|
20230609,181600,5593122400,3595,3595,3595,3595,20092
|
|
20230609,181500,5593122400,3595,3595,3595,3595,0
|
|
20230609,181400,5593122400,3595,3595,3595,3595,0
|
|
20230609,181300,5593122400,3595,3595,3595,3595,0
|
|
20230609,181200,5593122400,3595,3595,3595,3595,0
|
|
20230609,181100,5593122400,3595,3595,3595,3595,0
|
|
20230609,181000,5593122400,3595,3595,3595,3595,0
|
|
20230609,180900,5593122400,3595,3595,3595,3595,0
|
|
20230609,180800,5593122400,3595,3595,3595,3595,0
|
|
20230609,180700,5593122400,3595,3595,3595,3595,0
|
|
20230609,180600,5593122400,3595,3595,3595,3595,0
|
|
20230609,180500,5593122400,3595,3595,3595,3595,0
|
|
20230609,180400,5593122400,3595,3595,3595,3595,0
|
|
20230609,180300,5593122400,3595,3595,3595,3595,0
|
|
20230609,180200,5593122400,3595,3595,3595,3595,0
|
|
20230609,180100,5593122400,3595,3595,3595,3595,0
|
|
20230609,180000,5593122400,3595,3595,3595,3595,0
|
|
20230609,175900,5593122400,3595,3595,3595,3595,0
|
|
20230609,175800,5593122400,3595,3595,3595,3595,0
|
|
20230609,175700,5593122400,3595,3595,3595,3595,0
|
|
20230609,175600,5593122400,3595,3595,3595,3595,0
|
|
20230609,175500,5593122400,3595,3595,3595,3595,0
|
|
20230609,175400,5593122400,3595,3595,3595,3595,0
|
|
20230609,175300,5593122400,3595,3595,3595,3595,0
|
|
20230609,175200,5593122400,3595,3595,3595,3595,0
|
|
20230609,175100,5593122400,3595,3595,3595,3595,0
|
|
20230609,175000,5593122400,3595,3595,3595,3595,0
|
|
20230609,174900,5593122400,3595,3595,3595,3595,0
|
|
20230609,174800,5593122400,3595,3595,3595,3595,0
|
|
20230609,174700,5593122400,3595,3595,3595,3595,0
|
|
20230609,174600,5593122400,3595,3595,3595,3595,20092
|
|
20230609,174500,5593122400,3595,3595,3595,3595,0
|
|
20230609,174400,5593122400,3595,3595,3595,3595,0
|
|
20230609,174300,5593122400,3595,3595,3595,3595,0
|
|
20230609,174200,5593122400,3595,3595,3595,3595,0
|
|
20230609,174100,5593122400,3595,3595,3595,3595,0
|
|
20230609,174000,5593122400,3595,3595,3595,3595,0
|
|
20230609,173900,5593122400,3595,3595,3595,3595,0
|
|
20230609,173800,5593122400,3595,3595,3595,3595,0
|
|
20230609,173700,5593122400,3595,3595,3595,3595,0
|
|
20230609,173600,5593122400,3595,3595,3595,3595,0
|
|
20230609,173500,5593122400,3595,3595,3595,3595,0
|
|
20230609,173400,5593122400,3595,3595,3595,3595,0
|
|
20230609,173300,5593122400,3595,3595,3595,3595,0
|
|
20230609,173200,5593122400,3595,3595,3595,3595,0
|
|
20230609,173100,5593122400,3595,3595,3595,3595,0
|
|
20230609,173000,5593122400,3595,3595,3595,3595,0
|
|
20230609,172900,5593122400,3595,3595,3595,3595,0
|
|
20230609,172800,5593122400,3595,3595,3595,3595,0
|
|
20230609,172700,5593122400,3595,3595,3595,3595,0
|
|
20230609,172600,5593122400,3595,3595,3595,3595,0
|
|
20230609,172500,5593122400,3595,3595,3595,3595,0
|
|
20230609,172400,5593122400,3595,3595,3595,3595,0
|
|
20230609,172300,5593122400,3595,3595,3595,3595,0
|
|
20230609,172200,5593122400,3595,3595,3595,3595,0
|
|
20230609,172100,5593122400,3595,3595,3595,3595,0
|
|
20230609,172000,5593122400,3595,3595,3595,3595,0
|
|
20230609,171900,5593122400,3595,3595,3595,3595,0
|
|
20230609,171800,5593122400,3595,3595,3595,3595,0
|
|
20230609,171700,5593122400,3595,3595,3595,3595,0
|
|
20230609,171600,5593122400,3595,3595,3595,3595,20092
|
|
20230609,171500,5593122400,3595,3595,3595,3595,0
|
|
20230609,171400,5593122400,3595,3595,3595,3595,0
|
|
20230609,171300,5593122400,3595,3595,3595,3595,0
|
|
20230609,171200,5593122400,3595,3595,3595,3595,0
|
|
20230609,171100,5593122400,3595,3595,3595,3595,0
|
|
20230609,171000,5593122400,3595,3595,3595,3595,0
|
|
20230609,170900,5593122400,3595,3595,3595,3595,0
|
|
20230609,170800,5593122400,3595,3595,3595,3595,0
|
|
20230609,170700,5593122400,3595,3595,3595,3595,0
|
|
20230609,170600,5593122400,3595,3595,3595,3595,0
|
|
20230609,170500,5593122400,3595,3595,3595,3595,0
|
|
20230609,170400,5593122400,3595,3595,3595,3595,0
|
|
20230609,170300,5593122400,3595,3595,3595,3595,0
|
|
20230609,170200,5593122400,3595,3595,3595,3595,0
|
|
20230609,170100,5593122400,3595,3595,3595,3595,0
|
|
20230609,170000,5593122400,3595,3595,3595,3595,0
|
|
20230609,165900,5593122400,3595,3595,3595,3595,0
|
|
20230609,165800,5593122400,3595,3595,3595,3595,0
|
|
20230609,165700,5593122400,3595,3595,3595,3595,0
|
|
20230609,165600,5593122400,3595,3595,3595,3595,0
|
|
20230609,165500,5593122400,3595,3595,3595,3595,0
|
|
20230609,165400,5593122400,3595,3595,3595,3595,0
|
|
20230609,165300,5593122400,3595,3595,3595,3595,0
|
|
20230609,165200,5593122400,3595,3595,3595,3595,0
|
|
20230609,165100,5593122400,3595,3595,3595,3595,0
|
|
20230609,165000,5593122400,3595,3595,3595,3595,0
|
|
20230609,164900,5593122400,3595,3595,3595,3595,0
|
|
20230609,164800,5593122400,3595,3595,3595,3595,0
|
|
20230609,164700,5593122400,3595,3595,3595,3595,0
|
|
20230609,164600,5593122400,3595,3595,3595,3595,20092
|
|
20230609,164500,5593122400,3595,3595,3595,3595,0
|
|
20230609,164400,5593122400,3595,3595,3595,3595,0
|
|
20230609,164300,5593122400,3595,3595,3595,3595,0
|
|
20230609,164200,5593122400,3595,3595,3595,3595,0
|
|
20230609,164100,5593122400,3595,3595,3595,3595,0
|
|
20230609,164000,5593122400,3595,3595,3595,3595,0
|
|
20230609,163900,5593122400,3595,3595,3595,3595,0
|
|
20230609,163800,5593122400,3595,3595,3595,3595,0
|
|
20230609,163700,5593122400,3595,3595,3595,3595,0
|
|
20230609,163600,5593122400,3595,3595,3595,3595,0
|
|
20230609,163500,5593122400,3595,3595,3595,3595,0
|
|
20230609,163400,5593122400,3595,3595,3595,3595,0
|
|
20230609,163300,5593122400,3595,3595,3595,3595,0
|
|
20230609,163200,5593122400,3595,3595,3595,3595,0
|
|
20230609,163100,5593122400,3595,3595,3595,3595,0
|
|
20230609,163000,5593122400,3595,3595,3595,3595,0
|
|
20230609,162900,5593122400,3595,3595,3595,3595,0
|
|
20230609,162800,5593122400,3595,3595,3595,3595,0
|
|
20230609,162700,5593122400,3595,3595,3595,3595,0
|
|
20230609,162600,5593122400,3595,3595,3595,3595,0
|
|
20230609,162500,5593122400,3595,3595,3595,3595,0
|
|
20230609,162400,5593122400,3595,3595,3595,3595,0
|
|
20230609,162300,5593122400,3595,3595,3595,3595,0
|
|
20230609,162200,5593122400,3595,3595,3595,3595,0
|
|
20230609,162100,5593122400,3595,3595,3595,3595,0
|
|
20230609,162000,5593122400,3595,3595,3595,3595,0
|
|
20230609,161900,5593122400,3595,3595,3595,3595,0
|
|
20230609,161800,5593122400,3595,3595,3595,3595,0
|
|
20230609,161700,5593122400,3595,3595,3595,3595,0
|
|
20230609,161600,5593122400,3595,3595,3595,3595,20092
|
|
20230609,161500,5593122400,3595,3595,3595,3595,0
|
|
20230609,161400,5593122400,3595,3595,3595,3595,0
|
|
20230609,161300,5593122400,3595,3595,3595,3595,0
|
|
20230609,161200,5593122400,3595,3595,3595,3595,0
|
|
20230609,161100,5593122400,3595,3595,3595,3595,0
|
|
20230609,161000,5593122400,3595,3595,3595,3595,0
|
|
20230609,160900,5593122400,3595,3595,3595,3595,0
|
|
20230609,160800,5593122400,3595,3595,3595,3595,0
|
|
20230609,160700,5593122400,3595,3595,3595,3595,0
|
|
20230609,160600,5593122400,3595,3595,3595,3595,0
|
|
20230609,160500,5593122400,3595,3595,3595,3595,0
|
|
20230609,160400,5593122400,3595,3595,3595,3595,0
|
|
20230609,160300,5593122400,3595,3595,3595,3595,0
|
|
20230609,160200,5593122400,3595,3595,3595,3595,0
|
|
20230609,160100,5593122400,3595,3595,3595,3595,0
|
|
20230609,160000,5593122400,3595,3595,3595,3595,0
|
|
20230609,155900,5593122400,3595,3595,3595,3595,0
|
|
20230609,155800,5593122400,3595,3595,3595,3595,0
|
|
20230609,155700,5593122400,3595,3595,3595,3595,0
|
|
20230609,155600,5593122400,3595,3595,3595,3595,0
|
|
20230609,155500,5593122400,3595,3595,3595,3595,0
|
|
20230609,155400,5593122400,3595,3595,3595,3595,0
|
|
20230609,155300,5593122400,3595,3595,3595,3595,0
|
|
20230609,155200,5593122400,3595,3595,3595,3595,0
|
|
20230609,155100,5593122400,3595,3595,3595,3595,0
|
|
20230609,155000,5593122400,3595,3595,3595,3595,0
|
|
20230609,154900,5593122400,3595,3595,3595,3595,0
|
|
20230609,154800,5593122400,3595,3595,3595,3595,0
|
|
20230609,154700,5593122400,3595,3595,3595,3595,0
|
|
20230609,154600,5593122400,3595,3595,3595,3595,20092
|
|
20230609,154500,5593122400,3595,3595,3595,3595,0
|
|
20230609,154400,5593122400,3595,3595,3595,3595,0
|
|
20230609,154300,5593122400,3595,3595,3595,3595,0
|
|
20230609,154200,5593122400,3595,3595,3595,3595,0
|
|
20230609,154100,5593122400,3595,3595,3595,3595,0
|
|
20230609,154000,5593122400,3595,3595,3595,3595,0
|
|
20230609,153900,5593122400,3595,3595,3595,3595,0
|
|
20230609,153800,5593122400,3595,3595,3595,3595,0
|
|
20230609,153700,5593122400,3595,3595,3595,3595,0
|
|
20230609,153600,5593122400,3595,3595,3595,3595,0
|
|
20230609,153500,5593122400,3595,3595,3595,3595,0
|
|
20230609,153400,5593122400,3595,3595,3595,3595,0
|
|
20230609,153300,5593122400,3595,3595,3595,3595,0
|
|
20230609,153200,5593122400,3595,3595,3595,3595,0
|
|
20230609,153100,5593122400,3595,3595,3595,3595,0
|
|
20230609,153000,5593122400,3595,3595,3595,3595,20092
|
|
20230609,152900,5520891660,3590,3590,3590,3590,0
|
|
20230609,152800,5520891660,3590,3590,3590,3590,0
|
|
20230609,152700,5520891660,3590,3590,3590,3590,0
|
|
20230609,152600,5520891660,3590,3590,3590,3590,0
|
|
20230609,152500,5520891660,3590,3590,3590,3590,0
|
|
20230609,152400,5520891660,3590,3590,3590,3590,0
|
|
20230609,152300,5520891660,3590,3590,3590,3590,0
|
|
20230609,152200,5520891660,3590,3590,3590,3590,0
|
|
20230609,152100,5520891660,3590,3590,3590,3590,0
|
|
20230609,152000,5520891660,3590,3590,3590,3590,0
|
|
20230609,151900,5520891660,3590,3590,3600,3590,17938
|
|
20230609,151800,5456439450,3590,3590,3595,3590,2816
|
|
20230609,151700,5446324755,3590,3585,3590,3585,1033
|
|
20230609,151600,5442616935,3590,3585,3590,3580,2245
|
|
20230609,151500,5434568735,3585,3590,3590,3585,1300
|
|
20230609,151400,5429902235,3590,3595,3600,3590,2500
|
|
20230609,151300,5420916200,3600,3595,3600,3590,2255
|
|
20230609,151200,5412817430,3595,3595,3595,3595,417
|
|
20230609,151100,5411318315,3595,3590,3595,3590,302
|
|
20230609,151000,5410232960,3595,3590,3595,3590,1386
|
|
20230609,150900,5405253770,3590,3595,3595,3590,1630
|
|
20230609,150800,5399396865,3595,3595,3595,3590,715
|
|
20230609,150700,5396828025,3590,3595,3595,3590,5691
|
|
20230609,150600,5376377320,3595,3600,3605,3585,2770
|
|
20230609,150500,5366419270,3605,3600,3605,3600,1069
|
|
20230609,150400,5362566725,3600,3600,3605,3600,857
|
|
20230609,150300,5359480835,3600,3600,3605,3600,458
|
|
20230609,150200,5357831265,3600,3590,3600,3585,2465
|
|
20230609,150100,5348967695,3590,3585,3590,3585,1683
|
|
20230609,150000,5342932730,3585,3580,3585,3570,2519
|
|
20230609,145900,5333926035,3580,3590,3590,3580,1024
|
|
20230609,145800,5330255590,3590,3600,3600,3590,2721
|
|
20230609,145700,5320465375,3600,3610,3610,3600,5373
|
|
20230609,145600,5301085365,3610,3610,3615,3610,7764
|
|
20230609,145500,5273055735,3615,3615,3620,3615,1376
|
|
20230609,145400,5268077995,3620,3620,3620,3610,4319
|
|
20230609,145300,5252472585,3620,3615,3620,3615,4054
|
|
20230609,145200,5237797955,3615,3615,3615,3615,3127
|
|
20230609,145100,5226493850,3615,3605,3615,3605,4375
|
|
20230609,145000,5210691100,3605,3610,3610,3605,4710
|
|
20230609,144900,5193689500,3605,3605,3610,3600,2011
|
|
20230609,144800,5186444615,3605,3605,3610,3600,1063
|
|
20230609,144700,5182614775,3605,3605,3610,3600,2488
|
|
20230609,144600,5173657665,3600,3600,3600,3595,2040
|
|
20230609,144500,5166316260,3610,3610,3610,3595,7398
|
|
20230609,144400,5139615210,3610,3610,3610,3610,1011
|
|
20230609,144300,5135965500,3595,3600,3610,3595,251
|
|
20230609,144200,5135062475,3610,3605,3610,3600,2604
|
|
20230609,144100,5125682540,3610,3595,3615,3595,3040
|
|
20230609,144000,5114729400,3590,3575,3590,3570,10512
|
|
20230609,143900,5077103965,3580,3590,3590,3580,5885
|
|
20230609,143800,5056012015,3595,3600,3600,3595,4269
|
|
20230609,143700,5040664820,3600,3620,3620,3600,7797
|
|
20230609,143600,5012532165,3620,3625,3625,3620,2027
|
|
20230609,143500,5005194370,3625,3625,3630,3625,697
|
|
20230609,143400,5002667740,3625,3625,3625,3620,1265
|
|
20230609,143300,4998083440,3625,3625,3630,3625,600
|
|
20230609,143200,4995908370,3625,3625,3630,3625,6219
|
|
20230609,143100,4973364490,3625,3630,3630,3625,2049
|
|
20230609,143000,4965934445,3630,3625,3630,3620,2631
|
|
20230609,142900,4956397070,3625,3625,3625,3620,24203
|
|
20230609,142800,4868749385,3625,3625,3625,3625,3292
|
|
20230609,142700,4856815885,3625,3625,3630,3625,3972
|
|
20230609,142600,4842413650,3625,3625,3630,3625,705
|
|
20230609,142500,4839858010,3625,3625,3630,3625,14855
|
|
20230609,142400,4785963610,3625,3620,3625,3615,14817
|
|
20230609,142300,4732325105,3625,3630,3630,3620,4492
|
|
20230609,142200,4716045045,3630,3610,3630,3610,14759
|
|
20230609,142100,4662711600,3610,3595,3610,3595,15403
|
|
20230609,142000,4607195330,3595,3600,3600,3595,8510
|
|
20230609,141900,4576579890,3600,3605,3605,3600,4107
|
|
20230609,141800,4561775175,3605,3595,3605,3595,13237
|
|
20230609,141700,4514131415,3595,3595,3600,3595,3378
|
|
20230609,141600,4501984685,3595,3595,3595,3585,1950
|
|
20230609,141500,4494974455,3595,3585,3595,3585,3487
|
|
20230609,141400,4482468880,3585,3595,3595,3585,3179
|
|
20230609,141300,4471056925,3595,3590,3595,3585,5898
|
|
20230609,141200,4449882930,3590,3575,3600,3575,4347
|
|
20230609,141100,4434298015,3575,3600,3600,3575,20801
|
|
20230609,141000,4359636500,3600,3590,3600,3590,17548
|
|
20230609,140900,4296491595,3585,3585,3590,3585,3138
|
|
20230609,140800,4285234305,3590,3585,3590,3585,2689
|
|
20230609,140700,4275582465,3585,3580,3585,3580,3485
|
|
20230609,140600,4263092280,3580,3580,3580,3580,2807
|
|
20230609,140500,4253043220,3580,3565,3580,3560,3977
|
|
20230609,140400,4238846960,3560,3555,3560,3555,1268
|
|
20230609,140300,4234333140,3555,3550,3555,3550,338
|
|
20230609,140200,4233132905,3550,3560,3560,3550,1687
|
|
20230609,140100,4227132855,3560,3560,3560,3560,150
|
|
20230609,140000,4226598855,3560,3550,3560,3550,1002
|
|
20230609,135900,4223034495,3550,3555,3555,3550,197
|
|
20230609,135800,4222334945,3555,3560,3560,3555,1078
|
|
20230609,135700,4218499770,3560,3565,3565,3560,2516
|
|
20230609,135600,4209535550,3565,3560,3565,3560,2009
|
|
20230609,135500,4202381210,3560,3560,3560,3560,1221
|
|
20230609,135400,4198034450,3560,3555,3560,3555,6079
|
|
20230609,135300,4176400955,3555,3545,3555,3545,2056
|
|
20230609,135200,4169102100,3550,3550,3550,3550,1012
|
|
20230609,135100,4165509500,3550,3545,3550,3545,7601
|
|
20230609,135000,4138538345,3550,3550,3550,3550,10
|
|
20230609,134900,4138502845,3545,3550,3550,3545,3613
|
|
20230609,134800,4125681695,3550,3550,3550,3550,3205
|
|
20230609,134700,4114303945,3545,3545,3545,3545,588
|
|
20230609,134600,4112219485,3545,3545,3545,3545,437
|
|
20230609,134500,4110670320,3545,3550,3550,3545,8803
|
|
20230609,134400,4079420170,3550,3550,3550,3550,8567
|
|
20230609,134300,4049007320,3550,3545,3550,3545,3000
|
|
20230609,134200,4038366680,3545,3545,3545,3545,128
|
|
20230609,134100,4037912920,3545,3545,3545,3540,1134
|
|
20230609,134000,4033893650,3545,3545,3545,3545,1313
|
|
20230609,133900,4029239065,3545,3540,3550,3540,2118
|
|
20230609,133800,4021728740,3545,3545,3545,3545,3253
|
|
20230609,133700,4010196855,3540,3540,3545,3540,831
|
|
20230609,133600,4007252075,3545,3545,3545,3540,697
|
|
20230609,133500,4004781235,3545,3520,3545,3520,23599
|
|
20230609,133400,3921463765,3515,3520,3520,3515,538
|
|
20230609,133300,3919572065,3520,3520,3520,3520,154
|
|
20230609,133200,3919029985,3520,3520,3520,3520,5
|
|
20230609,133100,3919012385,3520,3520,3520,3520,104
|
|
20230609,133000,3918646305,3520,3515,3520,3515,818
|
|
20230609,132900,3915771030,3515,3515,3515,3515,549
|
|
20230609,132800,3913841295,3515,3515,3515,3515,1
|
|
20230609,132700,3913837780,3515,3515,3515,3515,0
|
|
20230609,132600,3913837780,3515,3515,3515,3515,1
|
|
20230609,132500,3913834265,3515,3505,3515,3505,51
|
|
20230609,132400,3913655500,3515,3515,3515,3515,1
|
|
20230609,132300,3913651985,3505,3505,3505,3505,1000
|
|
20230609,132200,3910146985,3505,3515,3515,3500,1548
|
|
20230609,132100,3904727335,3500,3500,3520,3500,2156
|
|
20230609,132000,3897180450,3520,3500,3520,3500,112
|
|
20230609,131900,3896787930,3500,3520,3520,3500,551
|
|
20230609,131800,3894850410,3495,3510,3510,3495,2050
|
|
20230609,131700,3887683270,3520,3520,3520,3520,0
|
|
20230609,131600,3887683270,3520,3500,3520,3500,1207
|
|
20230609,131500,3883458670,3500,3500,3500,3500,1673
|
|
20230609,131400,3877603170,3500,3505,3505,3500,1185
|
|
20230609,131300,3873451790,3505,3505,3505,3505,0
|
|
20230609,131200,3873451790,3505,3510,3510,3505,1201
|
|
20230609,131100,3869237655,3510,3510,3515,3510,212
|
|
20230609,131000,3868493530,3515,3515,3515,3515,1
|
|
20230609,130900,3868490015,3510,3510,3510,3510,0
|
|
20230609,130800,3868490015,3510,3510,3510,3510,0
|
|
20230609,130700,3868490015,3510,3510,3515,3510,3615
|
|
20230609,130600,3855800865,3515,3515,3515,3515,463
|
|
20230609,130500,3854173420,3515,3515,3520,3515,98
|
|
20230609,130400,3853828795,3515,3520,3520,3515,46
|
|
20230609,130300,3853667075,3520,3515,3520,3515,4
|
|
20230609,130200,3853653010,3520,3515,3520,3510,236
|
|
20230609,130100,3852823605,3515,3510,3515,3510,3335
|
|
20230609,130000,3841103760,3515,3515,3515,3515,580
|
|
20230609,125900,3839065060,3515,3515,3515,3510,1762
|
|
20230609,125800,3832874940,3510,3515,3515,3510,1432
|
|
20230609,125700,3827841960,3520,3520,3520,3515,542
|
|
20230609,125600,3825936025,3520,3515,3520,3515,2509
|
|
20230609,125500,3817108380,3515,3495,3515,3495,14210
|
|
20230609,125400,3767318815,3500,3495,3500,3495,1797
|
|
20230609,125300,3761033175,3495,3500,3500,3495,10359
|
|
20230609,125200,3724787120,3500,3500,3500,3500,4657
|
|
20230609,125100,3708487620,3500,3500,3510,3500,1640
|
|
20230609,125000,3702737620,3500,3500,3500,3500,336
|
|
20230609,124900,3701561620,3510,3500,3510,3500,419
|
|
20230609,124800,3700095080,3500,3500,3500,3500,30
|
|
20230609,124700,3699990080,3500,3500,3500,3500,193
|
|
20230609,124600,3699314580,3500,3500,3500,3500,2508
|
|
20230609,124500,3690536580,3510,3510,3510,3510,1
|
|
20230609,124400,3690533070,3500,3510,3515,3500,65
|
|
20230609,124300,3690305360,3515,3515,3515,3515,103
|
|
20230609,124200,3689943315,3520,3510,3520,3505,1072
|
|
20230609,124100,3686173965,3520,3510,3520,3510,388
|
|
20230609,124000,3684811280,3515,3520,3520,3515,4607
|
|
20230609,123900,3668615425,3520,3510,3520,3510,1646
|
|
20230609,123800,3662830355,3515,3500,3515,3495,1220
|
|
20230609,123700,3658560345,3500,3505,3505,3495,3540
|
|
20230609,123600,3646173265,3505,3520,3520,3505,2680
|
|
20230609,123500,3636756445,3520,3525,3530,3520,1266
|
|
20230609,123400,3632290540,3530,3525,3530,3525,533
|
|
20230609,123300,3630411140,3530,3530,3535,3530,575
|
|
20230609,123200,3628379460,3535,3535,3535,3530,1305
|
|
20230609,123100,3623766785,3540,3540,3540,3535,1790
|
|
20230609,123000,3617432610,3540,3525,3540,3515,7129
|
|
20230609,122900,3592295995,3520,3515,3520,3515,4817
|
|
20230609,122800,3575341030,3515,3515,3515,3515,282
|
|
20230609,122700,3574349800,3520,3525,3525,3515,4222
|
|
20230609,122600,3559473950,3525,3525,3530,3525,923
|
|
20230609,122500,3556218560,3530,3505,3530,3505,7402
|
|
20230609,122400,3530166275,3510,3510,3510,3505,333
|
|
20230609,122300,3528997450,3510,3510,3510,3510,1209
|
|
20230609,122200,3524753860,3510,3505,3510,3505,675
|
|
20230609,122100,3522385000,3505,3500,3505,3500,1125
|
|
20230609,122000,3518442260,3500,3500,3500,3495,1441
|
|
20230609,121900,3513400560,3500,3500,3500,3500,321
|
|
20230609,121800,3512277060,3505,3505,3505,3495,1368
|
|
20230609,121700,3507492850,3505,3500,3505,3495,2625
|
|
20230609,121600,3498305515,3500,3495,3500,3495,730
|
|
20230609,121500,3495751460,3495,3500,3500,3495,2323
|
|
20230609,121400,3487622755,3500,3495,3500,3490,3649
|
|
20230609,121300,3474854530,3495,3495,3500,3490,5208
|
|
20230609,121200,3456658880,3500,3490,3500,3490,3701
|
|
20230609,121100,3443722295,3495,3490,3495,3485,627
|
|
20230609,121000,3441534110,3490,3485,3490,3485,299
|
|
20230609,120900,3440492050,3485,3475,3485,3475,137
|
|
20230609,120800,3440015945,3470,3475,3475,3470,3267
|
|
20230609,120700,3428663135,3495,3475,3495,3475,6000
|
|
20230609,120600,3407768560,3470,3470,3470,3470,2000
|
|
20230609,120500,3400828560,3470,3470,3470,3470,586
|
|
20230609,120400,3398795140,3470,3470,3470,3470,1122
|
|
20230609,120300,3394901800,3465,3465,3465,3465,22
|
|
20230609,120200,3394825570,3465,3465,3465,3465,196
|
|
20230609,120100,3394146430,3465,3465,3465,3465,419
|
|
20230609,120000,3392694595,3465,3465,3470,3465,978
|
|
20230609,115900,3389304905,3465,3465,3470,3465,179
|
|
20230609,115800,3388684665,3465,3465,3470,3465,91
|
|
20230609,115700,3388369290,3460,3460,3460,3460,302
|
|
20230609,115600,3387324370,3460,3455,3460,3455,286
|
|
20230609,115500,3386335990,3455,3460,3460,3455,247
|
|
20230609,115400,3385482350,3455,3470,3470,3455,6005
|
|
20230609,115300,3364719015,3470,3470,3470,3465,83
|
|
20230609,115200,3364431170,3470,3470,3475,3470,681
|
|
20230609,115100,3362067810,3475,3475,3475,3470,485
|
|
20230609,115000,3360383085,3470,3475,3480,3470,2129
|
|
20230609,114900,3352988030,3475,3475,3480,3475,1123
|
|
20230609,114800,3349085555,3475,3470,3475,3470,3067
|
|
20230609,114700,3338433770,3465,3460,3470,3460,9593
|
|
20230609,114600,3305187105,3455,3445,3455,3445,9235
|
|
20230609,114500,3273327460,3440,3450,3450,3440,2619
|
|
20230609,114400,3264300970,3450,3440,3450,3440,1888
|
|
20230609,114300,3257802260,3445,3440,3445,3440,4117
|
|
20230609,114200,3243632220,3445,3440,3445,3440,2449
|
|
20230609,114100,3235196825,3445,3445,3445,3440,7229
|
|
20230609,114000,3210318545,3445,3445,3445,3440,5492
|
|
20230609,113900,3191419750,3445,3450,3450,3445,7145
|
|
20230609,113800,3166804725,3450,3450,3450,3445,6280
|
|
20230609,113700,3145140255,3450,3450,3455,3450,12896
|
|
20230609,113600,3100648535,3450,3455,3455,3450,14512
|
|
20230609,113500,3050577585,3450,3455,3460,3450,3341
|
|
20230609,113400,3039047565,3460,3455,3460,3455,6045
|
|
20230609,113300,3018161860,3460,3460,3460,3460,232
|
|
20230609,113200,3017359140,3460,3460,3460,3455,2545
|
|
20230609,113100,3008563440,3465,3470,3470,3455,5254
|
|
20230609,113000,2990387850,3470,3460,3470,3460,3380
|
|
20230609,112900,2978689530,3460,3460,3465,3460,1183
|
|
20230609,112800,2974596265,3460,3465,3465,3460,7930
|
|
20230609,112700,2947141710,3470,3465,3470,3465,1485
|
|
20230609,112600,2941996035,3465,3460,3465,3460,1057
|
|
20230609,112500,2938333580,3460,3460,3470,3460,7347
|
|
20230609,112400,2912906135,3465,3475,3475,3465,19846
|
|
20230609,112300,2844072105,3480,3475,3480,3475,9004
|
|
20230609,112200,2812781310,3475,3475,3480,3475,2251
|
|
20230609,112100,2804954815,3475,3475,3480,3475,872
|
|
20230609,112000,2801922875,3475,3480,3480,3475,4739
|
|
20230609,111900,2785434065,3475,3480,3480,3475,1211
|
|
20230609,111800,2781225830,3480,3480,3480,3475,465
|
|
20230609,111700,2779609835,3480,3480,3485,3475,3728
|
|
20230609,111600,2766642720,3480,3485,3485,3480,275
|
|
20230609,111500,2765685680,3485,3475,3485,3475,7711
|
|
20230609,111400,2738859170,3475,3475,3480,3475,10133
|
|
20230609,111300,2703622565,3480,3480,3480,3475,3561
|
|
20230609,111200,2691244390,3475,3480,3485,3475,12841
|
|
20230609,111100,2646577490,3485,3480,3485,3480,3934
|
|
20230609,111000,2632885185,3485,3480,3485,3480,11065
|
|
20230609,110900,2594376545,3480,3480,3485,3480,5495
|
|
20230609,110800,2575253515,3480,3480,3485,3480,4813
|
|
20230609,110700,2558503300,3485,3495,3500,3480,46316
|
|
20230609,110600,2396906250,3495,3495,3495,3495,1264
|
|
20230609,110500,2392488570,3495,3500,3500,3495,7372
|
|
20230609,110400,2366719180,3505,3500,3505,3500,2426
|
|
20230609,110300,2358222985,3505,3500,3505,3500,9840
|
|
20230609,110200,2323782430,3505,3505,3505,3500,611
|
|
20230609,110100,2321642905,3505,3500,3505,3500,724
|
|
20230609,110000,2319108235,3505,3500,3505,3500,4762
|
|
20230609,105900,2302433820,3505,3500,3505,3500,1212
|
|
20230609,105800,2298186410,3500,3505,3505,3500,220
|
|
20230609,105700,2297415895,3505,3505,3505,3505,67
|
|
20230609,105600,2297181060,3500,3505,3505,3500,1102
|
|
20230609,105500,2293323875,3500,3505,3510,3500,2780
|
|
20230609,105400,2283589235,3505,3500,3510,3500,2170
|
|
20230609,105300,2275978670,3520,3510,3520,3500,30638
|
|
20230609,105200,2168705705,3510,3510,3510,3510,21
|
|
20230609,105100,2168631995,3505,3520,3520,3505,11942
|
|
20230609,105000,2126713050,3520,3510,3520,3510,401
|
|
20230609,104900,2125305530,3510,3515,3515,3505,1042
|
|
20230609,104800,2121647810,3515,3520,3520,3510,999
|
|
20230609,104700,2118138130,3515,3515,3520,3515,1764
|
|
20230609,104600,2111937380,3515,3515,3520,3515,1078
|
|
20230609,104500,2108148155,3515,3515,3515,3515,113
|
|
20230609,104400,2107750960,3515,3515,3515,3515,700
|
|
20230609,104300,2105290460,3515,3515,3515,3515,108
|
|
20230609,104200,2104910840,3520,3515,3520,3515,459
|
|
20230609,104100,2103297400,3515,3515,3515,3515,2372
|
|
20230609,104000,2094959820,3510,3515,3515,3510,9866
|
|
20230609,103900,2060330060,3510,3515,3515,3510,34
|
|
20230609,103800,2060210575,3510,3510,3515,3510,566
|
|
20230609,103700,2058223865,3510,3515,3515,3510,661
|
|
20230609,103600,2055903250,3515,3515,3515,3515,98
|
|
20230609,103500,2055558780,3515,3515,3520,3515,464
|
|
20230609,103400,2053927730,3515,3515,3515,3515,1041
|
|
20230609,103300,2050268615,3515,3515,3515,3515,33
|
|
20230609,103200,2050152620,3515,3515,3515,3510,386
|
|
20230609,103100,2048795835,3515,3515,3515,3515,39
|
|
20230609,103000,2048658750,3515,3515,3515,3510,377
|
|
20230609,102900,2047335120,3515,3515,3515,3515,202
|
|
20230609,102800,2046625090,3515,3510,3515,3510,728
|
|
20230609,102700,2044069650,3510,3510,3510,3510,12339
|
|
20230609,102600,2000759760,3520,3515,3520,3510,2919
|
|
20230609,102500,1990500815,3515,3515,3520,3510,2426
|
|
20230609,102400,1981978855,3520,3520,3520,3515,4646
|
|
20230609,102300,1965625370,3525,3525,3525,3525,2247
|
|
20230609,102200,1957704695,3525,3525,3525,3525,58
|
|
20230609,102100,1957500245,3520,3520,3520,3520,680
|
|
20230609,102000,1955106645,3520,3525,3525,3520,600
|
|
20230609,101900,1952992145,3530,3530,3530,3530,26
|
|
20230609,101800,1952900365,3530,3525,3530,3525,1700
|
|
20230609,101700,1946906960,3525,3520,3525,3520,3946
|
|
20230609,101600,1933017010,3515,3510,3515,3510,6456
|
|
20230609,101500,1910325720,3510,3510,3510,3510,2259
|
|
20230609,101400,1902396630,3515,3510,3515,3510,248
|
|
20230609,101300,1901526140,3515,3505,3515,3505,3972
|
|
20230609,101200,1887604010,3505,3515,3515,3505,2399
|
|
20230609,101100,1879193245,3515,3515,3515,3515,1742
|
|
20230609,101000,1873070115,3510,3510,3510,3510,112
|
|
20230609,100900,1872676995,3510,3505,3510,3505,1321
|
|
20230609,100800,1868040740,3505,3510,3510,3505,800
|
|
20230609,100700,1865236590,3505,3505,3510,3500,12935
|
|
20230609,100600,1819910575,3505,3515,3515,3505,18576
|
|
20230609,100500,1754671620,3515,3515,3515,3515,1737
|
|
20230609,100400,1748566065,3515,3520,3520,3515,201
|
|
20230609,100300,1747859045,3510,3510,3510,3510,1412
|
|
20230609,100200,1742902925,3510,3510,3515,3510,429
|
|
20230609,100100,1741396510,3510,3520,3520,3510,39
|
|
20230609,100000,1741259520,3510,3510,3510,3510,1059
|
|
20230609,095900,1737542430,3520,3515,3520,3515,2480
|
|
20230609,095800,1728825170,3515,3520,3520,3515,99
|
|
20230609,095700,1728476840,3520,3515,3520,3515,583
|
|
20230609,095600,1726427415,3520,3520,3520,3515,4316
|
|
20230609,095500,1711253555,3515,3520,3520,3515,2884
|
|
20230609,095400,1701108875,3520,3525,3525,3515,3887
|
|
20230609,095300,1687426020,3520,3530,3530,3520,2780
|
|
20230609,095200,1677637410,3520,3525,3525,3520,880
|
|
20230609,095100,1674538395,3520,3525,3525,3515,115
|
|
20230609,095000,1674133470,3515,3525,3530,3515,3205
|
|
20230609,094900,1662857135,3525,3530,3535,3525,2813
|
|
20230609,094800,1652938845,3535,3525,3535,3525,1777
|
|
20230609,094700,1646665180,3525,3520,3525,3515,3217
|
|
20230609,094600,1635344470,3520,3520,3520,3520,737
|
|
20230609,094500,1632750230,3520,3515,3520,3510,1500
|
|
20230609,094400,1627478060,3515,3515,3515,3510,1947
|
|
20230609,094300,1620634790,3515,3515,3515,3510,753
|
|
20230609,094200,1617989995,3515,3510,3515,3505,18889
|
|
20230609,094100,1551685655,3510,3510,3515,3510,2723
|
|
20230609,094000,1542125490,3510,3520,3525,3510,8040
|
|
20230609,093900,1513863950,3525,3520,3525,3520,4399
|
|
20230609,093800,1498379405,3520,3525,3525,3520,1603
|
|
20230609,093700,1492734835,3525,3535,3535,3525,13936
|
|
20230609,093600,1443540760,3535,3540,3540,3530,7304
|
|
20230609,093500,1417720875,3540,3540,3545,3540,3036
|
|
20230609,093400,1406972425,3535,3545,3545,3535,4865
|
|
20230609,093300,1389738050,3545,3550,3550,3540,504
|
|
20230609,093200,1387951370,3540,3540,3550,3540,2461
|
|
20230609,093100,1379239405,3540,3550,3555,3540,3942
|
|
20230609,093000,1365253775,3550,3565,3565,3530,13723
|
|
20230609,092900,1316683145,3555,3570,3570,3550,1024
|
|
20230609,092800,1313034520,3570,3575,3575,3550,5224
|
|
20230609,092700,1294451530,3575,3570,3575,3570,1402
|
|
20230609,092600,1289443440,3570,3560,3570,3555,2396
|
|
20230609,092500,1280909400,3560,3570,3570,3560,1383
|
|
20230609,092400,1275984550,3560,3560,3570,3545,6309
|
|
20230609,092300,1253588070,3560,3580,3585,3560,15278
|
|
20230609,092200,1199010770,3580,3585,3590,3580,3636
|
|
20230609,092100,1185983060,3580,3595,3600,3580,8114
|
|
20230609,092000,1156866270,3595,3605,3605,3585,9955
|
|
20230609,091900,1121047150,3600,3615,3625,3600,12008
|
|
20230609,091800,1077643700,3610,3605,3620,3585,20025
|
|
20230609,091700,1005483685,3605,3570,3620,3570,58519
|
|
20230609,091600,794996640,3580,3510,3580,3510,37010
|
|
20230609,091500,663976350,3525,3510,3525,3510,5205
|
|
20230609,091400,645687905,3525,3520,3525,3505,10110
|
|
20230609,091300,610162605,3515,3520,3525,3515,4633
|
|
20230609,091200,593864760,3520,3520,3520,3515,4267
|
|
20230609,091100,578853920,3520,3520,3520,3515,3025
|
|
20230609,091000,568211460,3520,3515,3520,3515,3562
|
|
20230609,090900,555690175,3515,3515,3520,3515,9010
|
|
20230609,090800,524013380,3515,3510,3520,3510,3307
|
|
20230609,090700,512392540,3510,3505,3515,3505,13334
|
|
20230609,090600,465640215,3505,3515,3515,3505,5847
|
|
20230609,090500,445132020,3505,3510,3525,3505,4923
|
|
20230609,090400,427870810,3505,3500,3510,3500,4482
|
|
20230609,090300,412162860,3505,3500,3505,3495,9807
|
|
20230609,090200,377835590,3500,3490,3500,3480,49109
|
|
20230609,090100,206234565,3480,3510,3525,3480,37101
|
|
20230609,090000,76562170,3510,3540,3540,3510,21657
|