902 lines
45 KiB
CSV
902 lines
45 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,235900,52137992005,3475,3475,3475,3475,98115
|
|
20230623,235800,52137992005,3475,3475,3475,3475,0
|
|
20230623,235700,52137992005,3475,3475,3475,3475,0
|
|
20230623,235600,52137992005,3475,3475,3475,3475,0
|
|
20230623,235500,52137992005,3475,3475,3475,3475,0
|
|
20230623,235400,52137992005,3475,3475,3475,3475,0
|
|
20230623,235300,52137992005,3475,3475,3475,3475,0
|
|
20230623,235200,52137992005,3475,3475,3475,3475,0
|
|
20230623,235100,52137992005,3475,3475,3475,3475,0
|
|
20230623,235000,52137992005,3475,3475,3475,3475,0
|
|
20230623,234900,52137992005,3475,3475,3475,3475,0
|
|
20230623,234800,52137992005,3475,3475,3475,3475,0
|
|
20230623,234700,52137992005,3475,3475,3475,3475,0
|
|
20230623,234600,52137992005,3475,3475,3475,3475,0
|
|
20230623,234500,52137992005,3475,3475,3475,3475,0
|
|
20230623,234400,52137992005,3475,3475,3475,3475,0
|
|
20230623,234300,52137992005,3475,3475,3475,3475,0
|
|
20230623,234200,52137992005,3475,3475,3475,3475,0
|
|
20230623,234100,52137992005,3475,3475,3475,3475,0
|
|
20230623,234000,52137992005,3475,3475,3475,3475,0
|
|
20230623,233900,52137992005,3475,3475,3475,3475,0
|
|
20230623,233800,52137992005,3475,3475,3475,3475,0
|
|
20230623,233700,52137992005,3475,3475,3475,3475,0
|
|
20230623,233600,52137992005,3475,3475,3475,3475,0
|
|
20230623,233500,52137992005,3475,3475,3475,3475,0
|
|
20230623,233400,52137992005,3475,3475,3475,3475,0
|
|
20230623,233300,52137992005,3475,3475,3475,3475,0
|
|
20230623,233200,52137992005,3475,3475,3475,3475,0
|
|
20230623,233100,52137992005,3475,3475,3475,3475,0
|
|
20230623,233000,52137992005,3475,3475,3475,3475,0
|
|
20230623,232900,52137992005,3475,3475,3475,3475,98115
|
|
20230623,232800,52137992005,3475,3475,3475,3475,0
|
|
20230623,232700,52137992005,3475,3475,3475,3475,0
|
|
20230623,232600,52137992005,3475,3475,3475,3475,0
|
|
20230623,232500,52137992005,3475,3475,3475,3475,0
|
|
20230623,232400,52137992005,3475,3475,3475,3475,0
|
|
20230623,232300,52137992005,3475,3475,3475,3475,0
|
|
20230623,232200,52137992005,3475,3475,3475,3475,0
|
|
20230623,232100,52137992005,3475,3475,3475,3475,0
|
|
20230623,232000,52137992005,3475,3475,3475,3475,0
|
|
20230623,231900,52137992005,3475,3475,3475,3475,0
|
|
20230623,231800,52137992005,3475,3475,3475,3475,0
|
|
20230623,231700,52137992005,3475,3475,3475,3475,0
|
|
20230623,231600,52137992005,3475,3475,3475,3475,0
|
|
20230623,231500,52137992005,3475,3475,3475,3475,0
|
|
20230623,231400,52137992005,3475,3475,3475,3475,0
|
|
20230623,231300,52137992005,3475,3475,3475,3475,0
|
|
20230623,231200,52137992005,3475,3475,3475,3475,0
|
|
20230623,231100,52137992005,3475,3475,3475,3475,0
|
|
20230623,231000,52137992005,3475,3475,3475,3475,0
|
|
20230623,230900,52137992005,3475,3475,3475,3475,0
|
|
20230623,230800,52137992005,3475,3475,3475,3475,0
|
|
20230623,230700,52137992005,3475,3475,3475,3475,0
|
|
20230623,230600,52137992005,3475,3475,3475,3475,0
|
|
20230623,230500,52137992005,3475,3475,3475,3475,0
|
|
20230623,230400,52137992005,3475,3475,3475,3475,0
|
|
20230623,230300,52137992005,3475,3475,3475,3475,0
|
|
20230623,230200,52137992005,3475,3475,3475,3475,0
|
|
20230623,230100,52137992005,3475,3475,3475,3475,0
|
|
20230623,230000,52137992005,3475,3475,3475,3475,0
|
|
20230623,225900,52137992005,3475,3475,3475,3475,98115
|
|
20230623,225800,52137992005,3475,3475,3475,3475,0
|
|
20230623,225700,52137992005,3475,3475,3475,3475,0
|
|
20230623,225600,52137992005,3475,3475,3475,3475,0
|
|
20230623,225500,52137992005,3475,3475,3475,3475,0
|
|
20230623,225400,52137992005,3475,3475,3475,3475,0
|
|
20230623,225300,52137992005,3475,3475,3475,3475,0
|
|
20230623,225200,52137992005,3475,3475,3475,3475,0
|
|
20230623,225100,52137992005,3475,3475,3475,3475,0
|
|
20230623,225000,52137992005,3475,3475,3475,3475,0
|
|
20230623,224900,52137992005,3475,3475,3475,3475,0
|
|
20230623,224800,52137992005,3475,3475,3475,3475,0
|
|
20230623,224700,52137992005,3475,3475,3475,3475,0
|
|
20230623,224600,52137992005,3475,3475,3475,3475,0
|
|
20230623,224500,52137992005,3475,3475,3475,3475,0
|
|
20230623,224400,52137992005,3475,3475,3475,3475,0
|
|
20230623,224300,52137992005,3475,3475,3475,3475,0
|
|
20230623,224200,52137992005,3475,3475,3475,3475,0
|
|
20230623,224100,52137992005,3475,3475,3475,3475,0
|
|
20230623,224000,52137992005,3475,3475,3475,3475,0
|
|
20230623,223900,52137992005,3475,3475,3475,3475,0
|
|
20230623,223800,52137992005,3475,3475,3475,3475,0
|
|
20230623,223700,52137992005,3475,3475,3475,3475,0
|
|
20230623,223600,52137992005,3475,3475,3475,3475,0
|
|
20230623,223500,52137992005,3475,3475,3475,3475,0
|
|
20230623,223400,52137992005,3475,3475,3475,3475,0
|
|
20230623,223300,52137992005,3475,3475,3475,3475,0
|
|
20230623,223200,52137992005,3475,3475,3475,3475,0
|
|
20230623,223100,52137992005,3475,3475,3475,3475,0
|
|
20230623,223000,52137992005,3475,3475,3475,3475,0
|
|
20230623,222900,52137992005,3475,3475,3475,3475,98115
|
|
20230623,222800,52137992005,3475,3475,3475,3475,0
|
|
20230623,222700,52137992005,3475,3475,3475,3475,0
|
|
20230623,222600,52137992005,3475,3475,3475,3475,0
|
|
20230623,222500,52137992005,3475,3475,3475,3475,0
|
|
20230623,222400,52137992005,3475,3475,3475,3475,0
|
|
20230623,222300,52137992005,3475,3475,3475,3475,0
|
|
20230623,222200,52137992005,3475,3475,3475,3475,0
|
|
20230623,222100,52137992005,3475,3475,3475,3475,0
|
|
20230623,222000,52137992005,3475,3475,3475,3475,0
|
|
20230623,221900,52137992005,3475,3475,3475,3475,0
|
|
20230623,221800,52137992005,3475,3475,3475,3475,0
|
|
20230623,221700,52137992005,3475,3475,3475,3475,0
|
|
20230623,221600,52137992005,3475,3475,3475,3475,0
|
|
20230623,221500,52137992005,3475,3475,3475,3475,0
|
|
20230623,221400,52137992005,3475,3475,3475,3475,0
|
|
20230623,221300,52137992005,3475,3475,3475,3475,0
|
|
20230623,221200,52137992005,3475,3475,3475,3475,0
|
|
20230623,221100,52137992005,3475,3475,3475,3475,0
|
|
20230623,221000,52137992005,3475,3475,3475,3475,0
|
|
20230623,220900,52137992005,3475,3475,3475,3475,0
|
|
20230623,220800,52137992005,3475,3475,3475,3475,0
|
|
20230623,220700,52137992005,3475,3475,3475,3475,0
|
|
20230623,220600,52137992005,3475,3475,3475,3475,0
|
|
20230623,220500,52137992005,3475,3475,3475,3475,0
|
|
20230623,220400,52137992005,3475,3475,3475,3475,0
|
|
20230623,220300,52137992005,3475,3475,3475,3475,0
|
|
20230623,220200,52137992005,3475,3475,3475,3475,0
|
|
20230623,220100,52137992005,3475,3475,3475,3475,0
|
|
20230623,220000,52137992005,3475,3475,3475,3475,0
|
|
20230623,215900,52137992005,3475,3475,3475,3475,98115
|
|
20230623,215800,52137992005,3475,3475,3475,3475,0
|
|
20230623,215700,52137992005,3475,3475,3475,3475,0
|
|
20230623,215600,52137992005,3475,3475,3475,3475,0
|
|
20230623,215500,52137992005,3475,3475,3475,3475,0
|
|
20230623,215400,52137992005,3475,3475,3475,3475,0
|
|
20230623,215300,52137992005,3475,3475,3475,3475,0
|
|
20230623,215200,52137992005,3475,3475,3475,3475,0
|
|
20230623,215100,52137992005,3475,3475,3475,3475,0
|
|
20230623,215000,52137992005,3475,3475,3475,3475,0
|
|
20230623,214900,52137992005,3475,3475,3475,3475,0
|
|
20230623,214800,52137992005,3475,3475,3475,3475,0
|
|
20230623,214700,52137992005,3475,3475,3475,3475,0
|
|
20230623,214600,52137992005,3475,3475,3475,3475,0
|
|
20230623,214500,52137992005,3475,3475,3475,3475,0
|
|
20230623,214400,52137992005,3475,3475,3475,3475,0
|
|
20230623,214300,52137992005,3475,3475,3475,3475,0
|
|
20230623,214200,52137992005,3475,3475,3475,3475,0
|
|
20230623,214100,52137992005,3475,3475,3475,3475,0
|
|
20230623,214000,52137992005,3475,3475,3475,3475,0
|
|
20230623,213900,52137992005,3475,3475,3475,3475,0
|
|
20230623,213800,52137992005,3475,3475,3475,3475,0
|
|
20230623,213700,52137992005,3475,3475,3475,3475,0
|
|
20230623,213600,52137992005,3475,3475,3475,3475,0
|
|
20230623,213500,52137992005,3475,3475,3475,3475,0
|
|
20230623,213400,52137992005,3475,3475,3475,3475,0
|
|
20230623,213300,52137992005,3475,3475,3475,3475,0
|
|
20230623,213200,52137992005,3475,3475,3475,3475,0
|
|
20230623,213100,52137992005,3475,3475,3475,3475,0
|
|
20230623,213000,52137992005,3475,3475,3475,3475,0
|
|
20230623,212900,52137992005,3475,3475,3475,3475,98115
|
|
20230623,212800,52137992005,3475,3475,3475,3475,0
|
|
20230623,212700,52137992005,3475,3475,3475,3475,0
|
|
20230623,212600,52137992005,3475,3475,3475,3475,0
|
|
20230623,212500,52137992005,3475,3475,3475,3475,0
|
|
20230623,212400,52137992005,3475,3475,3475,3475,0
|
|
20230623,212300,52137992005,3475,3475,3475,3475,0
|
|
20230623,212200,52137992005,3475,3475,3475,3475,0
|
|
20230623,212100,52137992005,3475,3475,3475,3475,0
|
|
20230623,212000,52137992005,3475,3475,3475,3475,0
|
|
20230623,211900,52137992005,3475,3475,3475,3475,0
|
|
20230623,211800,52137992005,3475,3475,3475,3475,0
|
|
20230623,211700,52137992005,3475,3475,3475,3475,0
|
|
20230623,211600,52137992005,3475,3475,3475,3475,0
|
|
20230623,211500,52137992005,3475,3475,3475,3475,0
|
|
20230623,211400,52137992005,3475,3475,3475,3475,0
|
|
20230623,211300,52137992005,3475,3475,3475,3475,0
|
|
20230623,211200,52137992005,3475,3475,3475,3475,0
|
|
20230623,211100,52137992005,3475,3475,3475,3475,0
|
|
20230623,211000,52137992005,3475,3475,3475,3475,0
|
|
20230623,210900,52137992005,3475,3475,3475,3475,0
|
|
20230623,210800,52137992005,3475,3475,3475,3475,0
|
|
20230623,210700,52137992005,3475,3475,3475,3475,0
|
|
20230623,210600,52137992005,3475,3475,3475,3475,0
|
|
20230623,210500,52137992005,3475,3475,3475,3475,0
|
|
20230623,210400,52137992005,3475,3475,3475,3475,0
|
|
20230623,210300,52137992005,3475,3475,3475,3475,0
|
|
20230623,210200,52137992005,3475,3475,3475,3475,0
|
|
20230623,210100,52137992005,3475,3475,3475,3475,0
|
|
20230623,210000,52137992005,3475,3475,3475,3475,0
|
|
20230623,205900,52137992005,3475,3475,3475,3475,98115
|
|
20230623,205800,52137992005,3475,3475,3475,3475,0
|
|
20230623,205700,52137992005,3475,3475,3475,3475,0
|
|
20230623,205600,52137992005,3475,3475,3475,3475,0
|
|
20230623,205500,52137992005,3475,3475,3475,3475,0
|
|
20230623,205400,52137992005,3475,3475,3475,3475,0
|
|
20230623,205300,52137992005,3475,3475,3475,3475,0
|
|
20230623,205200,52137992005,3475,3475,3475,3475,0
|
|
20230623,205100,52137992005,3475,3475,3475,3475,0
|
|
20230623,205000,52137992005,3475,3475,3475,3475,0
|
|
20230623,204900,52137992005,3475,3475,3475,3475,0
|
|
20230623,204800,52137992005,3475,3475,3475,3475,0
|
|
20230623,204700,52137992005,3475,3475,3475,3475,0
|
|
20230623,204600,52137992005,3475,3475,3475,3475,0
|
|
20230623,204500,52137992005,3475,3475,3475,3475,0
|
|
20230623,204400,52137992005,3475,3475,3475,3475,0
|
|
20230623,204300,52137992005,3475,3475,3475,3475,0
|
|
20230623,204200,52137992005,3475,3475,3475,3475,0
|
|
20230623,204100,52137992005,3475,3475,3475,3475,0
|
|
20230623,204000,52137992005,3475,3475,3475,3475,0
|
|
20230623,203900,52137992005,3475,3475,3475,3475,0
|
|
20230623,203800,52137992005,3475,3475,3475,3475,0
|
|
20230623,203700,52137992005,3475,3475,3475,3475,0
|
|
20230623,203600,52137992005,3475,3475,3475,3475,0
|
|
20230623,203500,52137992005,3475,3475,3475,3475,0
|
|
20230623,203400,52137992005,3475,3475,3475,3475,0
|
|
20230623,203300,52137992005,3475,3475,3475,3475,0
|
|
20230623,203200,52137992005,3475,3475,3475,3475,0
|
|
20230623,203100,52137992005,3475,3475,3475,3475,0
|
|
20230623,203000,52137992005,3475,3475,3475,3475,0
|
|
20230623,202900,52137992005,3475,3475,3475,3475,98115
|
|
20230623,202800,52137992005,3475,3475,3475,3475,0
|
|
20230623,202700,52137992005,3475,3475,3475,3475,0
|
|
20230623,202600,52137992005,3475,3475,3475,3475,0
|
|
20230623,202500,52137992005,3475,3475,3475,3475,0
|
|
20230623,202400,52137992005,3475,3475,3475,3475,0
|
|
20230623,202300,52137992005,3475,3475,3475,3475,0
|
|
20230623,202200,52137992005,3475,3475,3475,3475,0
|
|
20230623,202100,52137992005,3475,3475,3475,3475,0
|
|
20230623,202000,52137992005,3475,3475,3475,3475,0
|
|
20230623,201900,52137992005,3475,3475,3475,3475,0
|
|
20230623,201800,52137992005,3475,3475,3475,3475,0
|
|
20230623,201700,52137992005,3475,3475,3475,3475,0
|
|
20230623,201600,52137992005,3475,3475,3475,3475,0
|
|
20230623,201500,52137992005,3475,3475,3475,3475,0
|
|
20230623,201400,52137992005,3475,3475,3475,3475,0
|
|
20230623,201300,52137992005,3475,3475,3475,3475,0
|
|
20230623,201200,52137992005,3475,3475,3475,3475,0
|
|
20230623,201100,52137992005,3475,3475,3475,3475,0
|
|
20230623,201000,52137992005,3475,3475,3475,3475,0
|
|
20230623,200900,52137992005,3475,3475,3475,3475,0
|
|
20230623,200800,52137992005,3475,3475,3475,3475,0
|
|
20230623,200700,52137992005,3475,3475,3475,3475,0
|
|
20230623,200600,52137992005,3475,3475,3475,3475,0
|
|
20230623,200500,52137992005,3475,3475,3475,3475,0
|
|
20230623,200400,52137992005,3475,3475,3475,3475,0
|
|
20230623,200300,52137992005,3475,3475,3475,3475,0
|
|
20230623,200200,52137992005,3475,3475,3475,3475,0
|
|
20230623,200100,52137992005,3475,3475,3475,3475,0
|
|
20230623,200000,52137992005,3475,3475,3475,3475,0
|
|
20230623,195900,52137992005,3475,3475,3475,3475,98115
|
|
20230623,195800,52137992005,3475,3475,3475,3475,0
|
|
20230623,195700,52137992005,3475,3475,3475,3475,0
|
|
20230623,195600,52137992005,3475,3475,3475,3475,0
|
|
20230623,195500,52137992005,3475,3475,3475,3475,0
|
|
20230623,195400,52137992005,3475,3475,3475,3475,0
|
|
20230623,195300,52137992005,3475,3475,3475,3475,0
|
|
20230623,195200,52137992005,3475,3475,3475,3475,0
|
|
20230623,195100,52137992005,3475,3475,3475,3475,0
|
|
20230623,195000,52137992005,3475,3475,3475,3475,0
|
|
20230623,194900,52137992005,3475,3475,3475,3475,0
|
|
20230623,194800,52137992005,3475,3475,3475,3475,0
|
|
20230623,194700,52137992005,3475,3475,3475,3475,0
|
|
20230623,194600,52137992005,3475,3475,3475,3475,0
|
|
20230623,194500,52137992005,3475,3475,3475,3475,0
|
|
20230623,194400,52137992005,3475,3475,3475,3475,0
|
|
20230623,194300,52137992005,3475,3475,3475,3475,0
|
|
20230623,194200,52137992005,3475,3475,3475,3475,0
|
|
20230623,194100,52137992005,3475,3475,3475,3475,0
|
|
20230623,194000,52137992005,3475,3475,3475,3475,0
|
|
20230623,193900,52137992005,3475,3475,3475,3475,0
|
|
20230623,193800,52137992005,3475,3475,3475,3475,0
|
|
20230623,193700,52137992005,3475,3475,3475,3475,0
|
|
20230623,193600,52137992005,3475,3475,3475,3475,0
|
|
20230623,193500,52137992005,3475,3475,3475,3475,0
|
|
20230623,193400,52137992005,3475,3475,3475,3475,0
|
|
20230623,193300,52137992005,3475,3475,3475,3475,0
|
|
20230623,193200,52137992005,3475,3475,3475,3475,0
|
|
20230623,193100,52137992005,3475,3475,3475,3475,0
|
|
20230623,193000,52137992005,3475,3475,3475,3475,0
|
|
20230623,192900,52137992005,3475,3475,3475,3475,98115
|
|
20230623,192800,52137992005,3475,3475,3475,3475,0
|
|
20230623,192700,52137992005,3475,3475,3475,3475,0
|
|
20230623,192600,52137992005,3475,3475,3475,3475,0
|
|
20230623,192500,52137992005,3475,3475,3475,3475,0
|
|
20230623,192400,52137992005,3475,3475,3475,3475,0
|
|
20230623,192300,52137992005,3475,3475,3475,3475,0
|
|
20230623,192200,52137992005,3475,3475,3475,3475,0
|
|
20230623,192100,52137992005,3475,3475,3475,3475,0
|
|
20230623,192000,52137992005,3475,3475,3475,3475,0
|
|
20230623,191900,52137992005,3475,3475,3475,3475,0
|
|
20230623,191800,52137992005,3475,3475,3475,3475,0
|
|
20230623,191700,52137992005,3475,3475,3475,3475,0
|
|
20230623,191600,52137992005,3475,3475,3475,3475,0
|
|
20230623,191500,52137992005,3475,3475,3475,3475,0
|
|
20230623,191400,52137992005,3475,3475,3475,3475,0
|
|
20230623,191300,52137992005,3475,3475,3475,3475,0
|
|
20230623,191200,52137992005,3475,3475,3475,3475,0
|
|
20230623,191100,52137992005,3475,3475,3475,3475,0
|
|
20230623,191000,52137992005,3475,3475,3475,3475,0
|
|
20230623,190900,52137992005,3475,3475,3475,3475,0
|
|
20230623,190800,52137992005,3475,3475,3475,3475,0
|
|
20230623,190700,52137992005,3475,3475,3475,3475,0
|
|
20230623,190600,52137992005,3475,3475,3475,3475,0
|
|
20230623,190500,52137992005,3475,3475,3475,3475,0
|
|
20230623,190400,52137992005,3475,3475,3475,3475,0
|
|
20230623,190300,52137992005,3475,3475,3475,3475,0
|
|
20230623,190200,52137992005,3475,3475,3475,3475,0
|
|
20230623,190100,52137992005,3475,3475,3475,3475,0
|
|
20230623,190000,52137992005,3475,3475,3475,3475,0
|
|
20230623,185900,52137992005,3475,3475,3475,3475,98115
|
|
20230623,185800,52137992005,3475,3475,3475,3475,0
|
|
20230623,185700,52137992005,3475,3475,3475,3475,0
|
|
20230623,185600,52137992005,3475,3475,3475,3475,0
|
|
20230623,185500,52137992005,3475,3475,3475,3475,0
|
|
20230623,185400,52137992005,3475,3475,3475,3475,0
|
|
20230623,185300,52137992005,3475,3475,3475,3475,0
|
|
20230623,185200,52137992005,3475,3475,3475,3475,0
|
|
20230623,185100,52137992005,3475,3475,3475,3475,0
|
|
20230623,185000,52137992005,3475,3475,3475,3475,0
|
|
20230623,184900,52137992005,3475,3475,3475,3475,0
|
|
20230623,184800,52137992005,3475,3475,3475,3475,0
|
|
20230623,184700,52137992005,3475,3475,3475,3475,0
|
|
20230623,184600,52137992005,3475,3475,3475,3475,0
|
|
20230623,184500,52137992005,3475,3475,3475,3475,0
|
|
20230623,184400,52137992005,3475,3475,3475,3475,0
|
|
20230623,184300,52137992005,3475,3475,3475,3475,0
|
|
20230623,184200,52137992005,3475,3475,3475,3475,0
|
|
20230623,184100,52137992005,3475,3475,3475,3475,0
|
|
20230623,184000,52137992005,3475,3475,3475,3475,0
|
|
20230623,183900,52137992005,3475,3475,3475,3475,0
|
|
20230623,183800,52137992005,3475,3475,3475,3475,0
|
|
20230623,183700,52137992005,3475,3475,3475,3475,0
|
|
20230623,183600,52137992005,3475,3475,3475,3475,0
|
|
20230623,183500,52137992005,3475,3475,3475,3475,0
|
|
20230623,183400,52137992005,3475,3475,3475,3475,0
|
|
20230623,183300,52137992005,3475,3475,3475,3475,0
|
|
20230623,183200,52137992005,3475,3475,3475,3475,0
|
|
20230623,183100,52137992005,3475,3475,3475,3475,0
|
|
20230623,183000,52137992005,3475,3475,3475,3475,0
|
|
20230623,182900,52137992005,3475,3475,3475,3475,98115
|
|
20230623,182800,52137992005,3475,3475,3475,3475,0
|
|
20230623,182700,52137992005,3475,3475,3475,3475,0
|
|
20230623,182600,52137992005,3475,3475,3475,3475,0
|
|
20230623,182500,52137992005,3475,3475,3475,3475,0
|
|
20230623,182400,52137992005,3475,3475,3475,3475,0
|
|
20230623,182300,52137992005,3475,3475,3475,3475,0
|
|
20230623,182200,52137992005,3475,3475,3475,3475,0
|
|
20230623,182100,52137992005,3475,3475,3475,3475,0
|
|
20230623,182000,52137992005,3475,3475,3475,3475,0
|
|
20230623,181900,52137992005,3475,3475,3475,3475,0
|
|
20230623,181800,52137992005,3475,3475,3475,3475,0
|
|
20230623,181700,52137992005,3475,3475,3475,3475,0
|
|
20230623,181600,52137992005,3475,3475,3475,3475,0
|
|
20230623,181500,52137992005,3475,3475,3475,3475,0
|
|
20230623,181400,52137992005,3475,3475,3475,3475,0
|
|
20230623,181300,52137992005,3475,3475,3475,3475,0
|
|
20230623,181200,52137992005,3475,3475,3475,3475,0
|
|
20230623,181100,52137992005,3475,3475,3475,3475,0
|
|
20230623,181000,52137992005,3475,3475,3475,3475,0
|
|
20230623,180900,52137992005,3475,3475,3475,3475,0
|
|
20230623,180800,52137992005,3475,3475,3475,3475,0
|
|
20230623,180700,52137992005,3475,3475,3475,3475,0
|
|
20230623,180600,52137992005,3475,3475,3475,3475,0
|
|
20230623,180500,52137992005,3475,3475,3475,3475,0
|
|
20230623,180400,52137992005,3475,3475,3475,3475,0
|
|
20230623,180300,52137992005,3475,3475,3475,3475,0
|
|
20230623,180200,52137992005,3475,3475,3475,3475,0
|
|
20230623,180100,52137992005,3475,3475,3475,3475,0
|
|
20230623,180000,52137992005,3475,3475,3475,3475,0
|
|
20230623,175900,52137992005,3475,3475,3475,3475,98115
|
|
20230623,175800,52137992005,3475,3475,3475,3475,0
|
|
20230623,175700,52137992005,3475,3475,3475,3475,0
|
|
20230623,175600,52137992005,3475,3475,3475,3475,0
|
|
20230623,175500,52137992005,3475,3475,3475,3475,0
|
|
20230623,175400,52137992005,3475,3475,3475,3475,0
|
|
20230623,175300,52137992005,3475,3475,3475,3475,0
|
|
20230623,175200,52137992005,3475,3475,3475,3475,0
|
|
20230623,175100,52137992005,3475,3475,3475,3475,0
|
|
20230623,175000,52137992005,3475,3475,3475,3475,0
|
|
20230623,174900,52137992005,3475,3475,3475,3475,0
|
|
20230623,174800,52137992005,3475,3475,3475,3475,0
|
|
20230623,174700,52137992005,3475,3475,3475,3475,0
|
|
20230623,174600,52137992005,3475,3475,3475,3475,0
|
|
20230623,174500,52137992005,3475,3475,3475,3475,0
|
|
20230623,174400,52137992005,3475,3475,3475,3475,0
|
|
20230623,174300,52137992005,3475,3475,3475,3475,0
|
|
20230623,174200,52137992005,3475,3475,3475,3475,0
|
|
20230623,174100,52137992005,3475,3475,3475,3475,0
|
|
20230623,174000,52137992005,3475,3475,3475,3475,0
|
|
20230623,173900,52137992005,3475,3475,3475,3475,0
|
|
20230623,173800,52137992005,3475,3475,3475,3475,0
|
|
20230623,173700,52137992005,3475,3475,3475,3475,0
|
|
20230623,173600,52137992005,3475,3475,3475,3475,0
|
|
20230623,173500,52137992005,3475,3475,3475,3475,0
|
|
20230623,173400,52137992005,3475,3475,3475,3475,0
|
|
20230623,173300,52137992005,3475,3475,3475,3475,0
|
|
20230623,173200,52137992005,3475,3475,3475,3475,0
|
|
20230623,173100,52137992005,3475,3475,3475,3475,0
|
|
20230623,173000,52137992005,3475,3475,3475,3475,0
|
|
20230623,172900,52137992005,3475,3475,3475,3475,98115
|
|
20230623,172800,52137992005,3475,3475,3475,3475,0
|
|
20230623,172700,52137992005,3475,3475,3475,3475,0
|
|
20230623,172600,52137992005,3475,3475,3475,3475,0
|
|
20230623,172500,52137992005,3475,3475,3475,3475,0
|
|
20230623,172400,52137992005,3475,3475,3475,3475,0
|
|
20230623,172300,52137992005,3475,3475,3475,3475,0
|
|
20230623,172200,52137992005,3475,3475,3475,3475,0
|
|
20230623,172100,52137992005,3475,3475,3475,3475,0
|
|
20230623,172000,52137992005,3475,3475,3475,3475,0
|
|
20230623,171900,52137992005,3475,3475,3475,3475,0
|
|
20230623,171800,52137992005,3475,3475,3475,3475,0
|
|
20230623,171700,52137992005,3475,3475,3475,3475,0
|
|
20230623,171600,52137992005,3475,3475,3475,3475,0
|
|
20230623,171500,52137992005,3475,3475,3475,3475,0
|
|
20230623,171400,52137992005,3475,3475,3475,3475,0
|
|
20230623,171300,52137992005,3475,3475,3475,3475,0
|
|
20230623,171200,52137992005,3475,3475,3475,3475,0
|
|
20230623,171100,52137992005,3475,3475,3475,3475,0
|
|
20230623,171000,52137992005,3475,3475,3475,3475,0
|
|
20230623,170900,52137992005,3475,3475,3475,3475,0
|
|
20230623,170800,52137992005,3475,3475,3475,3475,0
|
|
20230623,170700,52137992005,3475,3475,3475,3475,0
|
|
20230623,170600,52137992005,3475,3475,3475,3475,0
|
|
20230623,170500,52137992005,3475,3475,3475,3475,0
|
|
20230623,170400,52137992005,3475,3475,3475,3475,0
|
|
20230623,170300,52137992005,3475,3475,3475,3475,0
|
|
20230623,170200,52137992005,3475,3475,3475,3475,0
|
|
20230623,170100,52137992005,3475,3475,3475,3475,0
|
|
20230623,170000,52137992005,3475,3475,3475,3475,0
|
|
20230623,165900,52137992005,3475,3475,3475,3475,98115
|
|
20230623,165800,52137992005,3475,3475,3475,3475,0
|
|
20230623,165700,52137992005,3475,3475,3475,3475,0
|
|
20230623,165600,52137992005,3475,3475,3475,3475,0
|
|
20230623,165500,52137992005,3475,3475,3475,3475,0
|
|
20230623,165400,52137992005,3475,3475,3475,3475,0
|
|
20230623,165300,52137992005,3475,3475,3475,3475,0
|
|
20230623,165200,52137992005,3475,3475,3475,3475,0
|
|
20230623,165100,52137992005,3475,3475,3475,3475,0
|
|
20230623,165000,52137992005,3475,3475,3475,3475,0
|
|
20230623,164900,52137992005,3475,3475,3475,3475,0
|
|
20230623,164800,52137992005,3475,3475,3475,3475,0
|
|
20230623,164700,52137992005,3475,3475,3475,3475,0
|
|
20230623,164600,52137992005,3475,3475,3475,3475,0
|
|
20230623,164500,52137992005,3475,3475,3475,3475,0
|
|
20230623,164400,52137992005,3475,3475,3475,3475,0
|
|
20230623,164300,52137992005,3475,3475,3475,3475,0
|
|
20230623,164200,52137992005,3475,3475,3475,3475,0
|
|
20230623,164100,52137992005,3475,3475,3475,3475,0
|
|
20230623,164000,52137992005,3475,3475,3475,3475,0
|
|
20230623,163900,52137992005,3475,3475,3475,3475,0
|
|
20230623,163800,52137992005,3475,3475,3475,3475,0
|
|
20230623,163700,52137992005,3475,3475,3475,3475,0
|
|
20230623,163600,52137992005,3475,3475,3475,3475,0
|
|
20230623,163500,52137992005,3475,3475,3475,3475,0
|
|
20230623,163400,52137992005,3475,3475,3475,3475,0
|
|
20230623,163300,52137992005,3475,3475,3475,3475,0
|
|
20230623,163200,52137992005,3475,3475,3475,3475,0
|
|
20230623,163100,52137992005,3475,3475,3475,3475,0
|
|
20230623,163000,52137992005,3475,3475,3475,3475,0
|
|
20230623,162900,52137992005,3475,3475,3475,3475,98115
|
|
20230623,162800,52137992005,3475,3475,3475,3475,0
|
|
20230623,162700,52137992005,3475,3475,3475,3475,0
|
|
20230623,162600,52137992005,3475,3475,3475,3475,0
|
|
20230623,162500,52137992005,3475,3475,3475,3475,0
|
|
20230623,162400,52137992005,3475,3475,3475,3475,0
|
|
20230623,162300,52137992005,3475,3475,3475,3475,0
|
|
20230623,162200,52137992005,3475,3475,3475,3475,0
|
|
20230623,162100,52137992005,3475,3475,3475,3475,0
|
|
20230623,162000,52137992005,3475,3475,3475,3475,0
|
|
20230623,161900,52137992005,3475,3475,3475,3475,0
|
|
20230623,161800,52137992005,3475,3475,3475,3475,0
|
|
20230623,161700,52137992005,3475,3475,3475,3475,0
|
|
20230623,161600,52137992005,3475,3475,3475,3475,0
|
|
20230623,161500,52137992005,3475,3475,3475,3475,0
|
|
20230623,161400,52137992005,3475,3475,3475,3475,0
|
|
20230623,161300,52137992005,3475,3475,3475,3475,0
|
|
20230623,161200,52137992005,3475,3475,3475,3475,0
|
|
20230623,161100,52137992005,3475,3475,3475,3475,0
|
|
20230623,161000,52137992005,3475,3475,3475,3475,0
|
|
20230623,160900,52137992005,3475,3475,3475,3475,0
|
|
20230623,160800,52137992005,3475,3475,3475,3475,0
|
|
20230623,160700,52137992005,3475,3475,3475,3475,0
|
|
20230623,160600,52137992005,3475,3475,3475,3475,0
|
|
20230623,160500,52137992005,3475,3475,3475,3475,0
|
|
20230623,160400,52137992005,3475,3475,3475,3475,0
|
|
20230623,160300,52137992005,3475,3475,3475,3475,0
|
|
20230623,160200,52137992005,3475,3475,3475,3475,0
|
|
20230623,160100,52137992005,3475,3475,3475,3475,0
|
|
20230623,160000,52137992005,3475,3475,3475,3475,0
|
|
20230623,155900,52137992005,3475,3475,3475,3475,98115
|
|
20230623,155800,52137992005,3475,3475,3475,3475,0
|
|
20230623,155700,52137992005,3475,3475,3475,3475,0
|
|
20230623,155600,52137992005,3475,3475,3475,3475,0
|
|
20230623,155500,52137992005,3475,3475,3475,3475,0
|
|
20230623,155400,52137992005,3475,3475,3475,3475,0
|
|
20230623,155300,52137992005,3475,3475,3475,3475,0
|
|
20230623,155200,52137992005,3475,3475,3475,3475,0
|
|
20230623,155100,52137992005,3475,3475,3475,3475,0
|
|
20230623,155000,52137992005,3475,3475,3475,3475,0
|
|
20230623,154900,52137992005,3475,3475,3475,3475,0
|
|
20230623,154800,52137992005,3475,3475,3475,3475,0
|
|
20230623,154700,52137992005,3475,3475,3475,3475,0
|
|
20230623,154600,52137992005,3475,3475,3475,3475,0
|
|
20230623,154500,52137992005,3475,3475,3475,3475,0
|
|
20230623,154400,52137992005,3475,3475,3475,3475,0
|
|
20230623,154300,52137992005,3475,3475,3475,3475,0
|
|
20230623,154200,52137992005,3475,3475,3475,3475,0
|
|
20230623,154100,52137992005,3475,3475,3475,3475,0
|
|
20230623,154000,52137992005,3475,3475,3475,3475,0
|
|
20230623,153900,52137992005,3475,3475,3475,3475,0
|
|
20230623,153800,52137992005,3475,3475,3475,3475,0
|
|
20230623,153700,52137992005,3475,3475,3475,3475,0
|
|
20230623,153600,52137992005,3475,3475,3475,3475,0
|
|
20230623,153500,52137992005,3475,3475,3475,3475,0
|
|
20230623,153400,52137992005,3475,3475,3475,3475,0
|
|
20230623,153300,52137992005,3475,3475,3475,3475,0
|
|
20230623,153200,52137992005,3475,3475,3475,3475,0
|
|
20230623,153100,52137992005,3475,3475,3475,3475,0
|
|
20230623,153000,52137992005,3475,3475,3475,3475,98115
|
|
20230623,152900,51797042380,3470,3470,3470,3470,0
|
|
20230623,152800,51797042380,3470,3470,3470,3470,0
|
|
20230623,152700,51797042380,3470,3470,3470,3470,0
|
|
20230623,152600,51797042380,3470,3470,3470,3470,0
|
|
20230623,152500,51797042380,3470,3470,3470,3470,0
|
|
20230623,152400,51797042380,3470,3470,3470,3470,0
|
|
20230623,152300,51797042380,3470,3470,3470,3470,0
|
|
20230623,152200,51797042380,3470,3470,3470,3470,0
|
|
20230623,152100,51797042380,3470,3470,3470,3470,0
|
|
20230623,152000,51797042380,3470,3470,3470,3470,0
|
|
20230623,151900,51797042380,3470,3445,3480,3440,56892
|
|
20230623,151800,51600312920,3445,3480,3490,3430,106600
|
|
20230623,151700,51232136405,3480,3475,3485,3470,28034
|
|
20230623,151600,51134540550,3475,3470,3475,3470,7201
|
|
20230623,151500,51109522155,3475,3475,3485,3465,11236
|
|
20230623,151400,51070500135,3475,3455,3475,3450,7664
|
|
20230623,151300,51043959090,3450,3470,3480,3450,51430
|
|
20230623,151200,50866237890,3465,3480,3480,3465,13737
|
|
20230623,151100,50818519310,3480,3490,3490,3470,22262
|
|
20230623,151000,50741056405,3490,3475,3495,3475,16751
|
|
20230623,150900,50682673830,3465,3485,3485,3465,46508
|
|
20230623,150800,50521206380,3485,3500,3500,3480,21239
|
|
20230623,150700,50447056850,3495,3480,3500,3475,34172
|
|
20230623,150600,50327738110,3485,3460,3490,3455,21176
|
|
20230623,150500,50254215760,3460,3475,3480,3455,35467
|
|
20230623,150400,50131259260,3480,3480,3480,3470,8060
|
|
20230623,150300,50103248975,3480,3490,3490,3480,44132
|
|
20230623,150200,49949468705,3490,3470,3490,3460,31548
|
|
20230623,150100,49839704305,3470,3460,3470,3455,8824
|
|
20230623,150000,49809157580,3460,3455,3460,3450,9227
|
|
20230623,145900,49777278800,3460,3475,3475,3455,12848
|
|
20230623,145800,49732787730,3470,3450,3475,3450,28657
|
|
20230623,145700,49633576495,3450,3445,3455,3440,10737
|
|
20230623,145600,49596527885,3440,3435,3445,3430,10059
|
|
20230623,145500,49561956900,3430,3435,3445,3420,20714
|
|
20230623,145400,49491014650,3435,3440,3445,3425,12974
|
|
20230623,145300,49446522370,3440,3445,3450,3440,4750
|
|
20230623,145200,49430164685,3445,3460,3460,3445,18099
|
|
20230623,145100,49367649825,3460,3450,3460,3450,18412
|
|
20230623,145000,49304060825,3450,3425,3450,3425,27876
|
|
20230623,144900,49208194815,3430,3430,3430,3425,6652
|
|
20230623,144800,49185405805,3430,3430,3440,3415,7550
|
|
20230623,144700,49159545580,3425,3435,3440,3415,21660
|
|
20230623,144600,49085469480,3435,3420,3435,3420,11987
|
|
20230623,144500,49044421055,3420,3430,3435,3415,45393
|
|
20230623,144400,48889103355,3430,3425,3440,3425,6203
|
|
20230623,144300,48867823330,3435,3445,3455,3420,61122
|
|
20230623,144200,48658227225,3445,3450,3455,3440,22258
|
|
20230623,144100,48581523935,3450,3450,3460,3440,37249
|
|
20230623,144000,48453160385,3455,3475,3475,3440,38873
|
|
20230623,143900,48319049460,3470,3480,3485,3460,48422
|
|
20230623,143800,48150744455,3475,3480,3500,3475,95003
|
|
20230623,143700,47818844885,3485,3460,3490,3460,53968
|
|
20230623,143600,47631059300,3465,3450,3465,3445,25310
|
|
20230623,143500,47543571875,3445,3460,3465,3445,23038
|
|
20230623,143400,47464033560,3460,3470,3470,3445,28380
|
|
20230623,143300,47365865330,3470,3465,3480,3450,45155
|
|
20230623,143200,47209369080,3465,3440,3465,3440,21517
|
|
20230623,143100,47135168655,3430,3415,3440,3415,36998
|
|
20230623,143000,47008456555,3415,3420,3420,3415,18464
|
|
20230623,142900,46945356170,3420,3420,3425,3415,23776
|
|
20230623,142800,46864077210,3425,3430,3430,3420,19047
|
|
20230623,142700,46798865645,3425,3425,3435,3425,16945
|
|
20230623,142600,46740771335,3420,3415,3425,3405,40945
|
|
20230623,142500,46601032085,3415,3425,3425,3415,32217
|
|
20230623,142400,46490795270,3430,3435,3435,3420,19788
|
|
20230623,142300,46422985725,3425,3425,3440,3425,21720
|
|
20230623,142200,46348436040,3425,3435,3440,3410,42548
|
|
20230623,142100,46202777925,3440,3450,3470,3430,102756
|
|
20230623,142000,45847611305,3460,3445,3460,3440,59379
|
|
20230623,141900,45642849345,3445,3415,3445,3410,33412
|
|
20230623,141800,45528359880,3420,3410,3420,3405,61060
|
|
20230623,141700,45320277510,3405,3400,3425,3385,204881
|
|
20230623,141600,44623475730,3400,3445,3450,3400,135355
|
|
20230623,141500,44161537690,3435,3465,3465,3420,95663
|
|
20230623,141400,43832670095,3450,3495,3505,3415,205592
|
|
20230623,141300,43120933445,3505,3510,3515,3490,63321
|
|
20230623,141200,42899211755,3510,3480,3515,3480,61558
|
|
20230623,141100,42684039515,3480,3540,3545,3480,149637
|
|
20230623,141000,42160336840,3540,3530,3540,3520,36830
|
|
20230623,140900,42030304370,3530,3565,3575,3510,93802
|
|
20230623,140800,41697763710,3565,3540,3565,3490,93949
|
|
20230623,140700,41366910145,3540,3540,3555,3485,157292
|
|
20230623,140600,40814520190,3540,3590,3590,3480,218252
|
|
20230623,140500,40046133220,3570,3575,3660,3550,283201
|
|
20230623,140400,39029080205,3570,3525,3575,3505,278195
|
|
20230623,140300,38044777855,3480,3480,3480,3480,0
|
|
20230623,140200,38044777855,3480,3520,3520,3480,140679
|
|
20230623,140100,37553465850,3520,3670,3675,3520,443306
|
|
20230623,140000,35963612745,3665,3685,3700,3660,84770
|
|
20230623,135900,35651989155,3680,3685,3730,3680,206442
|
|
20230623,135800,34886218765,3685,3705,3715,3650,221395
|
|
20230623,135700,34073112010,3705,3680,3730,3675,221060
|
|
20230623,135600,33253341530,3680,3760,3760,3655,287731
|
|
20230623,135500,32188831735,3760,3720,3795,3715,312756
|
|
20230623,135400,31013753875,3725,3670,3775,3660,496631
|
|
20230623,135300,29159019920,3670,3740,3745,3655,540293
|
|
20230623,135200,27160983740,3755,3815,3875,3710,916479
|
|
20230623,135100,23685808985,3815,3865,3885,3815,418715
|
|
20230623,135000,22070959375,3910,3910,3910,3910,0
|
|
20230623,134900,22070959375,3910,3790,3910,3775,844740
|
|
20230623,134800,18834885860,3790,3645,3800,3625,770515
|
|
20230623,134700,15972267645,3640,3625,3650,3575,368473
|
|
20230623,134600,14639897725,3625,3560,3650,3540,521628
|
|
20230623,134500,12761126620,3535,3555,3600,3535,373480
|
|
20230623,134400,11427776440,3530,3530,3530,3530,0
|
|
20230623,134300,11427776440,3530,3475,3530,3460,206265
|
|
20230623,134200,10704147515,3470,3475,3495,3465,74626
|
|
20230623,134100,10444265005,3470,3425,3505,3425,207779
|
|
20230623,134000,9721287595,3430,3430,3450,3420,38664
|
|
20230623,133900,9588417645,3440,3440,3445,3400,79577
|
|
20230623,133800,9316081565,3440,3465,3475,3435,67791
|
|
20230623,133700,9081994760,3465,3500,3510,3450,165923
|
|
20230623,133600,8502956650,3500,3405,3500,3400,295305
|
|
20230623,133500,7476494435,3400,3395,3415,3385,23433
|
|
20230623,133400,7396789465,3395,3395,3395,3380,15473
|
|
20230623,133300,7344431215,3395,3425,3430,3395,16420
|
|
20230623,133200,7288373145,3420,3420,3435,3415,27177
|
|
20230623,133100,7195322560,3420,3390,3425,3385,85551
|
|
20230623,133000,6903567155,3390,3375,3395,3375,24526
|
|
20230623,132900,6820590790,3380,3360,3385,3335,31280
|
|
20230623,132800,6715572230,3355,3375,3385,3345,27784
|
|
20230623,132700,6622154850,3375,3395,3395,3320,117414
|
|
20230623,132600,6227335250,3410,3395,3425,3385,42146
|
|
20230623,132500,6083854060,3400,3455,3470,3385,125157
|
|
20230623,132400,5655822455,3470,3440,3485,3420,198480
|
|
20230623,132300,4969404150,3440,3380,3480,3370,196607
|
|
20230623,132200,4293878980,3375,3330,3375,3325,30456
|
|
20230623,132100,4191557100,3330,3355,3365,3320,75883
|
|
20230623,132000,3937511600,3360,3285,3365,3285,39041
|
|
20230623,131900,3807203040,3285,3320,3325,3285,13217
|
|
20230623,131800,3763622310,3320,3290,3320,3290,35328
|
|
20230623,131700,3646998010,3290,3285,3290,3280,6945
|
|
20230623,131600,3624180815,3290,3280,3290,3280,4189
|
|
20230623,131500,3610427470,3280,3275,3280,3250,16888
|
|
20230623,131400,3555096545,3270,3250,3270,3250,13298
|
|
20230623,131300,3511784885,3250,3245,3250,3245,3698
|
|
20230623,131200,3499774430,3245,3245,3245,3240,921
|
|
20230623,131100,3496786600,3245,3240,3245,3230,1161
|
|
20230623,131000,3493028065,3240,3240,3240,3240,384
|
|
20230623,130900,3491783905,3240,3220,3240,3220,118
|
|
20230623,130800,3491403585,3215,3215,3220,3215,4691
|
|
20230623,130700,3476322015,3220,3235,3235,3220,3573
|
|
20230623,130600,3464794870,3225,3245,3245,3220,3258
|
|
20230623,130500,3454240155,3245,3245,3245,3245,600
|
|
20230623,130400,3452293155,3245,3240,3245,3240,3460
|
|
20230623,130300,3441082745,3250,3240,3250,3240,600
|
|
20230623,130200,3439134745,3240,3240,3245,3240,10836
|
|
20230623,130100,3403999530,3240,3235,3240,3235,2547
|
|
20230623,130000,3395750750,3240,3220,3240,3220,1913
|
|
20230623,125900,3389567050,3235,3240,3240,3235,129
|
|
20230623,125800,3389149725,3240,3235,3240,3220,7212
|
|
20230623,125700,3365814735,3235,3235,3235,3235,1868
|
|
20230623,125600,3359771755,3235,3215,3235,3215,62
|
|
20230623,125500,3359572405,3215,3230,3230,3210,1496
|
|
20230623,125400,3354758805,3240,3235,3240,3230,695
|
|
20230623,125300,3352513685,3240,3235,3240,3220,201
|
|
20230623,125200,3351865440,3240,3210,3240,3205,2721
|
|
20230623,125100,3343122325,3205,3240,3245,3205,16879
|
|
20230623,125000,3288781050,3240,3240,3240,3240,269
|
|
20230623,124900,3287909490,3240,3230,3240,3230,3632
|
|
20230623,124800,3276148700,3230,3230,3230,3230,1253
|
|
20230623,124700,3272101510,3230,3240,3240,3230,659
|
|
20230623,124600,3269972810,3235,3235,3240,3235,3583
|
|
20230623,124500,3258371805,3240,3240,3240,3240,2015
|
|
20230623,124400,3251843205,3240,3240,3240,3240,4502
|
|
20230623,124300,3237256725,3240,3240,3240,3240,255
|
|
20230623,124200,3236430525,3240,3240,3240,3240,4
|
|
20230623,124100,3236417565,3230,3240,3245,3230,2220
|
|
20230623,124000,3229230320,3235,3245,3245,3235,4090
|
|
20230623,123900,3215984965,3245,3250,3250,3240,2809
|
|
20230623,123800,3206873755,3250,3250,3250,3240,6051
|
|
20230623,123700,3187239755,3250,3250,3255,3250,5463
|
|
20230623,123600,3169485000,3250,3245,3250,3245,4402
|
|
20230623,123500,3155180005,3245,3245,3245,3240,4695
|
|
20230623,123400,3139951270,3250,3240,3250,3240,4732
|
|
20230623,123300,3124597985,3245,3240,3245,3230,16741
|
|
20230623,123200,3070377300,3240,3225,3240,3225,6598
|
|
20230623,123100,3049052325,3220,3220,3220,3220,30
|
|
20230623,123000,3048955725,3220,3215,3220,3215,699
|
|
20230623,122900,3046705450,3215,3225,3225,3215,367
|
|
20230623,122800,3045524545,3225,3220,3225,3220,961
|
|
20230623,122700,3042430000,3225,3230,3230,3225,12536
|
|
20230623,122600,3001944650,3230,3230,3230,3225,593
|
|
20230623,122500,3000030715,3230,3230,3230,3225,1942
|
|
20230623,122400,2993765805,3230,3225,3230,3225,3913
|
|
20230623,122300,2981134880,3225,3225,3225,3220,1231
|
|
20230623,122200,2977167070,3230,3215,3230,3215,1863
|
|
20230623,122100,2971160650,3215,3195,3220,3195,3268
|
|
20230623,122000,2960679170,3195,3205,3210,3195,6060
|
|
20230623,121900,2941293445,3210,3220,3220,3205,2621
|
|
20230623,121800,2932883145,3220,3230,3230,3220,701
|
|
20230623,121700,2930619585,3230,3235,3235,3205,10326
|
|
20230623,121600,2897330490,3225,3230,3240,3220,18837
|
|
20230623,121500,2836451815,3235,3235,3235,3230,3999
|
|
20230623,121400,2823522545,3230,3225,3235,3225,18879
|
|
20230623,121300,2762480425,3225,3220,3225,3220,1623
|
|
20230623,121200,2757251580,3220,3210,3220,3210,4652
|
|
20230623,121100,2742310850,3210,3200,3210,3200,3627
|
|
20230623,121000,2730690420,3205,3205,3205,3200,307
|
|
20230623,120900,2729706510,3200,3200,3205,3200,1150
|
|
20230623,120800,2726023275,3205,3200,3205,3195,4469
|
|
20230623,120700,2711723175,3200,3200,3200,3200,7881
|
|
20230623,120600,2686503975,3200,3195,3200,3195,1198
|
|
20230623,120500,2682674375,3195,3190,3200,3190,8799
|
|
20230623,120400,2654556760,3170,3185,3185,3170,21800
|
|
20230623,120300,2585439995,3190,3185,3190,3185,1061
|
|
20230623,120200,2582060410,3170,3170,3170,3170,0
|
|
20230623,120100,2582060410,3170,3180,3180,3170,1170
|
|
20230623,120000,2578340810,3180,3185,3185,3180,1722
|
|
20230623,115900,2572861240,3190,3190,3190,3190,3662
|
|
20230623,115800,2561179460,3185,3165,3185,3165,12186
|
|
20230623,115700,2522439645,3170,3165,3170,3160,4602
|
|
20230623,115600,2507876200,3160,3160,3160,3160,500
|
|
20230623,115500,2506296200,3170,3160,3170,3160,1504
|
|
20230623,115400,2501534020,3155,3155,3155,3155,1000
|
|
20230623,115300,2498379020,3165,3155,3165,3155,1307
|
|
20230623,115200,2494249420,3155,3155,3155,3155,2
|
|
20230623,115100,2494243110,3150,3150,3150,3150,7145
|
|
20230623,115000,2471736360,3155,3155,3155,3155,1400
|
|
20230623,114900,2467319360,3155,3155,3155,3155,730
|
|
20230623,114800,2465016210,3160,3160,3160,3160,0
|
|
20230623,114700,2465016210,3160,3160,3160,3160,887
|
|
20230623,114600,2462213290,3155,3155,3160,3155,508
|
|
20230623,114500,2460609530,3150,3145,3150,3135,1938
|
|
20230623,114400,2454523385,3150,3145,3150,3145,1200
|
|
20230623,114300,2450743885,3150,3150,3150,3150,200
|
|
20230623,114200,2450113885,3150,3150,3150,3150,300
|
|
20230623,114100,2449168885,3150,3145,3150,3145,330
|
|
20230623,114000,2448129885,3140,3140,3140,3140,250
|
|
20230623,113900,2447344885,3140,3140,3140,3140,100
|
|
20230623,113800,2447030885,3140,3135,3140,3135,1631
|
|
20230623,113700,2441912575,3135,3120,3135,3120,670
|
|
20230623,113600,2439817270,3120,3120,3120,3120,0
|
|
20230623,113500,2439817270,3120,3120,3120,3120,120
|
|
20230623,113400,2439442870,3115,3115,3115,3115,0
|
|
20230623,113300,2439442870,3115,3135,3135,3115,751
|
|
20230623,113200,2437101270,3140,3145,3145,3140,7844
|
|
20230623,113100,2412471065,3145,3145,3145,3140,2033
|
|
20230623,113000,2406084295,3140,3150,3150,3140,1700
|
|
20230623,112900,2400739295,3150,3150,3150,3145,5160
|
|
20230623,112800,2384487795,3150,3125,3150,3125,11172
|
|
20230623,112700,2349391595,3115,3115,3115,3115,0
|
|
20230623,112600,2349391595,3115,3125,3125,3115,274
|
|
20230623,112500,2348538055,3110,3115,3115,3110,788
|
|
20230623,112400,2346083870,3110,3110,3115,3110,320
|
|
20230623,112300,2345088660,3110,3110,3110,3110,0
|
|
20230623,112200,2345088660,3110,3110,3110,3110,300
|
|
20230623,112100,2344155660,3110,3110,3110,3110,20
|
|
20230623,112000,2344093460,3110,3110,3110,3110,0
|
|
20230623,111900,2344093460,3110,3125,3125,3095,20016
|
|
20230623,111800,2281972755,3135,3135,3135,3135,4265
|
|
20230623,111700,2268601980,3135,3125,3135,3125,678
|
|
20230623,111600,2266481230,3115,3115,3115,3115,3
|
|
20230623,111500,2266471885,3110,3110,3110,3110,0
|
|
20230623,111400,2266471885,3110,3110,3110,3110,60
|
|
20230623,111300,2266285285,3105,3105,3105,3105,1
|
|
20230623,111200,2266282180,3105,3125,3135,3105,6890
|
|
20230623,111100,2244805140,3125,3125,3125,3125,1370
|
|
20230623,111000,2240523890,3125,3125,3125,3125,257
|
|
20230623,110900,2239720765,3135,3125,3135,3125,846
|
|
20230623,110800,2237077005,3125,3120,3125,3120,1000
|
|
20230623,110700,2233952110,3105,3105,3105,3105,0
|
|
20230623,110600,2233952110,3105,3125,3125,3105,400
|
|
20230623,110500,2232704110,3125,3110,3125,3105,155
|
|
20230623,110400,2232222235,3105,3105,3105,3105,100
|
|
20230623,110300,2231911735,3125,3105,3125,3105,60
|
|
20230623,110200,2231724795,3100,3100,3100,3100,100
|
|
20230623,110100,2231414795,3100,3120,3120,3100,5015
|
|
20230623,110000,2215860100,3105,3110,3110,3100,14322
|
|
20230623,105900,2171381535,3110,3120,3120,3110,1478
|
|
20230623,105800,2166778545,3120,3125,3125,3115,6
|
|
20230623,105700,2166759830,3125,3125,3125,3125,1
|
|
20230623,105600,2166756705,3125,3125,3125,3125,40
|
|
20230623,105500,2166631705,3125,3110,3125,3105,1850
|
|
20230623,105400,2160876945,3110,3125,3125,3110,3770
|
|
20230623,105300,2149141545,3125,3125,3125,3125,598
|
|
20230623,105200,2147272795,3130,3130,3130,3130,201
|
|
20230623,105100,2146643665,3125,3130,3130,3125,651
|
|
20230623,105000,2144608790,3130,3125,3130,3125,5397
|
|
20230623,104900,2127743150,3125,3130,3130,3125,1395
|
|
20230623,104800,2123383770,3130,3130,3135,3130,1441
|
|
20230623,104700,2118873420,3140,3135,3140,3135,203
|
|
20230623,104600,2118237010,3140,3145,3145,3140,6
|
|
20230623,104500,2118218160,3145,3125,3145,3120,3001
|
|
20230623,104400,2108854925,3145,3140,3145,3120,5435
|
|
20230623,104300,2091789380,3140,3145,3145,3140,57
|
|
20230623,104200,2091610365,3150,3150,3150,3150,3
|
|
20230623,104100,2091600915,3150,3130,3150,3130,1000
|
|
20230623,104000,2088466965,3130,3130,3130,3105,6794
|
|
20230623,103900,2067332990,3140,3140,3140,3140,55
|
|
20230623,103800,2067160290,3130,3135,3135,3130,231
|
|
20230623,103700,2066437210,3140,3145,3150,3140,3366
|
|
20230623,103600,2055865580,3145,3140,3145,3140,738
|
|
20230623,103500,2053547320,3140,3135,3140,3130,9769
|
|
20230623,103400,2022963945,3140,3140,3140,3135,2318
|
|
20230623,103300,2015695425,3140,3150,3150,3140,584
|
|
20230623,103200,2013859245,3150,3140,3150,3135,3066
|
|
20230623,103100,2004221120,3130,3120,3130,3120,2880
|
|
20230623,103000,1995220725,3110,3110,3115,3110,849
|
|
20230623,102900,1992580245,3110,3105,3110,3105,884
|
|
20230623,102800,1989831040,3105,3110,3110,3105,725
|
|
20230623,102700,1987579860,3110,3125,3125,3105,7250
|
|
20230623,102600,1965035255,3125,3120,3130,3115,16956
|
|
20230623,102500,1912046735,3110,3125,3130,3110,33
|
|
20230623,102400,1911943485,3130,3110,3130,3105,2038
|
|
20230623,102300,1905591320,3110,3100,3110,3100,4229
|
|
20230623,102200,1892459425,3100,3090,3105,3080,18861
|
|
20230623,102100,1834234245,3095,3075,3095,3070,2032
|
|
20230623,102000,1827953480,3070,3095,3100,3070,2824
|
|
20230623,101900,1819254500,3095,3080,3095,3080,5605
|
|
20230623,101800,1801954855,3080,3095,3095,3080,1459
|
|
20230623,101700,1797458830,3085,3085,3085,3055,14196
|
|
20230623,101600,1753922375,3080,3080,3085,3055,25449
|
|
20230623,101500,1675915390,3075,3110,3110,3055,20020
|
|
20230623,101400,1614360285,3110,3110,3110,3105,1192
|
|
20230623,101300,1610657405,3110,3110,3115,3105,432
|
|
20230623,101200,1609313850,3110,3105,3110,3100,1208
|
|
20230623,101100,1605562540,3105,3105,3105,3105,4181
|
|
20230623,101000,1592580535,3105,3100,3105,3095,4330
|
|
20230623,100900,1579159655,3100,3095,3100,3090,3828
|
|
20230623,100800,1567293185,3075,3130,3130,3055,41066
|
|
20230623,100700,1440727825,3130,3130,3130,3100,2810
|
|
20230623,100600,1431976800,3130,3110,3130,3100,42562
|
|
20230623,100500,1299477205,3110,3100,3110,3085,20404
|
|
20230623,100400,1236347885,3100,3100,3100,3085,19525
|
|
20230623,100300,1175993260,3100,3100,3100,3095,6390
|
|
20230623,100200,1156199260,3100,3110,3110,3100,5683
|
|
20230623,100100,1138573905,3110,3110,3110,3100,3404
|
|
20230623,100000,1128007695,3110,3105,3110,3100,1140
|
|
20230623,095900,1124467950,3100,3095,3115,3090,3967
|
|
20230623,095800,1112187005,3090,3130,3130,3085,80394
|
|
20230623,095700,862711475,3130,3135,3135,3125,2344
|
|
20230623,095600,855373575,3135,3145,3145,3135,382
|
|
20230623,095500,854173185,3145,3130,3145,3130,2101
|
|
20230623,095400,847565705,3130,3140,3145,3130,11378
|
|
20230623,095300,811922405,3140,3140,3140,3140,1202
|
|
20230623,095200,808148125,3140,3145,3145,3140,3313
|
|
20230623,095100,797745300,3140,3140,3150,3140,357
|
|
20230623,095000,796623820,3140,3140,3155,3140,1528
|
|
20230623,094900,791825765,3140,3165,3165,3140,967
|
|
20230623,094800,788785635,3165,3140,3165,3140,1543
|
|
20230623,094700,783940540,3140,3165,3165,3140,48091
|
|
20230623,094600,632613255,3165,3165,3170,3165,17665
|
|
20230623,094500,576698530,3170,3170,3170,3170,3505
|
|
20230623,094400,565587680,3175,3175,3175,3175,200
|
|
20230623,094300,564952680,3175,3175,3175,3175,1002
|
|
20230623,094200,561771330,3175,3175,3175,3155,196
|
|
20230623,094100,561150860,3155,3160,3165,3155,4140
|
|
20230623,094000,548072195,3160,3175,3180,3160,9963
|
|
20230623,093900,516570380,3180,3170,3190,3170,57
|
|
20230623,093800,516389205,3165,3190,3190,3165,3037
|
|
20230623,093700,506718220,3190,3190,3190,3190,122
|
|
20230623,093600,506329040,3190,3190,3190,3190,101
|
|
20230623,093500,506006850,3190,3190,3190,3190,4
|
|
20230623,093400,505994090,3190,3185,3190,3175,245
|
|
20230623,093300,505213770,3185,3190,3190,3185,2066
|
|
20230623,093200,498623245,3190,3190,3190,3170,1034
|
|
20230623,093100,495324885,3165,3165,3190,3165,1363
|
|
20230623,093000,491010890,3165,3165,3190,3165,1470
|
|
20230623,092900,486344165,3190,3190,3190,3190,1000
|
|
20230623,092800,483154165,3160,3165,3190,3160,2246
|
|
20230623,092700,476008150,3165,3165,3190,3165,3013
|
|
20230623,092600,466471955,3165,3165,3165,3165,422
|
|
20230623,092500,465136325,3160,3185,3195,3160,2514
|
|
20230623,092400,457127665,3180,3165,3190,3150,19367
|
|
20230623,092300,395949970,3165,3165,3165,3165,1019
|
|
20230623,092200,392724835,3155,3155,3160,3155,2813
|
|
20230623,092100,383844540,3155,3160,3160,3155,1267
|
|
20230623,092000,379846905,3155,3160,3165,3155,4260
|
|
20230623,091900,366394230,3160,3165,3170,3160,3942
|
|
20230623,091800,353928955,3165,3180,3180,3165,10362
|
|
20230623,091700,321084050,3180,3175,3180,3175,1309
|
|
20230623,091600,316927535,3180,3190,3190,3180,1923
|
|
20230623,091500,310801295,3190,3180,3190,3175,4796
|
|
20230623,091400,295550015,3180,3200,3210,3180,14090
|
|
20230623,091300,250571505,3205,3210,3210,3205,3909
|
|
20230623,091200,238035985,3215,3215,3215,3210,1030
|
|
20230623,091100,234729600,3215,3215,3235,3215,610
|
|
20230623,091000,232758450,3235,3235,3235,3210,8528
|
|
20230623,090900,205354630,3235,3235,3235,3210,1415
|
|
20230623,090800,200804705,3235,3235,3235,3210,906
|
|
20230623,090700,197886400,3235,3240,3240,3215,706
|
|
20230623,090600,195602475,3240,3235,3245,3215,5091
|
|
20230623,090500,179090860,3205,3205,3245,3195,5237
|
|
20230623,090400,162218455,3250,3185,3250,3185,9213
|
|
20230623,090300,132727290,3190,3210,3210,3190,8600
|
|
20230623,090200,105204945,3245,3240,3245,3210,6494
|
|
20230623,090100,84332515,3250,3235,3250,3235,8483
|
|
20230623,090000,56816665,3240,3210,3240,3180,17689
|