769 lines
38 KiB
CSV
769 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,214600,22627508680,4810,4810,4810,4810,68683
|
|
20230602,214500,22627508680,4810,4810,4810,4810,0
|
|
20230602,214400,22627508680,4810,4810,4810,4810,0
|
|
20230602,214300,22627508680,4810,4810,4810,4810,0
|
|
20230602,214200,22627508680,4810,4810,4810,4810,0
|
|
20230602,214100,22627508680,4810,4810,4810,4810,0
|
|
20230602,214000,22627508680,4810,4810,4810,4810,0
|
|
20230602,213900,22627508680,4810,4810,4810,4810,0
|
|
20230602,213800,22627508680,4810,4810,4810,4810,0
|
|
20230602,213700,22627508680,4810,4810,4810,4810,0
|
|
20230602,213600,22627508680,4810,4810,4810,4810,0
|
|
20230602,213500,22627508680,4810,4810,4810,4810,0
|
|
20230602,213400,22627508680,4810,4810,4810,4810,0
|
|
20230602,213300,22627508680,4810,4810,4810,4810,0
|
|
20230602,213200,22627508680,4810,4810,4810,4810,0
|
|
20230602,213100,22627508680,4810,4810,4810,4810,0
|
|
20230602,213000,22627508680,4810,4810,4810,4810,0
|
|
20230602,212900,22627508680,4810,4810,4810,4810,0
|
|
20230602,212800,22627508680,4810,4810,4810,4810,0
|
|
20230602,212700,22627508680,4810,4810,4810,4810,0
|
|
20230602,212600,22627508680,4810,4810,4810,4810,0
|
|
20230602,212500,22627508680,4810,4810,4810,4810,0
|
|
20230602,212400,22627508680,4810,4810,4810,4810,0
|
|
20230602,212300,22627508680,4810,4810,4810,4810,0
|
|
20230602,212200,22627508680,4810,4810,4810,4810,0
|
|
20230602,212100,22627508680,4810,4810,4810,4810,0
|
|
20230602,212000,22627508680,4810,4810,4810,4810,0
|
|
20230602,211900,22627508680,4810,4810,4810,4810,0
|
|
20230602,211800,22627508680,4810,4810,4810,4810,0
|
|
20230602,211700,22627508680,4810,4810,4810,4810,0
|
|
20230602,211600,22627508680,4810,4810,4810,4810,68683
|
|
20230602,211500,22627508680,4810,4810,4810,4810,0
|
|
20230602,211400,22627508680,4810,4810,4810,4810,0
|
|
20230602,211300,22627508680,4810,4810,4810,4810,0
|
|
20230602,211200,22627508680,4810,4810,4810,4810,0
|
|
20230602,211100,22627508680,4810,4810,4810,4810,0
|
|
20230602,211000,22627508680,4810,4810,4810,4810,0
|
|
20230602,210900,22627508680,4810,4810,4810,4810,0
|
|
20230602,210800,22627508680,4810,4810,4810,4810,0
|
|
20230602,210700,22627508680,4810,4810,4810,4810,0
|
|
20230602,210600,22627508680,4810,4810,4810,4810,0
|
|
20230602,210500,22627508680,4810,4810,4810,4810,0
|
|
20230602,210400,22627508680,4810,4810,4810,4810,0
|
|
20230602,210300,22627508680,4810,4810,4810,4810,0
|
|
20230602,210200,22627508680,4810,4810,4810,4810,0
|
|
20230602,210100,22627508680,4810,4810,4810,4810,0
|
|
20230602,210000,22627508680,4810,4810,4810,4810,0
|
|
20230602,205900,22627508680,4810,4810,4810,4810,0
|
|
20230602,205800,22627508680,4810,4810,4810,4810,0
|
|
20230602,205700,22627508680,4810,4810,4810,4810,0
|
|
20230602,205600,22627508680,4810,4810,4810,4810,0
|
|
20230602,205500,22627508680,4810,4810,4810,4810,0
|
|
20230602,205400,22627508680,4810,4810,4810,4810,0
|
|
20230602,205300,22627508680,4810,4810,4810,4810,0
|
|
20230602,205200,22627508680,4810,4810,4810,4810,0
|
|
20230602,205100,22627508680,4810,4810,4810,4810,0
|
|
20230602,205000,22627508680,4810,4810,4810,4810,0
|
|
20230602,204900,22627508680,4810,4810,4810,4810,0
|
|
20230602,204800,22627508680,4810,4810,4810,4810,0
|
|
20230602,204700,22627508680,4810,4810,4810,4810,0
|
|
20230602,204600,22627508680,4810,4810,4810,4810,68683
|
|
20230602,204500,22627508680,4810,4810,4810,4810,0
|
|
20230602,204400,22627508680,4810,4810,4810,4810,0
|
|
20230602,204300,22627508680,4810,4810,4810,4810,0
|
|
20230602,204200,22627508680,4810,4810,4810,4810,0
|
|
20230602,204100,22627508680,4810,4810,4810,4810,0
|
|
20230602,204000,22627508680,4810,4810,4810,4810,0
|
|
20230602,203900,22627508680,4810,4810,4810,4810,0
|
|
20230602,203800,22627508680,4810,4810,4810,4810,0
|
|
20230602,203700,22627508680,4810,4810,4810,4810,0
|
|
20230602,203600,22627508680,4810,4810,4810,4810,0
|
|
20230602,203500,22627508680,4810,4810,4810,4810,0
|
|
20230602,203400,22627508680,4810,4810,4810,4810,0
|
|
20230602,203300,22627508680,4810,4810,4810,4810,0
|
|
20230602,203200,22627508680,4810,4810,4810,4810,0
|
|
20230602,203100,22627508680,4810,4810,4810,4810,0
|
|
20230602,203000,22627508680,4810,4810,4810,4810,0
|
|
20230602,202900,22627508680,4810,4810,4810,4810,0
|
|
20230602,202800,22627508680,4810,4810,4810,4810,0
|
|
20230602,202700,22627508680,4810,4810,4810,4810,0
|
|
20230602,202600,22627508680,4810,4810,4810,4810,0
|
|
20230602,202500,22627508680,4810,4810,4810,4810,0
|
|
20230602,202400,22627508680,4810,4810,4810,4810,0
|
|
20230602,202300,22627508680,4810,4810,4810,4810,0
|
|
20230602,202200,22627508680,4810,4810,4810,4810,0
|
|
20230602,202100,22627508680,4810,4810,4810,4810,0
|
|
20230602,202000,22627508680,4810,4810,4810,4810,0
|
|
20230602,201900,22627508680,4810,4810,4810,4810,0
|
|
20230602,201800,22627508680,4810,4810,4810,4810,0
|
|
20230602,201700,22627508680,4810,4810,4810,4810,0
|
|
20230602,201600,22627508680,4810,4810,4810,4810,68683
|
|
20230602,201500,22627508680,4810,4810,4810,4810,0
|
|
20230602,201400,22627508680,4810,4810,4810,4810,0
|
|
20230602,201300,22627508680,4810,4810,4810,4810,0
|
|
20230602,201200,22627508680,4810,4810,4810,4810,0
|
|
20230602,201100,22627508680,4810,4810,4810,4810,0
|
|
20230602,201000,22627508680,4810,4810,4810,4810,0
|
|
20230602,200900,22627508680,4810,4810,4810,4810,0
|
|
20230602,200800,22627508680,4810,4810,4810,4810,0
|
|
20230602,200700,22627508680,4810,4810,4810,4810,0
|
|
20230602,200600,22627508680,4810,4810,4810,4810,0
|
|
20230602,200500,22627508680,4810,4810,4810,4810,0
|
|
20230602,200400,22627508680,4810,4810,4810,4810,0
|
|
20230602,200300,22627508680,4810,4810,4810,4810,0
|
|
20230602,200200,22627508680,4810,4810,4810,4810,0
|
|
20230602,200100,22627508680,4810,4810,4810,4810,0
|
|
20230602,200000,22627508680,4810,4810,4810,4810,0
|
|
20230602,195900,22627508680,4810,4810,4810,4810,0
|
|
20230602,195800,22627508680,4810,4810,4810,4810,0
|
|
20230602,195700,22627508680,4810,4810,4810,4810,0
|
|
20230602,195600,22627508680,4810,4810,4810,4810,0
|
|
20230602,195500,22627508680,4810,4810,4810,4810,0
|
|
20230602,195400,22627508680,4810,4810,4810,4810,0
|
|
20230602,195300,22627508680,4810,4810,4810,4810,0
|
|
20230602,195200,22627508680,4810,4810,4810,4810,0
|
|
20230602,195100,22627508680,4810,4810,4810,4810,0
|
|
20230602,195000,22627508680,4810,4810,4810,4810,0
|
|
20230602,194900,22627508680,4810,4810,4810,4810,0
|
|
20230602,194800,22627508680,4810,4810,4810,4810,0
|
|
20230602,194700,22627508680,4810,4810,4810,4810,0
|
|
20230602,194600,22627508680,4810,4810,4810,4810,68683
|
|
20230602,194500,22627508680,4810,4810,4810,4810,0
|
|
20230602,194400,22627508680,4810,4810,4810,4810,0
|
|
20230602,194300,22627508680,4810,4810,4810,4810,0
|
|
20230602,194200,22627508680,4810,4810,4810,4810,0
|
|
20230602,194100,22627508680,4810,4810,4810,4810,0
|
|
20230602,194000,22627508680,4810,4810,4810,4810,0
|
|
20230602,193900,22627508680,4810,4810,4810,4810,0
|
|
20230602,193800,22627508680,4810,4810,4810,4810,0
|
|
20230602,193700,22627508680,4810,4810,4810,4810,0
|
|
20230602,193600,22627508680,4810,4810,4810,4810,0
|
|
20230602,193500,22627508680,4810,4810,4810,4810,0
|
|
20230602,193400,22627508680,4810,4810,4810,4810,0
|
|
20230602,193300,22627508680,4810,4810,4810,4810,0
|
|
20230602,193200,22627508680,4810,4810,4810,4810,0
|
|
20230602,193100,22627508680,4810,4810,4810,4810,0
|
|
20230602,193000,22627508680,4810,4810,4810,4810,0
|
|
20230602,192900,22627508680,4810,4810,4810,4810,0
|
|
20230602,192800,22627508680,4810,4810,4810,4810,0
|
|
20230602,192700,22627508680,4810,4810,4810,4810,0
|
|
20230602,192600,22627508680,4810,4810,4810,4810,0
|
|
20230602,192500,22627508680,4810,4810,4810,4810,0
|
|
20230602,192400,22627508680,4810,4810,4810,4810,0
|
|
20230602,192300,22627508680,4810,4810,4810,4810,0
|
|
20230602,192200,22627508680,4810,4810,4810,4810,0
|
|
20230602,192100,22627508680,4810,4810,4810,4810,0
|
|
20230602,192000,22627508680,4810,4810,4810,4810,0
|
|
20230602,191900,22627508680,4810,4810,4810,4810,0
|
|
20230602,191800,22627508680,4810,4810,4810,4810,0
|
|
20230602,191700,22627508680,4810,4810,4810,4810,0
|
|
20230602,191600,22627508680,4810,4810,4810,4810,68683
|
|
20230602,191500,22627508680,4810,4810,4810,4810,0
|
|
20230602,191400,22627508680,4810,4810,4810,4810,0
|
|
20230602,191300,22627508680,4810,4810,4810,4810,0
|
|
20230602,191200,22627508680,4810,4810,4810,4810,0
|
|
20230602,191100,22627508680,4810,4810,4810,4810,0
|
|
20230602,191000,22627508680,4810,4810,4810,4810,0
|
|
20230602,190900,22627508680,4810,4810,4810,4810,0
|
|
20230602,190800,22627508680,4810,4810,4810,4810,0
|
|
20230602,190700,22627508680,4810,4810,4810,4810,0
|
|
20230602,190600,22627508680,4810,4810,4810,4810,0
|
|
20230602,190500,22627508680,4810,4810,4810,4810,0
|
|
20230602,190400,22627508680,4810,4810,4810,4810,0
|
|
20230602,190300,22627508680,4810,4810,4810,4810,0
|
|
20230602,190200,22627508680,4810,4810,4810,4810,0
|
|
20230602,190100,22627508680,4810,4810,4810,4810,0
|
|
20230602,190000,22627508680,4810,4810,4810,4810,0
|
|
20230602,185900,22627508680,4810,4810,4810,4810,0
|
|
20230602,185800,22627508680,4810,4810,4810,4810,0
|
|
20230602,185700,22627508680,4810,4810,4810,4810,0
|
|
20230602,185600,22627508680,4810,4810,4810,4810,0
|
|
20230602,185500,22627508680,4810,4810,4810,4810,0
|
|
20230602,185400,22627508680,4810,4810,4810,4810,0
|
|
20230602,185300,22627508680,4810,4810,4810,4810,0
|
|
20230602,185200,22627508680,4810,4810,4810,4810,0
|
|
20230602,185100,22627508680,4810,4810,4810,4810,0
|
|
20230602,185000,22627508680,4810,4810,4810,4810,0
|
|
20230602,184900,22627508680,4810,4810,4810,4810,0
|
|
20230602,184800,22627508680,4810,4810,4810,4810,0
|
|
20230602,184700,22627508680,4810,4810,4810,4810,0
|
|
20230602,184600,22627508680,4810,4810,4810,4810,68683
|
|
20230602,184500,22627508680,4810,4810,4810,4810,0
|
|
20230602,184400,22627508680,4810,4810,4810,4810,0
|
|
20230602,184300,22627508680,4810,4810,4810,4810,0
|
|
20230602,184200,22627508680,4810,4810,4810,4810,0
|
|
20230602,184100,22627508680,4810,4810,4810,4810,0
|
|
20230602,184000,22627508680,4810,4810,4810,4810,0
|
|
20230602,183900,22627508680,4810,4810,4810,4810,0
|
|
20230602,183800,22627508680,4810,4810,4810,4810,0
|
|
20230602,183700,22627508680,4810,4810,4810,4810,0
|
|
20230602,183600,22627508680,4810,4810,4810,4810,0
|
|
20230602,183500,22627508680,4810,4810,4810,4810,0
|
|
20230602,183400,22627508680,4810,4810,4810,4810,0
|
|
20230602,183300,22627508680,4810,4810,4810,4810,0
|
|
20230602,183200,22627508680,4810,4810,4810,4810,0
|
|
20230602,183100,22627508680,4810,4810,4810,4810,0
|
|
20230602,183000,22627508680,4810,4810,4810,4810,0
|
|
20230602,182900,22627508680,4810,4810,4810,4810,0
|
|
20230602,182800,22627508680,4810,4810,4810,4810,0
|
|
20230602,182700,22627508680,4810,4810,4810,4810,0
|
|
20230602,182600,22627508680,4810,4810,4810,4810,0
|
|
20230602,182500,22627508680,4810,4810,4810,4810,0
|
|
20230602,182400,22627508680,4810,4810,4810,4810,0
|
|
20230602,182300,22627508680,4810,4810,4810,4810,0
|
|
20230602,182200,22627508680,4810,4810,4810,4810,0
|
|
20230602,182100,22627508680,4810,4810,4810,4810,0
|
|
20230602,182000,22627508680,4810,4810,4810,4810,0
|
|
20230602,181900,22627508680,4810,4810,4810,4810,0
|
|
20230602,181800,22627508680,4810,4810,4810,4810,0
|
|
20230602,181700,22627508680,4810,4810,4810,4810,0
|
|
20230602,181600,22627508680,4810,4810,4810,4810,68683
|
|
20230602,181500,22627508680,4810,4810,4810,4810,0
|
|
20230602,181400,22627508680,4810,4810,4810,4810,0
|
|
20230602,181300,22627508680,4810,4810,4810,4810,0
|
|
20230602,181200,22627508680,4810,4810,4810,4810,0
|
|
20230602,181100,22627508680,4810,4810,4810,4810,0
|
|
20230602,181000,22627508680,4810,4810,4810,4810,0
|
|
20230602,180900,22627508680,4810,4810,4810,4810,0
|
|
20230602,180800,22627508680,4810,4810,4810,4810,0
|
|
20230602,180700,22627508680,4810,4810,4810,4810,0
|
|
20230602,180600,22627508680,4810,4810,4810,4810,0
|
|
20230602,180500,22627508680,4810,4810,4810,4810,0
|
|
20230602,180400,22627508680,4810,4810,4810,4810,0
|
|
20230602,180300,22627508680,4810,4810,4810,4810,0
|
|
20230602,180200,22627508680,4810,4810,4810,4810,0
|
|
20230602,180100,22627508680,4810,4810,4810,4810,0
|
|
20230602,180000,22627508680,4810,4810,4810,4810,0
|
|
20230602,175900,22627508680,4810,4810,4810,4810,0
|
|
20230602,175800,22627508680,4810,4810,4810,4810,0
|
|
20230602,175700,22627508680,4810,4810,4810,4810,0
|
|
20230602,175600,22627508680,4810,4810,4810,4810,0
|
|
20230602,175500,22627508680,4810,4810,4810,4810,0
|
|
20230602,175400,22627508680,4810,4810,4810,4810,0
|
|
20230602,175300,22627508680,4810,4810,4810,4810,0
|
|
20230602,175200,22627508680,4810,4810,4810,4810,0
|
|
20230602,175100,22627508680,4810,4810,4810,4810,0
|
|
20230602,175000,22627508680,4810,4810,4810,4810,0
|
|
20230602,174900,22627508680,4810,4810,4810,4810,0
|
|
20230602,174800,22627508680,4810,4810,4810,4810,0
|
|
20230602,174700,22627508680,4810,4810,4810,4810,0
|
|
20230602,174600,22627508680,4810,4810,4810,4810,68683
|
|
20230602,174500,22627508680,4810,4810,4810,4810,0
|
|
20230602,174400,22627508680,4810,4810,4810,4810,0
|
|
20230602,174300,22627508680,4810,4810,4810,4810,0
|
|
20230602,174200,22627508680,4810,4810,4810,4810,0
|
|
20230602,174100,22627508680,4810,4810,4810,4810,0
|
|
20230602,174000,22627508680,4810,4810,4810,4810,0
|
|
20230602,173900,22627508680,4810,4810,4810,4810,0
|
|
20230602,173800,22627508680,4810,4810,4810,4810,0
|
|
20230602,173700,22627508680,4810,4810,4810,4810,0
|
|
20230602,173600,22627508680,4810,4810,4810,4810,0
|
|
20230602,173500,22627508680,4810,4810,4810,4810,0
|
|
20230602,173400,22627508680,4810,4810,4810,4810,0
|
|
20230602,173300,22627508680,4810,4810,4810,4810,0
|
|
20230602,173200,22627508680,4810,4810,4810,4810,0
|
|
20230602,173100,22627508680,4810,4810,4810,4810,0
|
|
20230602,173000,22627508680,4810,4810,4810,4810,0
|
|
20230602,172900,22627508680,4810,4810,4810,4810,0
|
|
20230602,172800,22627508680,4810,4810,4810,4810,0
|
|
20230602,172700,22627508680,4810,4810,4810,4810,0
|
|
20230602,172600,22627508680,4810,4810,4810,4810,0
|
|
20230602,172500,22627508680,4810,4810,4810,4810,0
|
|
20230602,172400,22627508680,4810,4810,4810,4810,0
|
|
20230602,172300,22627508680,4810,4810,4810,4810,0
|
|
20230602,172200,22627508680,4810,4810,4810,4810,0
|
|
20230602,172100,22627508680,4810,4810,4810,4810,0
|
|
20230602,172000,22627508680,4810,4810,4810,4810,0
|
|
20230602,171900,22627508680,4810,4810,4810,4810,0
|
|
20230602,171800,22627508680,4810,4810,4810,4810,0
|
|
20230602,171700,22627508680,4810,4810,4810,4810,0
|
|
20230602,171600,22627508680,4810,4810,4810,4810,68683
|
|
20230602,171500,22627508680,4810,4810,4810,4810,0
|
|
20230602,171400,22627508680,4810,4810,4810,4810,0
|
|
20230602,171300,22627508680,4810,4810,4810,4810,0
|
|
20230602,171200,22627508680,4810,4810,4810,4810,0
|
|
20230602,171100,22627508680,4810,4810,4810,4810,0
|
|
20230602,171000,22627508680,4810,4810,4810,4810,0
|
|
20230602,170900,22627508680,4810,4810,4810,4810,0
|
|
20230602,170800,22627508680,4810,4810,4810,4810,0
|
|
20230602,170700,22627508680,4810,4810,4810,4810,0
|
|
20230602,170600,22627508680,4810,4810,4810,4810,0
|
|
20230602,170500,22627508680,4810,4810,4810,4810,0
|
|
20230602,170400,22627508680,4810,4810,4810,4810,0
|
|
20230602,170300,22627508680,4810,4810,4810,4810,0
|
|
20230602,170200,22627508680,4810,4810,4810,4810,0
|
|
20230602,170100,22627508680,4810,4810,4810,4810,0
|
|
20230602,170000,22627508680,4810,4810,4810,4810,0
|
|
20230602,165900,22627508680,4810,4810,4810,4810,0
|
|
20230602,165800,22627508680,4810,4810,4810,4810,0
|
|
20230602,165700,22627508680,4810,4810,4810,4810,0
|
|
20230602,165600,22627508680,4810,4810,4810,4810,0
|
|
20230602,165500,22627508680,4810,4810,4810,4810,0
|
|
20230602,165400,22627508680,4810,4810,4810,4810,0
|
|
20230602,165300,22627508680,4810,4810,4810,4810,0
|
|
20230602,165200,22627508680,4810,4810,4810,4810,0
|
|
20230602,165100,22627508680,4810,4810,4810,4810,0
|
|
20230602,165000,22627508680,4810,4810,4810,4810,0
|
|
20230602,164900,22627508680,4810,4810,4810,4810,0
|
|
20230602,164800,22627508680,4810,4810,4810,4810,0
|
|
20230602,164700,22627508680,4810,4810,4810,4810,0
|
|
20230602,164600,22627508680,4810,4810,4810,4810,68683
|
|
20230602,164500,22627508680,4810,4810,4810,4810,0
|
|
20230602,164400,22627508680,4810,4810,4810,4810,0
|
|
20230602,164300,22627508680,4810,4810,4810,4810,0
|
|
20230602,164200,22627508680,4810,4810,4810,4810,0
|
|
20230602,164100,22627508680,4810,4810,4810,4810,0
|
|
20230602,164000,22627508680,4810,4810,4810,4810,0
|
|
20230602,163900,22627508680,4810,4810,4810,4810,0
|
|
20230602,163800,22627508680,4810,4810,4810,4810,0
|
|
20230602,163700,22627508680,4810,4810,4810,4810,0
|
|
20230602,163600,22627508680,4810,4810,4810,4810,0
|
|
20230602,163500,22627508680,4810,4810,4810,4810,0
|
|
20230602,163400,22627508680,4810,4810,4810,4810,0
|
|
20230602,163300,22627508680,4810,4810,4810,4810,0
|
|
20230602,163200,22627508680,4810,4810,4810,4810,0
|
|
20230602,163100,22627508680,4810,4810,4810,4810,0
|
|
20230602,163000,22627508680,4810,4810,4810,4810,0
|
|
20230602,162900,22627508680,4810,4810,4810,4810,0
|
|
20230602,162800,22627508680,4810,4810,4810,4810,0
|
|
20230602,162700,22627508680,4810,4810,4810,4810,0
|
|
20230602,162600,22627508680,4810,4810,4810,4810,0
|
|
20230602,162500,22627508680,4810,4810,4810,4810,0
|
|
20230602,162400,22627508680,4810,4810,4810,4810,0
|
|
20230602,162300,22627508680,4810,4810,4810,4810,0
|
|
20230602,162200,22627508680,4810,4810,4810,4810,0
|
|
20230602,162100,22627508680,4810,4810,4810,4810,0
|
|
20230602,162000,22627508680,4810,4810,4810,4810,0
|
|
20230602,161900,22627508680,4810,4810,4810,4810,0
|
|
20230602,161800,22627508680,4810,4810,4810,4810,0
|
|
20230602,161700,22627508680,4810,4810,4810,4810,0
|
|
20230602,161600,22627508680,4810,4810,4810,4810,68683
|
|
20230602,161500,22627508680,4810,4810,4810,4810,0
|
|
20230602,161400,22627508680,4810,4810,4810,4810,0
|
|
20230602,161300,22627508680,4810,4810,4810,4810,0
|
|
20230602,161200,22627508680,4810,4810,4810,4810,0
|
|
20230602,161100,22627508680,4810,4810,4810,4810,0
|
|
20230602,161000,22627508680,4810,4810,4810,4810,0
|
|
20230602,160900,22627508680,4810,4810,4810,4810,0
|
|
20230602,160800,22627508680,4810,4810,4810,4810,0
|
|
20230602,160700,22627508680,4810,4810,4810,4810,0
|
|
20230602,160600,22627508680,4810,4810,4810,4810,0
|
|
20230602,160500,22627508680,4810,4810,4810,4810,0
|
|
20230602,160400,22627508680,4810,4810,4810,4810,0
|
|
20230602,160300,22627508680,4810,4810,4810,4810,0
|
|
20230602,160200,22627508680,4810,4810,4810,4810,0
|
|
20230602,160100,22627508680,4810,4810,4810,4810,0
|
|
20230602,160000,22627508680,4810,4810,4810,4810,0
|
|
20230602,155900,22627508680,4810,4810,4810,4810,0
|
|
20230602,155800,22627508680,4810,4810,4810,4810,0
|
|
20230602,155700,22627508680,4810,4810,4810,4810,0
|
|
20230602,155600,22627508680,4810,4810,4810,4810,0
|
|
20230602,155500,22627508680,4810,4810,4810,4810,0
|
|
20230602,155400,22627508680,4810,4810,4810,4810,0
|
|
20230602,155300,22627508680,4810,4810,4810,4810,0
|
|
20230602,155200,22627508680,4810,4810,4810,4810,0
|
|
20230602,155100,22627508680,4810,4810,4810,4810,0
|
|
20230602,155000,22627508680,4810,4810,4810,4810,0
|
|
20230602,154900,22627508680,4810,4810,4810,4810,0
|
|
20230602,154800,22627508680,4810,4810,4810,4810,0
|
|
20230602,154700,22627508680,4810,4810,4810,4810,0
|
|
20230602,154600,22627508680,4810,4810,4810,4810,68683
|
|
20230602,154500,22627508680,4810,4810,4810,4810,0
|
|
20230602,154400,22627508680,4810,4810,4810,4810,0
|
|
20230602,154300,22627508680,4810,4810,4810,4810,0
|
|
20230602,154200,22627508680,4810,4810,4810,4810,0
|
|
20230602,154100,22627508680,4810,4810,4810,4810,0
|
|
20230602,154000,22627508680,4810,4810,4810,4810,0
|
|
20230602,153900,22627508680,4810,4810,4810,4810,0
|
|
20230602,153800,22627508680,4810,4810,4810,4810,0
|
|
20230602,153700,22627508680,4810,4810,4810,4810,0
|
|
20230602,153600,22627508680,4810,4810,4810,4810,0
|
|
20230602,153500,22627508680,4810,4810,4810,4810,0
|
|
20230602,153400,22627508680,4810,4810,4810,4810,0
|
|
20230602,153300,22627508680,4810,4810,4810,4810,0
|
|
20230602,153200,22627508680,4810,4810,4810,4810,0
|
|
20230602,153100,22627508680,4810,4810,4810,4810,0
|
|
20230602,153000,22627508680,4810,4810,4810,4810,68683
|
|
20230602,152900,22297143450,4810,4810,4810,4810,0
|
|
20230602,152800,22297143450,4810,4810,4810,4810,0
|
|
20230602,152700,22297143450,4810,4810,4810,4810,0
|
|
20230602,152600,22297143450,4810,4810,4810,4810,0
|
|
20230602,152500,22297143450,4810,4810,4810,4810,0
|
|
20230602,152400,22297143450,4810,4810,4810,4810,0
|
|
20230602,152300,22297143450,4810,4810,4810,4810,0
|
|
20230602,152200,22297143450,4810,4810,4810,4810,0
|
|
20230602,152100,22297143450,4810,4810,4810,4810,0
|
|
20230602,152000,22297143450,4810,4810,4810,4810,0
|
|
20230602,151900,22297143450,4810,4810,4810,4800,31007
|
|
20230602,151800,22148053700,4810,4785,4810,4785,30781
|
|
20230602,151700,22000274040,4780,4785,4785,4775,8436
|
|
20230602,151600,21959950000,4785,4785,4790,4785,4639
|
|
20230602,151500,21937731305,4785,4780,4785,4775,7940
|
|
20230602,151400,21899786815,4775,4775,4775,4770,3424
|
|
20230602,151300,21883439420,4775,4780,4780,4775,781
|
|
20230602,151200,21879706895,4780,4790,4790,4780,4841
|
|
20230602,151100,21856547065,4790,4780,4790,4780,2713
|
|
20230602,151000,21843565665,4780,4755,4780,4750,3845
|
|
20230602,150900,21825244630,4750,4755,4755,4730,25070
|
|
20230602,150800,21706311180,4755,4780,4790,4755,17656
|
|
20230602,150700,21622125445,4785,4775,4785,4770,2793
|
|
20230602,150600,21608776675,4775,4810,4815,4770,14114
|
|
20230602,150500,21541126040,4805,4765,4810,4760,16773
|
|
20230602,150400,21460892155,4765,4770,4770,4755,15526
|
|
20230602,150300,21386971115,4770,4780,4780,4765,2821
|
|
20230602,150200,21373519250,4780,4770,4785,4765,6444
|
|
20230602,150100,21342763265,4775,4785,4790,4765,8291
|
|
20230602,150000,21303141900,4780,4760,4780,4760,8499
|
|
20230602,145900,21262613500,4755,4785,4785,4755,17048
|
|
20230602,145800,21181353570,4785,4790,4795,4785,5721
|
|
20230602,145700,21153964710,4790,4810,4815,4790,14141
|
|
20230602,145600,21086088975,4810,4815,4820,4785,32175
|
|
20230602,145500,20931448265,4815,4845,4855,4805,42861
|
|
20230602,145400,20724331055,4850,4755,4850,4755,77494
|
|
20230602,145300,20351781835,4745,4745,4750,4725,6796
|
|
20230602,145200,20319601955,4745,4740,4745,4725,1427
|
|
20230602,145100,20312853015,4740,4745,4755,4725,5541
|
|
20230602,145000,20286649605,4745,4725,4750,4725,884
|
|
20230602,144900,20282460055,4755,4760,4760,4720,5545
|
|
20230602,144800,20256254635,4760,4755,4770,4755,5081
|
|
20230602,144700,20232053225,4755,4750,4755,4725,875
|
|
20230602,144600,20227900485,4720,4755,4760,4720,5219
|
|
20230602,144500,20203099795,4755,4740,4765,4740,8098
|
|
20230602,144400,20164587110,4740,4730,4740,4710,4312
|
|
20230602,144300,20144242725,4730,4735,4740,4730,1238
|
|
20230602,144200,20138382355,4735,4745,4755,4735,1811
|
|
20230602,144100,20129791910,4745,4705,4750,4705,6588
|
|
20230602,144000,20098557145,4705,4725,4725,4700,22803
|
|
20230602,143900,19991207325,4720,4725,4740,4715,7150
|
|
20230602,143800,19957416550,4725,4730,4730,4720,4734
|
|
20230602,143700,19935060535,4730,4740,4740,4725,7806
|
|
20230602,143600,19898132520,4740,4745,4745,4740,4403
|
|
20230602,143500,19877260900,4745,4735,4750,4735,1558
|
|
20230602,143400,19869874040,4740,4745,4760,4735,5428
|
|
20230602,143300,19844125505,4745,4760,4760,4745,4174
|
|
20230602,143200,19824286085,4760,4765,4770,4760,5569
|
|
20230602,143100,19797763240,4760,4780,4790,4760,14969
|
|
20230602,143000,19726231405,4780,4750,4785,4750,21752
|
|
20230602,142900,19622484625,4750,4740,4760,4730,5740
|
|
20230602,142800,19595274565,4740,4730,4745,4725,4084
|
|
20230602,142700,19575958730,4730,4735,4745,4725,8885
|
|
20230602,142600,19533940790,4725,4735,4735,4720,6279
|
|
20230602,142500,19504260760,4735,4740,4745,4730,6051
|
|
20230602,142400,19475582510,4740,4740,4740,4715,18913
|
|
20230602,142300,19386160745,4745,4755,4765,4735,4293
|
|
20230602,142200,19365798990,4755,4765,4775,4735,22147
|
|
20230602,142100,19260321025,4770,4740,4770,4740,7458
|
|
20230602,142000,19224825165,4745,4750,4770,4735,6643
|
|
20230602,141900,19193313250,4750,4775,4780,4745,11489
|
|
20230602,141800,19138621280,4775,4805,4815,4740,39510
|
|
20230602,141700,18949667535,4805,4755,4830,4755,85768
|
|
20230602,141600,18538199740,4755,4740,4765,4740,19155
|
|
20230602,141500,18447156020,4740,4740,4745,4720,8698
|
|
20230602,141400,18405992010,4740,4745,4765,4730,9458
|
|
20230602,141300,18361086740,4750,4710,4770,4705,28435
|
|
20230602,141200,18226142480,4710,4700,4715,4700,4775
|
|
20230602,141100,18203690150,4700,4715,4720,4695,2698
|
|
20230602,141000,18190994720,4710,4690,4715,4670,24101
|
|
20230602,140900,18078082925,4685,4690,4710,4680,11912
|
|
20230602,140800,18022263340,4685,4700,4715,4685,10316
|
|
20230602,140700,17973852690,4695,4715,4730,4690,12383
|
|
20230602,140600,17915661850,4715,4705,4715,4690,20421
|
|
20230602,140500,17819775780,4700,4720,4725,4700,6083
|
|
20230602,140400,17791124630,4720,4710,4730,4705,5361
|
|
20230602,140300,17765816200,4710,4700,4725,4685,24197
|
|
20230602,140200,17652064880,4700,4725,4725,4695,30619
|
|
20230602,140100,17507884830,4725,4730,4730,4720,9968
|
|
20230602,140000,17460776855,4730,4710,4750,4710,11078
|
|
20230602,135900,17408381515,4740,4760,4760,4710,15976
|
|
20230602,135800,17332696565,4755,4745,4770,4745,30225
|
|
20230602,135700,17188920020,4745,4700,4750,4685,30627
|
|
20230602,135600,17044825070,4705,4730,4730,4700,20792
|
|
20230602,135500,16946863030,4725,4720,4740,4700,19479
|
|
20230602,135400,16854968350,4720,4700,4740,4695,21121
|
|
20230602,135300,16755292800,4690,4735,4790,4690,55427
|
|
20230602,135200,16492886320,4735,4745,4750,4680,99407
|
|
20230602,135100,16024063115,4735,4825,4830,4700,193486
|
|
20230602,135000,15104843665,4820,4810,4880,4810,129197
|
|
20230602,134900,14477538490,4810,4885,4910,4795,165061
|
|
20230602,134800,13678829900,4880,4795,4935,4790,338797
|
|
20230602,134700,12028292650,4795,4800,4875,4760,343631
|
|
20230602,134600,10369931405,4795,4795,4795,4795,0
|
|
20230602,134500,10369931405,4795,4745,4795,4735,72373
|
|
20230602,134400,10024894955,4745,4705,4745,4670,78656
|
|
20230602,134300,9654831290,4710,4625,4720,4625,86538
|
|
20230602,134200,9248892875,4645,4625,4645,4620,14201
|
|
20230602,134100,9183123295,4625,4620,4630,4615,3557
|
|
20230602,134000,9166686760,4620,4630,4630,4620,2253
|
|
20230602,133900,9156271320,4630,4640,4640,4630,6673
|
|
20230602,133800,9125317845,4640,4625,4645,4625,10765
|
|
20230602,133700,9075410400,4625,4610,4625,4610,5364
|
|
20230602,133600,9050642195,4620,4615,4620,4610,3143
|
|
20230602,133500,9036129665,4610,4615,4615,4600,2678
|
|
20230602,133400,9023773650,4615,4585,4620,4570,5730
|
|
20230602,133300,8997472850,4580,4590,4590,4580,4007
|
|
20230602,133200,8979092790,4590,4605,4615,4590,8609
|
|
20230602,133100,8939511185,4600,4640,4640,4600,14108
|
|
20230602,133000,8874377790,4640,4600,4645,4600,23763
|
|
20230602,132900,8764428275,4600,4595,4605,4565,14412
|
|
20230602,132800,8698320065,4590,4615,4635,4590,15349
|
|
20230602,132700,8627613260,4595,4580,4635,4575,33959
|
|
20230602,132600,8471321360,4580,4570,4585,4560,12062
|
|
20230602,132500,8416146040,4570,4550,4570,4545,4782
|
|
20230602,132400,8394359900,4560,4560,4560,4545,7472
|
|
20230602,132300,8360343970,4560,4540,4565,4535,5867
|
|
20230602,132200,8333661190,4540,4545,4545,4540,2275
|
|
20230602,132100,8323326640,4545,4565,4570,4540,6788
|
|
20230602,132000,8292365025,4565,4535,4575,4525,8580
|
|
20230602,131900,8253301210,4535,4535,4535,4525,1315
|
|
20230602,131800,8247341765,4535,4535,4535,4535,941
|
|
20230602,131700,8243074330,4535,4520,4535,4520,1807
|
|
20230602,131600,8234891645,4520,4525,4525,4510,254
|
|
20230602,131500,8233743765,4520,4520,4525,4520,525
|
|
20230602,131400,8231370215,4520,4515,4520,4515,449
|
|
20230602,131300,8229340755,4515,4510,4515,4510,38
|
|
20230602,131200,8229169370,4505,4505,4505,4505,6
|
|
20230602,131100,8229142340,4510,4505,4510,4495,2120
|
|
20230602,131000,8219600620,4505,4505,4505,4505,71
|
|
20230602,130900,8219280765,4505,4505,4510,4505,1610
|
|
20230602,130800,8212027075,4510,4515,4515,4510,1605
|
|
20230602,130700,8204782695,4525,4525,4525,4525,225
|
|
20230602,130600,8203764570,4525,4525,4525,4525,3036
|
|
20230602,130500,8190026670,4525,4525,4530,4525,1078
|
|
20230602,130400,8185148510,4530,4525,4535,4525,1689
|
|
20230602,130300,8177498225,4525,4510,4525,4510,1461
|
|
20230602,130200,8170899645,4510,4500,4510,4500,469
|
|
20230602,130100,8168785550,4500,4500,4500,4500,315
|
|
20230602,130000,8167368050,4500,4500,4500,4500,2091
|
|
20230602,125900,8157958550,4500,4500,4500,4500,1164
|
|
20230602,125800,8152720550,4500,4500,4500,4500,62
|
|
20230602,125700,8152441550,4495,4490,4495,4490,352
|
|
20230602,125600,8150859410,4490,4490,4490,4490,763
|
|
20230602,125500,8147433540,4485,4495,4495,4485,1191
|
|
20230602,125400,8142085245,4495,4500,4500,4490,2451
|
|
20230602,125300,8131066855,4505,4495,4505,4495,1222
|
|
20230602,125200,8125566635,4500,4500,4505,4485,2549
|
|
20230602,125100,8114114740,4505,4530,4530,4500,6958
|
|
20230602,125000,8082693290,4525,4535,4540,4525,6516
|
|
20230602,124900,8053164290,4530,4535,4535,4525,5955
|
|
20230602,124800,8026188895,4535,4535,4540,4520,4882
|
|
20230602,124700,8004072395,4535,4520,4535,4510,4693
|
|
20230602,124600,7982838090,4520,4500,4520,4500,6555
|
|
20230602,124500,7953259145,4500,4505,4505,4500,1958
|
|
20230602,124400,7944444630,4505,4505,4510,4505,2403
|
|
20230602,124300,7933619005,4505,4500,4510,4500,6350
|
|
20230602,124200,7905019340,4490,4500,4505,4490,1556
|
|
20230602,124100,7898016850,4500,4500,4505,4490,3919
|
|
20230602,124000,7880381120,4500,4475,4505,4475,11029
|
|
20230602,123900,7830854985,4480,4475,4480,4475,2329
|
|
20230602,123800,7820431080,4475,4455,4485,4455,1527
|
|
20230602,123700,7813595690,4455,4470,4475,4440,3186
|
|
20230602,123600,7799404800,4470,4450,4470,4440,6132
|
|
20230602,123500,7772096100,4450,4465,4465,4450,2748
|
|
20230602,123400,7759866245,4450,4460,4470,4450,13626
|
|
20230602,123300,7699210215,4460,4460,4465,4455,1536
|
|
20230602,123200,7692360345,4460,4465,4465,4455,2604
|
|
20230602,123100,7680741805,4460,4460,4475,4460,2901
|
|
20230602,123000,7667798205,4465,4470,4485,4460,3016
|
|
20230602,122900,7654338940,4480,4460,4485,4460,1950
|
|
20230602,122800,7645613490,4470,4460,4485,4455,4613
|
|
20230602,122700,7624996580,4455,4450,4465,4450,7109
|
|
20230602,122600,7593322105,4455,4500,4500,4455,18951
|
|
20230602,122500,7508545000,4495,4495,4500,4485,1619
|
|
20230602,122400,7501270140,4495,4485,4495,4480,3442
|
|
20230602,122300,7485836630,4485,4485,4500,4480,1785
|
|
20230602,122200,7477834280,4480,4520,4520,4480,11689
|
|
20230602,122100,7425235500,4520,4495,4530,4490,3771
|
|
20230602,122000,7408227145,4495,4510,4510,4490,4841
|
|
20230602,121900,7386456095,4510,4485,4530,4480,11375
|
|
20230602,121800,7335244930,4480,4480,4485,4450,21402
|
|
20230602,121700,7239715540,4485,4555,4555,4460,42532
|
|
20230602,121600,7048269450,4555,4540,4555,4520,14364
|
|
20230602,121500,6983188675,4530,4580,4615,4530,38432
|
|
20230602,121400,6807591120,4580,4625,4660,4570,58191
|
|
20230602,121300,6539118175,4625,4580,4670,4570,174217
|
|
20230602,121200,5735276455,4585,4475,4585,4470,92362
|
|
20230602,121100,5315796220,4470,4480,4480,4470,442
|
|
20230602,121000,5313817645,4485,4485,4485,4485,1
|
|
20230602,120900,5313813160,4470,4475,4485,4470,1811
|
|
20230602,120800,5305706815,4480,4480,4480,4480,34
|
|
20230602,120700,5305554495,4455,4470,4480,4455,4516
|
|
20230602,120600,5285377005,4470,4470,4470,4465,1992
|
|
20230602,120500,5276478585,4470,4470,4470,4465,2238
|
|
20230602,120400,5266477170,4475,4475,4475,4475,286
|
|
20230602,120300,5265197320,4475,4475,4475,4475,115
|
|
20230602,120200,5264682695,4475,4485,4485,4475,810
|
|
20230602,120100,5261053010,4485,4485,4490,4485,1005
|
|
20230602,120000,5256545575,4485,4485,4485,4480,1715
|
|
20230602,115900,5248859320,4480,4490,4495,4480,4536
|
|
20230602,115800,5228501980,4490,4475,4490,4475,8866
|
|
20230602,115700,5188730505,4475,4465,4480,4460,3011
|
|
20230602,115600,5175272370,4470,4475,4475,4470,1001
|
|
20230602,115500,5170792900,4480,4485,4485,4465,679
|
|
20230602,115400,5167750930,4480,4470,4485,4470,4664
|
|
20230602,115300,5146872015,4465,4490,4490,4465,5149
|
|
20230602,115200,5123790725,4485,4495,4500,4485,7525
|
|
20230602,115100,5090011305,4495,4465,4495,4460,9213
|
|
20230602,115000,5048705510,4465,4465,4465,4455,1011
|
|
20230602,114900,5044193890,4465,4470,4470,4450,1961
|
|
20230602,114800,5035437085,4470,4450,4470,4450,2408
|
|
20230602,114700,5024678140,4450,4455,4455,4450,1778
|
|
20230602,114600,5016762710,4465,4470,4470,4465,2826
|
|
20230602,114500,5004137585,4470,4460,4470,4450,2304
|
|
20230602,114400,4993859660,4460,4460,4470,4450,2012
|
|
20230602,114300,4984891130,4470,4425,4470,4425,14849
|
|
20230602,114200,4918785235,4405,4435,4435,4405,183
|
|
20230602,114100,4917974560,4435,4435,4435,4425,1779
|
|
20230602,114000,4910085705,4430,4405,4430,4400,3929
|
|
20230602,113900,4892743955,4420,4420,4420,4420,500
|
|
20230602,113800,4890533955,4405,4425,4425,4405,697
|
|
20230602,113700,4887461805,4425,4430,4435,4425,1199
|
|
20230602,113600,4882149370,4430,4410,4430,4410,3312
|
|
20230602,113500,4867508475,4400,4400,4400,4400,200
|
|
20230602,113400,4866628475,4415,4375,4415,4375,652
|
|
20230602,113300,4863754905,4375,4415,4415,4370,7906
|
|
20230602,113200,4829065950,4415,4410,4415,4410,783
|
|
20230602,113100,4825611270,4410,4410,4410,4410,92
|
|
20230602,113000,4825205550,4410,4385,4410,4385,138
|
|
20230602,112900,4824597720,4380,4380,4410,4380,3505
|
|
20230602,112800,4809224145,4385,4405,4405,4385,4723
|
|
20230602,112700,4788510515,4405,4390,4405,4385,170
|
|
20230602,112600,4787763925,4400,4390,4400,4390,1762
|
|
20230602,112500,4780023250,4395,4395,4400,4390,2019
|
|
20230602,112400,4771158735,4390,4390,4390,4385,1561
|
|
20230602,112300,4764313565,4420,4420,4420,4385,1343
|
|
20230602,112200,4758420050,4420,4400,4420,4390,4736
|
|
20230602,112100,4737616725,4430,4430,4430,4400,1480
|
|
20230602,112000,4731102590,4405,4425,4440,4405,2169
|
|
20230602,111900,4721483660,4435,4430,4440,4400,6772
|
|
20230602,111800,4691459565,4400,4410,4430,4400,462
|
|
20230602,111700,4689422990,4410,4430,4435,4410,810
|
|
20230602,111600,4685849330,4435,4430,4440,4430,522
|
|
20230602,111500,4683534340,4435,4405,4435,4395,3481
|
|
20230602,111400,4668214775,4405,4405,4405,4405,1144
|
|
20230602,111300,4663175455,4405,4405,4405,4405,382
|
|
20230602,111200,4661492745,4410,4405,4410,4405,99
|
|
20230602,111100,4661056640,4440,4445,4445,4400,3808
|
|
20230602,111000,4644273105,4445,4410,4445,4410,618
|
|
20230602,110900,4641547170,4410,4400,4425,4395,6552
|
|
20230602,110800,4612696510,4400,4425,4430,4400,6921
|
|
20230602,110700,4582164110,4430,4430,4450,4430,568
|
|
20230602,110600,4579640180,4430,4430,4445,4425,1603
|
|
20230602,110500,4572539410,4450,4445,4450,4435,10086
|
|
20230602,110400,4527783535,4450,4455,4455,4450,4505
|
|
20230602,110300,4507725400,4455,4460,4465,4455,3773
|
|
20230602,110200,4490901405,4460,4450,4460,4445,4959
|
|
20230602,110100,4468798820,4450,4455,4460,4445,5730
|
|
20230602,110000,4443274130,4460,4445,4460,4440,4605
|
|
20230602,105900,4422783645,4440,4440,4475,4440,23685
|
|
20230602,105800,4317079700,4440,4435,4445,4430,4082
|
|
20230602,105700,4298976215,4430,4410,4445,4410,11654
|
|
20230602,105600,4247378145,4405,4400,4410,4400,2732
|
|
20230602,105500,4235343255,4400,4415,4415,4385,1969
|
|
20230602,105400,4226672515,4415,4420,4425,4410,4204
|
|
20230602,105300,4208115910,4425,4425,4425,4415,2279
|
|
20230602,105200,4198040705,4430,4415,4455,4415,14429
|
|
20230602,105100,4134000770,4420,4385,4420,4385,8400
|
|
20230602,105000,4096983055,4385,4385,4390,4385,5608
|
|
20230602,104900,4072371615,4385,4395,4395,4385,2556
|
|
20230602,104800,4061147105,4395,4400,4405,4395,7086
|
|
20230602,104700,4029968035,4400,4395,4400,4390,7482
|
|
20230602,104600,3997063845,4395,4375,4395,4375,9355
|
|
20230602,104500,3956057350,4375,4355,4375,4355,3033
|
|
20230602,104400,3942793225,4350,4340,4360,4340,543
|
|
20230602,104300,3940430945,4335,4365,4370,4335,1002
|
|
20230602,104200,3936080665,4335,4375,4375,4335,7365
|
|
20230602,104100,3904069515,4370,4375,4375,4370,3320
|
|
20230602,104000,3889555490,4380,4380,4380,4370,2984
|
|
20230602,103900,3876504170,4380,4380,4380,4370,4485
|
|
20230602,103800,3856868925,4380,4375,4395,4375,10189
|
|
20230602,103700,3812198395,4375,4370,4375,4365,3504
|
|
20230602,103600,3796877205,4375,4380,4380,4370,5593
|
|
20230602,103500,3772407950,4375,4370,4380,4365,8380
|
|
20230602,103400,3735752415,4365,4365,4370,4360,2495
|
|
20230602,103300,3724861285,4365,4360,4370,4355,11548
|
|
20230602,103200,3674473750,4360,4330,4360,4330,9933
|
|
20230602,103100,3631267915,4330,4315,4330,4315,511
|
|
20230602,103000,3629062905,4315,4305,4330,4305,3720
|
|
20230602,102900,3612999805,4305,4300,4310,4300,1815
|
|
20230602,102800,3605182950,4300,4300,4305,4295,6797
|
|
20230602,102700,3575961730,4300,4305,4305,4300,5633
|
|
20230602,102600,3551722475,4310,4305,4310,4305,776
|
|
20230602,102500,3548379665,4305,4305,4305,4305,1529
|
|
20230602,102400,3541797320,4305,4305,4310,4305,1588
|
|
20230602,102300,3534954255,4305,4310,4310,4305,221
|
|
20230602,102200,3534002825,4305,4310,4310,4305,2114
|
|
20230602,102100,3524895055,4315,4300,4315,4300,532
|
|
20230602,102000,3522603845,4305,4305,4305,4300,3071
|
|
20230602,101900,3509394385,4305,4300,4305,4300,1080
|
|
20230602,101800,3504747205,4305,4285,4305,4285,3244
|
|
20230602,101700,3490846155,4285,4310,4315,4285,28056
|
|
20230602,101600,3370277600,4305,4310,4310,4305,1751
|
|
20230602,101500,3362738715,4305,4310,4320,4305,819
|
|
20230602,101400,3359210590,4320,4310,4320,4305,6575
|
|
20230602,101300,3330888515,4315,4310,4315,4305,2371
|
|
20230602,101200,3320669595,4310,4315,4315,4310,1076
|
|
20230602,101100,3316031070,4305,4310,4315,4305,5818
|
|
20230602,101000,3290973420,4315,4320,4320,4315,1451
|
|
20230602,100900,3284712350,4315,4315,4320,4305,2216
|
|
20230602,100800,3275163510,4320,4310,4320,4310,766
|
|
20230602,100700,3271860190,4310,4315,4315,4305,3307
|
|
20230602,100600,3257608905,4320,4315,4320,4310,476
|
|
20230602,100500,3255555890,4315,4315,4315,4310,3410
|
|
20230602,100400,3240846565,4315,4320,4325,4315,1839
|
|
20230602,100300,3232908155,4320,4325,4325,4320,43
|
|
20230602,100200,3232722240,4325,4320,4325,4315,1875
|
|
20230602,100100,3224630310,4315,4315,4320,4315,934
|
|
20230602,100000,3220600090,4315,4315,4315,4315,183
|
|
20230602,095900,3219810445,4320,4310,4320,4310,837
|
|
20230602,095800,3216196795,4320,4305,4320,4300,6785
|
|
20230602,095700,3186975380,4305,4325,4325,4305,5931
|
|
20230602,095600,3161405085,4325,4325,4325,4310,9921
|
|
20230602,095500,3118566605,4325,4330,4330,4325,3269
|
|
20230602,095400,3104423470,4330,4340,4340,4330,4088
|
|
20230602,095300,3086708440,4335,4340,4345,4335,1095
|
|
20230602,095200,3081953685,4340,4335,4340,4335,23
|
|
20230602,095100,3081853875,4335,4340,4340,4330,7798
|
|
20230602,095000,3048050535,4335,4340,4340,4330,1661
|
|
20230602,094900,3040858150,4330,4335,4340,4330,1186
|
|
20230602,094800,3035715385,4335,4335,4335,4325,2739
|
|
20230602,094700,3023859470,4330,4340,4345,4330,3095
|
|
20230602,094600,3010433435,4345,4345,4345,4335,321
|
|
20230602,094500,3009039770,4345,4330,4350,4325,3344
|
|
20230602,094400,2994551180,4335,4335,4350,4335,3206
|
|
20230602,094300,2980639340,4335,4345,4345,4335,2116
|
|
20230602,094200,2971456455,4340,4345,4345,4340,1504
|
|
20230602,094100,2964925065,4345,4350,4350,4340,415
|
|
20230602,094000,2963123190,4340,4345,4355,4340,5106
|
|
20230602,093900,2940940375,4345,4335,4350,4335,4252
|
|
20230602,093800,2922466145,4335,4325,4345,4320,2078
|
|
20230602,093700,2913450195,4325,4310,4325,4310,2541
|
|
20230602,093600,2902488545,4305,4305,4315,4305,3051
|
|
20230602,093500,2889348160,4305,4310,4310,4305,2988
|
|
20230602,093400,2876484720,4305,4310,4310,4300,4414
|
|
20230602,093300,2857492050,4310,4320,4320,4300,19237
|
|
20230602,093200,2774649070,4320,4330,4330,4320,3234
|
|
20230602,093100,2760673190,4325,4330,4330,4325,3625
|
|
20230602,093000,2744979105,4325,4330,4330,4315,7452
|
|
20230602,092900,2712785465,4325,4305,4330,4300,6250
|
|
20230602,092800,2685838410,4305,4305,4310,4295,13485
|
|
20230602,092700,2627841055,4300,4325,4325,4300,26946
|
|
20230602,092600,2511777955,4320,4340,4340,4310,40832
|
|
20230602,092500,2335435300,4340,4350,4350,4330,24279
|
|
20230602,092400,2230087120,4350,4355,4355,4345,9436
|
|
20230602,092300,2189030005,4355,4360,4360,4355,6106
|
|
20230602,092200,2162420790,4355,4365,4370,4355,5913
|
|
20230602,092100,2136641705,4360,4365,4370,4360,10261
|
|
20230602,092000,2091854590,4370,4370,4380,4365,6391
|
|
20230602,091900,2063928485,4370,4375,4375,4365,12497
|
|
20230602,091800,2009336550,4375,4375,4380,4370,5034
|
|
20230602,091700,1987317580,4370,4385,4385,4370,4055
|
|
20230602,091600,1969577080,4390,4385,4390,4385,10218
|
|
20230602,091500,1924753735,4385,4360,4390,4355,14146
|
|
20230602,091400,1863000075,4360,4350,4360,4350,9057
|
|
20230602,091300,1823581025,4340,4355,4370,4335,25375
|
|
20230602,091200,1713233935,4350,4385,4385,4350,43330
|
|
20230602,091100,1524092535,4380,4385,4385,4375,16794
|
|
20230602,091000,1450547490,4385,4400,4410,4385,12658
|
|
20230602,090900,1394934780,4405,4410,4410,4395,10292
|
|
20230602,090800,1349617870,4415,4430,4435,4410,8641
|
|
20230602,090700,1311462520,4435,4405,4445,4405,7091
|
|
20230602,090600,1280121140,4415,4455,4465,4400,13136
|
|
20230602,090500,1221974835,4455,4405,4455,4380,32459
|
|
20230602,090400,1078848550,4410,4410,4410,4400,8462
|
|
20230602,090300,1041567065,4410,4430,4430,4405,14515
|
|
20230602,090200,977461290,4430,4400,4430,4395,21125
|
|
20230602,090100,884381895,4400,4390,4415,4360,35727
|
|
20230602,090000,727719625,4390,4360,4445,4360,166089
|