860 lines
42 KiB
CSV
860 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,231700,4869125520,4450,4450,4450,4450,32325
|
|
20230602,231600,4869125520,4450,4450,4450,4450,0
|
|
20230602,231500,4869125520,4450,4450,4450,4450,0
|
|
20230602,231400,4869125520,4450,4450,4450,4450,0
|
|
20230602,231300,4869125520,4450,4450,4450,4450,0
|
|
20230602,231200,4869125520,4450,4450,4450,4450,0
|
|
20230602,231100,4869125520,4450,4450,4450,4450,0
|
|
20230602,231000,4869125520,4450,4450,4450,4450,0
|
|
20230602,230900,4869125520,4450,4450,4450,4450,0
|
|
20230602,230800,4869125520,4450,4450,4450,4450,0
|
|
20230602,230700,4869125520,4450,4450,4450,4450,0
|
|
20230602,230600,4869125520,4450,4450,4450,4450,0
|
|
20230602,230500,4869125520,4450,4450,4450,4450,0
|
|
20230602,230400,4869125520,4450,4450,4450,4450,0
|
|
20230602,230300,4869125520,4450,4450,4450,4450,0
|
|
20230602,230200,4869125520,4450,4450,4450,4450,0
|
|
20230602,230100,4869125520,4450,4450,4450,4450,0
|
|
20230602,230000,4869125520,4450,4450,4450,4450,0
|
|
20230602,225900,4869125520,4450,4450,4450,4450,0
|
|
20230602,225800,4869125520,4450,4450,4450,4450,0
|
|
20230602,225700,4869125520,4450,4450,4450,4450,0
|
|
20230602,225600,4869125520,4450,4450,4450,4450,0
|
|
20230602,225500,4869125520,4450,4450,4450,4450,0
|
|
20230602,225400,4869125520,4450,4450,4450,4450,0
|
|
20230602,225300,4869125520,4450,4450,4450,4450,0
|
|
20230602,225200,4869125520,4450,4450,4450,4450,0
|
|
20230602,225100,4869125520,4450,4450,4450,4450,0
|
|
20230602,225000,4869125520,4450,4450,4450,4450,0
|
|
20230602,224900,4869125520,4450,4450,4450,4450,0
|
|
20230602,224800,4869125520,4450,4450,4450,4450,0
|
|
20230602,224700,4869125520,4450,4450,4450,4450,32325
|
|
20230602,224600,4869125520,4450,4450,4450,4450,0
|
|
20230602,224500,4869125520,4450,4450,4450,4450,0
|
|
20230602,224400,4869125520,4450,4450,4450,4450,0
|
|
20230602,224300,4869125520,4450,4450,4450,4450,0
|
|
20230602,224200,4869125520,4450,4450,4450,4450,0
|
|
20230602,224100,4869125520,4450,4450,4450,4450,0
|
|
20230602,224000,4869125520,4450,4450,4450,4450,0
|
|
20230602,223900,4869125520,4450,4450,4450,4450,0
|
|
20230602,223800,4869125520,4450,4450,4450,4450,0
|
|
20230602,223700,4869125520,4450,4450,4450,4450,0
|
|
20230602,223600,4869125520,4450,4450,4450,4450,0
|
|
20230602,223500,4869125520,4450,4450,4450,4450,0
|
|
20230602,223400,4869125520,4450,4450,4450,4450,0
|
|
20230602,223300,4869125520,4450,4450,4450,4450,0
|
|
20230602,223200,4869125520,4450,4450,4450,4450,0
|
|
20230602,223100,4869125520,4450,4450,4450,4450,0
|
|
20230602,223000,4869125520,4450,4450,4450,4450,0
|
|
20230602,222900,4869125520,4450,4450,4450,4450,0
|
|
20230602,222800,4869125520,4450,4450,4450,4450,0
|
|
20230602,222700,4869125520,4450,4450,4450,4450,0
|
|
20230602,222600,4869125520,4450,4450,4450,4450,0
|
|
20230602,222500,4869125520,4450,4450,4450,4450,0
|
|
20230602,222400,4869125520,4450,4450,4450,4450,0
|
|
20230602,222300,4869125520,4450,4450,4450,4450,0
|
|
20230602,222200,4869125520,4450,4450,4450,4450,0
|
|
20230602,222100,4869125520,4450,4450,4450,4450,0
|
|
20230602,222000,4869125520,4450,4450,4450,4450,0
|
|
20230602,221900,4869125520,4450,4450,4450,4450,0
|
|
20230602,221800,4869125520,4450,4450,4450,4450,0
|
|
20230602,221700,4869125520,4450,4450,4450,4450,32325
|
|
20230602,221600,4869125520,4450,4450,4450,4450,0
|
|
20230602,221500,4869125520,4450,4450,4450,4450,0
|
|
20230602,221400,4869125520,4450,4450,4450,4450,0
|
|
20230602,221300,4869125520,4450,4450,4450,4450,0
|
|
20230602,221200,4869125520,4450,4450,4450,4450,0
|
|
20230602,221100,4869125520,4450,4450,4450,4450,0
|
|
20230602,221000,4869125520,4450,4450,4450,4450,0
|
|
20230602,220900,4869125520,4450,4450,4450,4450,0
|
|
20230602,220800,4869125520,4450,4450,4450,4450,0
|
|
20230602,220700,4869125520,4450,4450,4450,4450,0
|
|
20230602,220600,4869125520,4450,4450,4450,4450,0
|
|
20230602,220500,4869125520,4450,4450,4450,4450,0
|
|
20230602,220400,4869125520,4450,4450,4450,4450,0
|
|
20230602,220300,4869125520,4450,4450,4450,4450,0
|
|
20230602,220200,4869125520,4450,4450,4450,4450,0
|
|
20230602,220100,4869125520,4450,4450,4450,4450,0
|
|
20230602,220000,4869125520,4450,4450,4450,4450,0
|
|
20230602,215900,4869125520,4450,4450,4450,4450,0
|
|
20230602,215800,4869125520,4450,4450,4450,4450,0
|
|
20230602,215700,4869125520,4450,4450,4450,4450,0
|
|
20230602,215600,4869125520,4450,4450,4450,4450,0
|
|
20230602,215500,4869125520,4450,4450,4450,4450,0
|
|
20230602,215400,4869125520,4450,4450,4450,4450,0
|
|
20230602,215300,4869125520,4450,4450,4450,4450,0
|
|
20230602,215200,4869125520,4450,4450,4450,4450,0
|
|
20230602,215100,4869125520,4450,4450,4450,4450,0
|
|
20230602,215000,4869125520,4450,4450,4450,4450,0
|
|
20230602,214900,4869125520,4450,4450,4450,4450,0
|
|
20230602,214800,4869125520,4450,4450,4450,4450,0
|
|
20230602,214700,4869125520,4450,4450,4450,4450,32325
|
|
20230602,214600,4869125520,4450,4450,4450,4450,0
|
|
20230602,214500,4869125520,4450,4450,4450,4450,0
|
|
20230602,214400,4869125520,4450,4450,4450,4450,0
|
|
20230602,214300,4869125520,4450,4450,4450,4450,0
|
|
20230602,214200,4869125520,4450,4450,4450,4450,0
|
|
20230602,214100,4869125520,4450,4450,4450,4450,0
|
|
20230602,214000,4869125520,4450,4450,4450,4450,0
|
|
20230602,213900,4869125520,4450,4450,4450,4450,0
|
|
20230602,213800,4869125520,4450,4450,4450,4450,0
|
|
20230602,213700,4869125520,4450,4450,4450,4450,0
|
|
20230602,213600,4869125520,4450,4450,4450,4450,0
|
|
20230602,213500,4869125520,4450,4450,4450,4450,0
|
|
20230602,213400,4869125520,4450,4450,4450,4450,0
|
|
20230602,213300,4869125520,4450,4450,4450,4450,0
|
|
20230602,213200,4869125520,4450,4450,4450,4450,0
|
|
20230602,213100,4869125520,4450,4450,4450,4450,0
|
|
20230602,213000,4869125520,4450,4450,4450,4450,0
|
|
20230602,212900,4869125520,4450,4450,4450,4450,0
|
|
20230602,212800,4869125520,4450,4450,4450,4450,0
|
|
20230602,212700,4869125520,4450,4450,4450,4450,0
|
|
20230602,212600,4869125520,4450,4450,4450,4450,0
|
|
20230602,212500,4869125520,4450,4450,4450,4450,0
|
|
20230602,212400,4869125520,4450,4450,4450,4450,0
|
|
20230602,212300,4869125520,4450,4450,4450,4450,0
|
|
20230602,212200,4869125520,4450,4450,4450,4450,0
|
|
20230602,212100,4869125520,4450,4450,4450,4450,0
|
|
20230602,212000,4869125520,4450,4450,4450,4450,0
|
|
20230602,211900,4869125520,4450,4450,4450,4450,0
|
|
20230602,211800,4869125520,4450,4450,4450,4450,0
|
|
20230602,211700,4869125520,4450,4450,4450,4450,32325
|
|
20230602,211600,4869125520,4450,4450,4450,4450,0
|
|
20230602,211500,4869125520,4450,4450,4450,4450,0
|
|
20230602,211400,4869125520,4450,4450,4450,4450,0
|
|
20230602,211300,4869125520,4450,4450,4450,4450,0
|
|
20230602,211200,4869125520,4450,4450,4450,4450,0
|
|
20230602,211100,4869125520,4450,4450,4450,4450,0
|
|
20230602,211000,4869125520,4450,4450,4450,4450,0
|
|
20230602,210900,4869125520,4450,4450,4450,4450,0
|
|
20230602,210800,4869125520,4450,4450,4450,4450,0
|
|
20230602,210700,4869125520,4450,4450,4450,4450,0
|
|
20230602,210600,4869125520,4450,4450,4450,4450,0
|
|
20230602,210500,4869125520,4450,4450,4450,4450,0
|
|
20230602,210400,4869125520,4450,4450,4450,4450,0
|
|
20230602,210300,4869125520,4450,4450,4450,4450,0
|
|
20230602,210200,4869125520,4450,4450,4450,4450,0
|
|
20230602,210100,4869125520,4450,4450,4450,4450,0
|
|
20230602,210000,4869125520,4450,4450,4450,4450,0
|
|
20230602,205900,4869125520,4450,4450,4450,4450,0
|
|
20230602,205800,4869125520,4450,4450,4450,4450,0
|
|
20230602,205700,4869125520,4450,4450,4450,4450,0
|
|
20230602,205600,4869125520,4450,4450,4450,4450,0
|
|
20230602,205500,4869125520,4450,4450,4450,4450,0
|
|
20230602,205400,4869125520,4450,4450,4450,4450,0
|
|
20230602,205300,4869125520,4450,4450,4450,4450,0
|
|
20230602,205200,4869125520,4450,4450,4450,4450,0
|
|
20230602,205100,4869125520,4450,4450,4450,4450,0
|
|
20230602,205000,4869125520,4450,4450,4450,4450,0
|
|
20230602,204900,4869125520,4450,4450,4450,4450,0
|
|
20230602,204800,4869125520,4450,4450,4450,4450,0
|
|
20230602,204700,4869125520,4450,4450,4450,4450,32325
|
|
20230602,204600,4869125520,4450,4450,4450,4450,0
|
|
20230602,204500,4869125520,4450,4450,4450,4450,0
|
|
20230602,204400,4869125520,4450,4450,4450,4450,0
|
|
20230602,204300,4869125520,4450,4450,4450,4450,0
|
|
20230602,204200,4869125520,4450,4450,4450,4450,0
|
|
20230602,204100,4869125520,4450,4450,4450,4450,0
|
|
20230602,204000,4869125520,4450,4450,4450,4450,0
|
|
20230602,203900,4869125520,4450,4450,4450,4450,0
|
|
20230602,203800,4869125520,4450,4450,4450,4450,0
|
|
20230602,203700,4869125520,4450,4450,4450,4450,0
|
|
20230602,203600,4869125520,4450,4450,4450,4450,0
|
|
20230602,203500,4869125520,4450,4450,4450,4450,0
|
|
20230602,203400,4869125520,4450,4450,4450,4450,0
|
|
20230602,203300,4869125520,4450,4450,4450,4450,0
|
|
20230602,203200,4869125520,4450,4450,4450,4450,0
|
|
20230602,203100,4869125520,4450,4450,4450,4450,0
|
|
20230602,203000,4869125520,4450,4450,4450,4450,0
|
|
20230602,202900,4869125520,4450,4450,4450,4450,0
|
|
20230602,202800,4869125520,4450,4450,4450,4450,0
|
|
20230602,202700,4869125520,4450,4450,4450,4450,0
|
|
20230602,202600,4869125520,4450,4450,4450,4450,0
|
|
20230602,202500,4869125520,4450,4450,4450,4450,0
|
|
20230602,202400,4869125520,4450,4450,4450,4450,0
|
|
20230602,202300,4869125520,4450,4450,4450,4450,0
|
|
20230602,202200,4869125520,4450,4450,4450,4450,0
|
|
20230602,202100,4869125520,4450,4450,4450,4450,0
|
|
20230602,202000,4869125520,4450,4450,4450,4450,0
|
|
20230602,201900,4869125520,4450,4450,4450,4450,0
|
|
20230602,201800,4869125520,4450,4450,4450,4450,0
|
|
20230602,201700,4869125520,4450,4450,4450,4450,32325
|
|
20230602,201600,4869125520,4450,4450,4450,4450,0
|
|
20230602,201500,4869125520,4450,4450,4450,4450,0
|
|
20230602,201400,4869125520,4450,4450,4450,4450,0
|
|
20230602,201300,4869125520,4450,4450,4450,4450,0
|
|
20230602,201200,4869125520,4450,4450,4450,4450,0
|
|
20230602,201100,4869125520,4450,4450,4450,4450,0
|
|
20230602,201000,4869125520,4450,4450,4450,4450,0
|
|
20230602,200900,4869125520,4450,4450,4450,4450,0
|
|
20230602,200800,4869125520,4450,4450,4450,4450,0
|
|
20230602,200700,4869125520,4450,4450,4450,4450,0
|
|
20230602,200600,4869125520,4450,4450,4450,4450,0
|
|
20230602,200500,4869125520,4450,4450,4450,4450,0
|
|
20230602,200400,4869125520,4450,4450,4450,4450,0
|
|
20230602,200300,4869125520,4450,4450,4450,4450,0
|
|
20230602,200200,4869125520,4450,4450,4450,4450,0
|
|
20230602,200100,4869125520,4450,4450,4450,4450,0
|
|
20230602,200000,4869125520,4450,4450,4450,4450,0
|
|
20230602,195900,4869125520,4450,4450,4450,4450,0
|
|
20230602,195800,4869125520,4450,4450,4450,4450,0
|
|
20230602,195700,4869125520,4450,4450,4450,4450,0
|
|
20230602,195600,4869125520,4450,4450,4450,4450,0
|
|
20230602,195500,4869125520,4450,4450,4450,4450,0
|
|
20230602,195400,4869125520,4450,4450,4450,4450,0
|
|
20230602,195300,4869125520,4450,4450,4450,4450,0
|
|
20230602,195200,4869125520,4450,4450,4450,4450,0
|
|
20230602,195100,4869125520,4450,4450,4450,4450,0
|
|
20230602,195000,4869125520,4450,4450,4450,4450,0
|
|
20230602,194900,4869125520,4450,4450,4450,4450,0
|
|
20230602,194800,4869125520,4450,4450,4450,4450,0
|
|
20230602,194700,4869125520,4450,4450,4450,4450,32325
|
|
20230602,194600,4869125520,4450,4450,4450,4450,0
|
|
20230602,194500,4869125520,4450,4450,4450,4450,0
|
|
20230602,194400,4869125520,4450,4450,4450,4450,0
|
|
20230602,194300,4869125520,4450,4450,4450,4450,0
|
|
20230602,194200,4869125520,4450,4450,4450,4450,0
|
|
20230602,194100,4869125520,4450,4450,4450,4450,0
|
|
20230602,194000,4869125520,4450,4450,4450,4450,0
|
|
20230602,193900,4869125520,4450,4450,4450,4450,0
|
|
20230602,193800,4869125520,4450,4450,4450,4450,0
|
|
20230602,193700,4869125520,4450,4450,4450,4450,0
|
|
20230602,193600,4869125520,4450,4450,4450,4450,0
|
|
20230602,193500,4869125520,4450,4450,4450,4450,0
|
|
20230602,193400,4869125520,4450,4450,4450,4450,0
|
|
20230602,193300,4869125520,4450,4450,4450,4450,0
|
|
20230602,193200,4869125520,4450,4450,4450,4450,0
|
|
20230602,193100,4869125520,4450,4450,4450,4450,0
|
|
20230602,193000,4869125520,4450,4450,4450,4450,0
|
|
20230602,192900,4869125520,4450,4450,4450,4450,0
|
|
20230602,192800,4869125520,4450,4450,4450,4450,0
|
|
20230602,192700,4869125520,4450,4450,4450,4450,0
|
|
20230602,192600,4869125520,4450,4450,4450,4450,0
|
|
20230602,192500,4869125520,4450,4450,4450,4450,0
|
|
20230602,192400,4869125520,4450,4450,4450,4450,0
|
|
20230602,192300,4869125520,4450,4450,4450,4450,0
|
|
20230602,192200,4869125520,4450,4450,4450,4450,0
|
|
20230602,192100,4869125520,4450,4450,4450,4450,0
|
|
20230602,192000,4869125520,4450,4450,4450,4450,0
|
|
20230602,191900,4869125520,4450,4450,4450,4450,0
|
|
20230602,191800,4869125520,4450,4450,4450,4450,0
|
|
20230602,191700,4869125520,4450,4450,4450,4450,32325
|
|
20230602,191600,4869125520,4450,4450,4450,4450,0
|
|
20230602,191500,4869125520,4450,4450,4450,4450,0
|
|
20230602,191400,4869125520,4450,4450,4450,4450,0
|
|
20230602,191300,4869125520,4450,4450,4450,4450,0
|
|
20230602,191200,4869125520,4450,4450,4450,4450,0
|
|
20230602,191100,4869125520,4450,4450,4450,4450,0
|
|
20230602,191000,4869125520,4450,4450,4450,4450,0
|
|
20230602,190900,4869125520,4450,4450,4450,4450,0
|
|
20230602,190800,4869125520,4450,4450,4450,4450,0
|
|
20230602,190700,4869125520,4450,4450,4450,4450,0
|
|
20230602,190600,4869125520,4450,4450,4450,4450,0
|
|
20230602,190500,4869125520,4450,4450,4450,4450,0
|
|
20230602,190400,4869125520,4450,4450,4450,4450,0
|
|
20230602,190300,4869125520,4450,4450,4450,4450,0
|
|
20230602,190200,4869125520,4450,4450,4450,4450,0
|
|
20230602,190100,4869125520,4450,4450,4450,4450,0
|
|
20230602,190000,4869125520,4450,4450,4450,4450,0
|
|
20230602,185900,4869125520,4450,4450,4450,4450,0
|
|
20230602,185800,4869125520,4450,4450,4450,4450,0
|
|
20230602,185700,4869125520,4450,4450,4450,4450,0
|
|
20230602,185600,4869125520,4450,4450,4450,4450,0
|
|
20230602,185500,4869125520,4450,4450,4450,4450,0
|
|
20230602,185400,4869125520,4450,4450,4450,4450,0
|
|
20230602,185300,4869125520,4450,4450,4450,4450,0
|
|
20230602,185200,4869125520,4450,4450,4450,4450,0
|
|
20230602,185100,4869125520,4450,4450,4450,4450,0
|
|
20230602,185000,4869125520,4450,4450,4450,4450,0
|
|
20230602,184900,4869125520,4450,4450,4450,4450,0
|
|
20230602,184800,4869125520,4450,4450,4450,4450,0
|
|
20230602,184700,4869125520,4450,4450,4450,4450,32325
|
|
20230602,184600,4869125520,4450,4450,4450,4450,0
|
|
20230602,184500,4869125520,4450,4450,4450,4450,0
|
|
20230602,184400,4869125520,4450,4450,4450,4450,0
|
|
20230602,184300,4869125520,4450,4450,4450,4450,0
|
|
20230602,184200,4869125520,4450,4450,4450,4450,0
|
|
20230602,184100,4869125520,4450,4450,4450,4450,0
|
|
20230602,184000,4869125520,4450,4450,4450,4450,0
|
|
20230602,183900,4869125520,4450,4450,4450,4450,0
|
|
20230602,183800,4869125520,4450,4450,4450,4450,0
|
|
20230602,183700,4869125520,4450,4450,4450,4450,0
|
|
20230602,183600,4869125520,4450,4450,4450,4450,0
|
|
20230602,183500,4869125520,4450,4450,4450,4450,0
|
|
20230602,183400,4869125520,4450,4450,4450,4450,0
|
|
20230602,183300,4869125520,4450,4450,4450,4450,0
|
|
20230602,183200,4869125520,4450,4450,4450,4450,0
|
|
20230602,183100,4869125520,4450,4450,4450,4450,0
|
|
20230602,183000,4869125520,4450,4450,4450,4450,0
|
|
20230602,182900,4869125520,4450,4450,4450,4450,0
|
|
20230602,182800,4869125520,4450,4450,4450,4450,0
|
|
20230602,182700,4869125520,4450,4450,4450,4450,0
|
|
20230602,182600,4869125520,4450,4450,4450,4450,0
|
|
20230602,182500,4869125520,4450,4450,4450,4450,0
|
|
20230602,182400,4869125520,4450,4450,4450,4450,0
|
|
20230602,182300,4869125520,4450,4450,4450,4450,0
|
|
20230602,182200,4869125520,4450,4450,4450,4450,0
|
|
20230602,182100,4869125520,4450,4450,4450,4450,0
|
|
20230602,182000,4869125520,4450,4450,4450,4450,0
|
|
20230602,181900,4869125520,4450,4450,4450,4450,0
|
|
20230602,181800,4869125520,4450,4450,4450,4450,0
|
|
20230602,181700,4869125520,4450,4450,4450,4450,32325
|
|
20230602,181600,4869125520,4450,4450,4450,4450,0
|
|
20230602,181500,4869125520,4450,4450,4450,4450,0
|
|
20230602,181400,4869125520,4450,4450,4450,4450,0
|
|
20230602,181300,4869125520,4450,4450,4450,4450,0
|
|
20230602,181200,4869125520,4450,4450,4450,4450,0
|
|
20230602,181100,4869125520,4450,4450,4450,4450,0
|
|
20230602,181000,4869125520,4450,4450,4450,4450,0
|
|
20230602,180900,4869125520,4450,4450,4450,4450,0
|
|
20230602,180800,4869125520,4450,4450,4450,4450,0
|
|
20230602,180700,4869125520,4450,4450,4450,4450,0
|
|
20230602,180600,4869125520,4450,4450,4450,4450,0
|
|
20230602,180500,4869125520,4450,4450,4450,4450,0
|
|
20230602,180400,4869125520,4450,4450,4450,4450,0
|
|
20230602,180300,4869125520,4450,4450,4450,4450,0
|
|
20230602,180200,4869125520,4450,4450,4450,4450,0
|
|
20230602,180100,4869125520,4450,4450,4450,4450,0
|
|
20230602,180000,4869125520,4450,4450,4450,4450,0
|
|
20230602,175900,4869125520,4450,4450,4450,4450,0
|
|
20230602,175800,4869125520,4450,4450,4450,4450,0
|
|
20230602,175700,4869125520,4450,4450,4450,4450,0
|
|
20230602,175600,4869125520,4450,4450,4450,4450,0
|
|
20230602,175500,4869125520,4450,4450,4450,4450,0
|
|
20230602,175400,4869125520,4450,4450,4450,4450,0
|
|
20230602,175300,4869125520,4450,4450,4450,4450,0
|
|
20230602,175200,4869125520,4450,4450,4450,4450,0
|
|
20230602,175100,4869125520,4450,4450,4450,4450,0
|
|
20230602,175000,4869125520,4450,4450,4450,4450,0
|
|
20230602,174900,4869125520,4450,4450,4450,4450,0
|
|
20230602,174800,4869125520,4450,4450,4450,4450,0
|
|
20230602,174700,4869125520,4450,4450,4450,4450,32325
|
|
20230602,174600,4869125520,4450,4450,4450,4450,0
|
|
20230602,174500,4869125520,4450,4450,4450,4450,0
|
|
20230602,174400,4869125520,4450,4450,4450,4450,0
|
|
20230602,174300,4869125520,4450,4450,4450,4450,0
|
|
20230602,174200,4869125520,4450,4450,4450,4450,0
|
|
20230602,174100,4869125520,4450,4450,4450,4450,0
|
|
20230602,174000,4869125520,4450,4450,4450,4450,0
|
|
20230602,173900,4869125520,4450,4450,4450,4450,0
|
|
20230602,173800,4869125520,4450,4450,4450,4450,0
|
|
20230602,173700,4869125520,4450,4450,4450,4450,0
|
|
20230602,173600,4869125520,4450,4450,4450,4450,0
|
|
20230602,173500,4869125520,4450,4450,4450,4450,0
|
|
20230602,173400,4869125520,4450,4450,4450,4450,0
|
|
20230602,173300,4869125520,4450,4450,4450,4450,0
|
|
20230602,173200,4869125520,4450,4450,4450,4450,0
|
|
20230602,173100,4869125520,4450,4450,4450,4450,0
|
|
20230602,173000,4869125520,4450,4450,4450,4450,0
|
|
20230602,172900,4869125520,4450,4450,4450,4450,0
|
|
20230602,172800,4869125520,4450,4450,4450,4450,0
|
|
20230602,172700,4869125520,4450,4450,4450,4450,0
|
|
20230602,172600,4869125520,4450,4450,4450,4450,0
|
|
20230602,172500,4869125520,4450,4450,4450,4450,0
|
|
20230602,172400,4869125520,4450,4450,4450,4450,0
|
|
20230602,172300,4869125520,4450,4450,4450,4450,0
|
|
20230602,172200,4869125520,4450,4450,4450,4450,0
|
|
20230602,172100,4869125520,4450,4450,4450,4450,0
|
|
20230602,172000,4869125520,4450,4450,4450,4450,0
|
|
20230602,171900,4869125520,4450,4450,4450,4450,0
|
|
20230602,171800,4869125520,4450,4450,4450,4450,0
|
|
20230602,171700,4869125520,4450,4450,4450,4450,32325
|
|
20230602,171600,4869125520,4450,4450,4450,4450,0
|
|
20230602,171500,4869125520,4450,4450,4450,4450,0
|
|
20230602,171400,4869125520,4450,4450,4450,4450,0
|
|
20230602,171300,4869125520,4450,4450,4450,4450,0
|
|
20230602,171200,4869125520,4450,4450,4450,4450,0
|
|
20230602,171100,4869125520,4450,4450,4450,4450,0
|
|
20230602,171000,4869125520,4450,4450,4450,4450,0
|
|
20230602,170900,4869125520,4450,4450,4450,4450,0
|
|
20230602,170800,4869125520,4450,4450,4450,4450,0
|
|
20230602,170700,4869125520,4450,4450,4450,4450,0
|
|
20230602,170600,4869125520,4450,4450,4450,4450,0
|
|
20230602,170500,4869125520,4450,4450,4450,4450,0
|
|
20230602,170400,4869125520,4450,4450,4450,4450,0
|
|
20230602,170300,4869125520,4450,4450,4450,4450,0
|
|
20230602,170200,4869125520,4450,4450,4450,4450,0
|
|
20230602,170100,4869125520,4450,4450,4450,4450,0
|
|
20230602,170000,4869125520,4450,4450,4450,4450,0
|
|
20230602,165900,4869125520,4450,4450,4450,4450,0
|
|
20230602,165800,4869125520,4450,4450,4450,4450,0
|
|
20230602,165700,4869125520,4450,4450,4450,4450,0
|
|
20230602,165600,4869125520,4450,4450,4450,4450,0
|
|
20230602,165500,4869125520,4450,4450,4450,4450,0
|
|
20230602,165400,4869125520,4450,4450,4450,4450,0
|
|
20230602,165300,4869125520,4450,4450,4450,4450,0
|
|
20230602,165200,4869125520,4450,4450,4450,4450,0
|
|
20230602,165100,4869125520,4450,4450,4450,4450,0
|
|
20230602,165000,4869125520,4450,4450,4450,4450,0
|
|
20230602,164900,4869125520,4450,4450,4450,4450,0
|
|
20230602,164800,4869125520,4450,4450,4450,4450,0
|
|
20230602,164700,4869125520,4450,4450,4450,4450,32325
|
|
20230602,164600,4869125520,4450,4450,4450,4450,0
|
|
20230602,164500,4869125520,4450,4450,4450,4450,0
|
|
20230602,164400,4869125520,4450,4450,4450,4450,0
|
|
20230602,164300,4869125520,4450,4450,4450,4450,0
|
|
20230602,164200,4869125520,4450,4450,4450,4450,0
|
|
20230602,164100,4869125520,4450,4450,4450,4450,0
|
|
20230602,164000,4869125520,4450,4450,4450,4450,0
|
|
20230602,163900,4869125520,4450,4450,4450,4450,0
|
|
20230602,163800,4869125520,4450,4450,4450,4450,0
|
|
20230602,163700,4869125520,4450,4450,4450,4450,0
|
|
20230602,163600,4869125520,4450,4450,4450,4450,0
|
|
20230602,163500,4869125520,4450,4450,4450,4450,0
|
|
20230602,163400,4869125520,4450,4450,4450,4450,0
|
|
20230602,163300,4869125520,4450,4450,4450,4450,0
|
|
20230602,163200,4869125520,4450,4450,4450,4450,0
|
|
20230602,163100,4869125520,4450,4450,4450,4450,0
|
|
20230602,163000,4869125520,4450,4450,4450,4450,0
|
|
20230602,162900,4869125520,4450,4450,4450,4450,0
|
|
20230602,162800,4869125520,4450,4450,4450,4450,0
|
|
20230602,162700,4869125520,4450,4450,4450,4450,0
|
|
20230602,162600,4869125520,4450,4450,4450,4450,0
|
|
20230602,162500,4869125520,4450,4450,4450,4450,0
|
|
20230602,162400,4869125520,4450,4450,4450,4450,0
|
|
20230602,162300,4869125520,4450,4450,4450,4450,0
|
|
20230602,162200,4869125520,4450,4450,4450,4450,0
|
|
20230602,162100,4869125520,4450,4450,4450,4450,0
|
|
20230602,162000,4869125520,4450,4450,4450,4450,0
|
|
20230602,161900,4869125520,4450,4450,4450,4450,0
|
|
20230602,161800,4869125520,4450,4450,4450,4450,0
|
|
20230602,161700,4869125520,4450,4450,4450,4450,32325
|
|
20230602,161600,4869125520,4450,4450,4450,4450,0
|
|
20230602,161500,4869125520,4450,4450,4450,4450,0
|
|
20230602,161400,4869125520,4450,4450,4450,4450,0
|
|
20230602,161300,4869125520,4450,4450,4450,4450,0
|
|
20230602,161200,4869125520,4450,4450,4450,4450,0
|
|
20230602,161100,4869125520,4450,4450,4450,4450,0
|
|
20230602,161000,4869125520,4450,4450,4450,4450,0
|
|
20230602,160900,4869125520,4450,4450,4450,4450,0
|
|
20230602,160800,4869125520,4450,4450,4450,4450,0
|
|
20230602,160700,4869125520,4450,4450,4450,4450,0
|
|
20230602,160600,4869125520,4450,4450,4450,4450,0
|
|
20230602,160500,4869125520,4450,4450,4450,4450,0
|
|
20230602,160400,4869125520,4450,4450,4450,4450,0
|
|
20230602,160300,4869125520,4450,4450,4450,4450,0
|
|
20230602,160200,4869125520,4450,4450,4450,4450,0
|
|
20230602,160100,4869125520,4450,4450,4450,4450,0
|
|
20230602,160000,4869125520,4450,4450,4450,4450,0
|
|
20230602,155900,4869125520,4450,4450,4450,4450,0
|
|
20230602,155800,4869125520,4450,4450,4450,4450,0
|
|
20230602,155700,4869125520,4450,4450,4450,4450,0
|
|
20230602,155600,4869125520,4450,4450,4450,4450,0
|
|
20230602,155500,4869125520,4450,4450,4450,4450,0
|
|
20230602,155400,4869125520,4450,4450,4450,4450,0
|
|
20230602,155300,4869125520,4450,4450,4450,4450,0
|
|
20230602,155200,4869125520,4450,4450,4450,4450,0
|
|
20230602,155100,4869125520,4450,4450,4450,4450,0
|
|
20230602,155000,4869125520,4450,4450,4450,4450,0
|
|
20230602,154900,4869125520,4450,4450,4450,4450,0
|
|
20230602,154800,4869125520,4450,4450,4450,4450,0
|
|
20230602,154700,4869125520,4450,4450,4450,4450,32325
|
|
20230602,154600,4869125520,4450,4450,4450,4450,0
|
|
20230602,154500,4869125520,4450,4450,4450,4450,0
|
|
20230602,154400,4869125520,4450,4450,4450,4450,0
|
|
20230602,154300,4869125520,4450,4450,4450,4450,0
|
|
20230602,154200,4869125520,4450,4450,4450,4450,0
|
|
20230602,154100,4869125520,4450,4450,4450,4450,0
|
|
20230602,154000,4869125520,4450,4450,4450,4450,0
|
|
20230602,153900,4869125520,4450,4450,4450,4450,0
|
|
20230602,153800,4869125520,4450,4450,4450,4450,0
|
|
20230602,153700,4869125520,4450,4450,4450,4450,0
|
|
20230602,153600,4869125520,4450,4450,4450,4450,0
|
|
20230602,153500,4869125520,4450,4450,4450,4450,0
|
|
20230602,153400,4869125520,4450,4450,4450,4450,0
|
|
20230602,153300,4869125520,4450,4450,4450,4450,0
|
|
20230602,153200,4869125520,4450,4450,4450,4450,0
|
|
20230602,153100,4869125520,4450,4450,4450,4450,0
|
|
20230602,153000,4869125520,4450,4450,4450,4450,32325
|
|
20230602,152900,4725279270,4445,4445,4445,4445,0
|
|
20230602,152800,4725279270,4445,4445,4445,4445,0
|
|
20230602,152700,4725279270,4445,4445,4445,4445,0
|
|
20230602,152600,4725279270,4445,4445,4445,4445,0
|
|
20230602,152500,4725279270,4445,4445,4445,4445,0
|
|
20230602,152400,4725279270,4445,4445,4445,4445,0
|
|
20230602,152300,4725279270,4445,4445,4445,4445,0
|
|
20230602,152200,4725279270,4445,4445,4445,4445,0
|
|
20230602,152100,4725279270,4445,4445,4445,4445,0
|
|
20230602,152000,4725279270,4445,4445,4445,4445,0
|
|
20230602,151900,4725279270,4445,4445,4445,4440,5494
|
|
20230602,151800,4700877945,4445,4440,4445,4440,14524
|
|
20230602,151700,4636346345,4440,4435,4440,4435,6698
|
|
20230602,151600,4606627105,4440,4435,4440,4435,2241
|
|
20230602,151500,4596684155,4435,4435,4440,4435,4759
|
|
20230602,151400,4575570720,4440,4435,4440,4435,2436
|
|
20230602,151300,4564760270,4435,4440,4440,4435,2506
|
|
20230602,151200,4553645925,4435,4440,4445,4430,5824
|
|
20230602,151100,4527787485,4445,4435,4445,4435,5880
|
|
20230602,151000,4501669830,4435,4435,4440,4435,1247
|
|
20230602,150900,4496138440,4440,4445,4445,4440,3388
|
|
20230602,150800,4481083050,4445,4420,4445,4420,15654
|
|
20230602,150700,4411708875,4425,4415,4425,4415,726
|
|
20230602,150600,4408499865,4425,4425,4425,4415,3570
|
|
20230602,150500,4392728810,4425,4425,4425,4420,5360
|
|
20230602,150400,4369028210,4420,4420,4425,4420,1812
|
|
20230602,150300,4361010770,4430,4420,4430,4420,268
|
|
20230602,150200,4359824045,4420,4425,4425,4420,4705
|
|
20230602,150100,4339022265,4425,4430,4430,4425,1616
|
|
20230602,150000,4331868160,4430,4435,4435,4430,2290
|
|
20230602,145900,4321720910,4435,4430,4435,4430,2336
|
|
20230602,145800,4311364420,4430,4440,4440,4430,1289
|
|
20230602,145700,4305651525,4440,4425,4445,4420,25327
|
|
20230602,145600,4193404265,4420,4425,4425,4415,2033
|
|
20230602,145500,4184419190,4420,4420,4425,4420,1552
|
|
20230602,145400,4177559095,4420,4425,4425,4420,1411
|
|
20230602,145300,4171322365,4420,4425,4425,4420,155
|
|
20230602,145200,4170636990,4425,4425,4425,4420,5044
|
|
20230602,145100,4148342290,4425,4420,4425,4420,633
|
|
20230602,145000,4145544415,4425,4425,4425,4425,963
|
|
20230602,144900,4141283140,4425,4420,4425,4420,783
|
|
20230602,144800,4137821085,4425,4430,4430,4425,2040
|
|
20230602,144700,4128794050,4430,4430,4435,4430,3064
|
|
20230602,144600,4115220525,4430,4425,4435,4425,4396
|
|
20230602,144500,4095748735,4430,4430,4430,4425,666
|
|
20230602,144400,4092800345,4430,4425,4430,4425,609
|
|
20230602,144300,4090102775,4425,4425,4430,4425,1069
|
|
20230602,144200,4085371440,4430,4430,4430,4430,113
|
|
20230602,144100,4084870850,4430,4430,4430,4430,1053
|
|
20230602,144000,4080206060,4425,4430,4430,4425,4769
|
|
20230602,143900,4059103120,4430,4415,4435,4415,15590
|
|
20230602,143800,3990162435,4410,4410,4410,4410,100
|
|
20230602,143700,3989721435,4415,4415,4415,4415,227
|
|
20230602,143600,3988719230,4410,4410,4415,4410,2044
|
|
20230602,143500,3979704670,4415,4415,4415,4415,1000
|
|
20230602,143400,3975289670,4420,4415,4420,4415,2702
|
|
20230602,143300,3963360330,4415,4420,4420,4415,1664
|
|
20230602,143200,3956013515,4415,4420,4420,4415,1651
|
|
20230602,143100,3948723975,4415,4415,4415,4415,126
|
|
20230602,143000,3948167685,4420,4420,4420,4420,3
|
|
20230602,142900,3948154425,4420,4420,4420,4420,0
|
|
20230602,142800,3948154425,4420,4415,4420,4415,1807
|
|
20230602,142700,3940176510,4420,4415,4420,4415,220
|
|
20230602,142600,3939205200,4420,4420,4420,4420,77
|
|
20230602,142500,3938864860,4420,4415,4420,4415,513
|
|
20230602,142400,3936599945,4415,4415,4420,4410,3593
|
|
20230602,142300,3920737705,4415,4415,4420,4410,2715
|
|
20230602,142200,3908752075,4410,4410,4415,4410,453
|
|
20230602,142100,3906754085,4410,4415,4415,4410,476
|
|
20230602,142000,3904652550,4415,4415,4415,4415,103
|
|
20230602,141900,3904197805,4415,4415,4415,4415,600
|
|
20230602,141800,3901548805,4420,4420,4420,4420,0
|
|
20230602,141700,3901548805,4420,4410,4420,4405,11
|
|
20230602,141600,3901500310,4405,4415,4415,4405,6109
|
|
20230602,141500,3874564435,4415,4420,4420,4415,370
|
|
20230602,141400,3872930535,4415,4415,4420,4415,1411
|
|
20230602,141300,3866700965,4420,4415,4420,4415,3
|
|
20230602,141200,3866687715,4415,4415,4415,4415,1682
|
|
20230602,141100,3859261685,4420,4420,4420,4420,0
|
|
20230602,141000,3859261685,4420,4420,4420,4410,3286
|
|
20230602,140900,3844747995,4415,4410,4415,4410,10501
|
|
20230602,140800,3798386625,4415,4415,4415,4415,101
|
|
20230602,140700,3797940710,4410,4410,4410,4410,821
|
|
20230602,140600,3794320100,4410,4410,4415,4410,1592
|
|
20230602,140500,3787298560,4410,4405,4410,4405,206
|
|
20230602,140400,3786390725,4405,4400,4410,4400,878
|
|
20230602,140300,3782527390,4400,4400,4400,4400,826
|
|
20230602,140200,3778892990,4400,4400,4400,4400,237
|
|
20230602,140100,3777850190,4410,4410,4410,4410,0
|
|
20230602,140000,3777850190,4410,4405,4410,4395,1178
|
|
20230602,135900,3772666595,4410,4410,4410,4410,2
|
|
20230602,135800,3772657775,4410,4405,4410,4405,16
|
|
20230602,135700,3772587240,4405,4400,4405,4400,385
|
|
20230602,135600,3770892530,4400,4400,4400,4400,192
|
|
20230602,135500,3770047730,4405,4395,4405,4395,981
|
|
20230602,135400,3765732115,4395,4400,4400,4395,317
|
|
20230602,135300,3764337760,4400,4400,4400,4400,295
|
|
20230602,135200,3763039760,4400,4410,4415,4380,42155
|
|
20230602,135100,3577882505,4410,4410,4410,4410,11
|
|
20230602,135000,3577833995,4410,4410,4410,4410,250
|
|
20230602,134900,3576731495,4410,4410,4410,4410,136
|
|
20230602,134800,3576131735,4415,4415,4415,4415,10
|
|
20230602,134700,3576087585,4410,4415,4415,4410,130
|
|
20230602,134600,3575514135,4405,4405,4405,4405,169
|
|
20230602,134500,3574769690,4405,4405,4405,4405,13
|
|
20230602,134400,3574712425,4400,4415,4415,4400,2081
|
|
20230602,134300,3565550810,4415,4415,4415,4415,0
|
|
20230602,134200,3565550810,4415,4420,4420,4400,1320
|
|
20230602,134100,3559733130,4420,4420,4420,4420,1
|
|
20230602,134000,3559728710,4420,4420,4420,4410,154
|
|
20230602,133900,3559048530,4420,4420,4420,4420,1
|
|
20230602,133800,3559044110,4420,4420,4420,4420,5
|
|
20230602,133700,3559022010,4420,4415,4420,4400,10002
|
|
20230602,133600,3514956790,4420,4420,4420,4420,1440
|
|
20230602,133500,3508591990,4420,4415,4420,4415,102
|
|
20230602,133400,3508141655,4415,4420,4420,4415,26
|
|
20230602,133300,3508026740,4415,4415,4415,4415,450
|
|
20230602,133200,3506039990,4415,4415,4415,4415,734
|
|
20230602,133100,3502799380,4405,4405,4405,4405,420
|
|
20230602,133000,3500949280,4400,4415,4420,4400,12877
|
|
20230602,132900,3444194110,4415,4415,4415,4415,6
|
|
20230602,132800,3444167620,4420,4415,4420,4415,10
|
|
20230602,132700,3444123435,4410,4410,4410,4410,43
|
|
20230602,132600,3443933805,4410,4410,4410,4410,143
|
|
20230602,132500,3443303175,4410,4420,4420,4410,114
|
|
20230602,132400,3442800335,4410,4420,4420,4410,1144
|
|
20230602,132300,3437755285,4410,4410,4410,4410,301
|
|
20230602,132200,3436427875,4410,4420,4420,4410,534
|
|
20230602,132100,3434070335,4425,4425,4425,4405,9168
|
|
20230602,132000,3393651560,4425,4425,4425,4425,32
|
|
20230602,131900,3393509960,4415,4425,4425,4415,4
|
|
20230602,131800,3393492290,4410,4410,4415,4410,394
|
|
20230602,131700,3391753500,4410,4420,4425,4410,881
|
|
20230602,131600,3387863820,4420,4420,4420,4420,1
|
|
20230602,131500,3387859400,4420,4420,4420,4410,120
|
|
20230602,131400,3387330140,4410,4420,4420,4410,4001
|
|
20230602,131300,3369666480,4420,4420,4420,4420,92
|
|
20230602,131200,3369259840,4425,4425,4425,4415,2078
|
|
20230602,131100,3360066960,4425,4420,4425,4420,177
|
|
20230602,131000,3359284235,4420,4425,4425,4420,707
|
|
20230602,130900,3356159275,4420,4425,4425,4420,2632
|
|
20230602,130800,3344520290,4425,4430,4430,4425,257
|
|
20230602,130700,3343381815,4430,4425,4430,4425,1009
|
|
20230602,130600,3338915465,4430,4425,4430,4425,551
|
|
20230602,130500,3336474785,4425,4430,4430,4425,705
|
|
20230602,130400,3333353030,4430,4435,4435,4430,3081
|
|
20230602,130300,3319700045,4435,4425,4435,4425,204
|
|
20230602,130200,3318796325,4430,4430,4430,4425,895
|
|
20230602,130100,3314833975,4420,4430,4430,4420,3180
|
|
20230602,130000,3300761185,4430,4435,4435,4430,184
|
|
20230602,125900,3299945730,4440,4430,4440,4430,7327
|
|
20230602,125800,3267467225,4425,4420,4425,4420,4330
|
|
20230602,125700,3248311975,4420,4420,4420,4420,4477
|
|
20230602,125600,3228523635,4420,4415,4420,4415,227
|
|
20230602,125500,3227521295,4420,4420,4420,4415,1798
|
|
20230602,125400,3219574670,4415,4420,4420,4415,151
|
|
20230602,125300,3218907995,4420,4415,4420,4415,585
|
|
20230602,125200,3216323915,4415,4415,4415,4415,654
|
|
20230602,125100,3213436505,4420,4415,4420,4415,1950
|
|
20230602,125000,3204822545,4415,4415,4420,4415,1518
|
|
20230602,124900,3198119280,4415,4415,4420,4415,3854
|
|
20230602,124800,3181103410,4415,4420,4420,4415,362
|
|
20230602,124700,3179505125,4420,4410,4420,4410,708
|
|
20230602,124600,3176382835,4410,4410,4420,4410,235
|
|
20230602,124500,3175345805,4420,4410,4420,4410,1705
|
|
20230602,124400,3167826735,4410,4410,4420,4410,3114
|
|
20230602,124300,3154092955,4415,4420,4420,4415,107
|
|
20230602,124200,3153620515,4420,4415,4420,4410,505
|
|
20230602,124100,3151392865,4420,4420,4420,4420,185
|
|
20230602,124000,3150575165,4425,4415,4425,4415,2981
|
|
20230602,123900,3137398795,4415,4415,4415,4410,102
|
|
20230602,123800,3136948515,4415,4415,4415,4410,1548
|
|
20230602,123700,3130114205,4415,4410,4415,4410,3700
|
|
20230602,123600,3113786030,4410,4410,4410,4410,614
|
|
20230602,123500,3111078290,4410,4410,4410,4410,2413
|
|
20230602,123400,3100436960,4410,4410,4410,4405,446
|
|
20230602,123300,3098471410,4410,4405,4410,4405,2280
|
|
20230602,123200,3088427915,4405,4405,4405,4405,25
|
|
20230602,123100,3088317790,4405,4405,4405,4400,1946
|
|
20230602,123000,3079749160,4405,4400,4405,4400,9
|
|
20230602,122900,3079709520,4400,4400,4400,4395,928
|
|
20230602,122800,3075628875,4400,4400,4400,4400,1765
|
|
20230602,122700,3067862875,4400,4400,4400,4400,361
|
|
20230602,122600,3066274475,4400,4400,4400,4395,8535
|
|
20230602,122500,3028730605,4400,4400,4400,4395,1243
|
|
20230602,122400,3023263905,4400,4400,4400,4400,222
|
|
20230602,122300,3022287105,4400,4405,4405,4400,8108
|
|
20230602,122200,2986611895,4405,4405,4405,4400,129
|
|
20230602,122100,2986044150,4400,4395,4400,4395,2385
|
|
20230602,122000,2975550975,4395,4400,4400,4395,1719
|
|
20230602,121900,2967994875,4400,4400,4400,4395,275
|
|
20230602,121800,2966785820,4395,4395,4400,4395,1016
|
|
20230602,121700,2962320480,4400,4400,4400,4400,491
|
|
20230602,121600,2960160080,4400,4405,4405,4400,366
|
|
20230602,121500,2958549675,4400,4400,4405,4400,2848
|
|
20230602,121400,2946017920,4400,4400,4405,4400,5308
|
|
20230602,121300,2922662705,4400,4400,4400,4400,1044
|
|
20230602,121200,2918069105,4400,4400,4405,4400,1600
|
|
20230602,121100,2911026805,4405,4400,4405,4400,133
|
|
20230602,121000,2910441590,4405,4405,4405,4400,1023
|
|
20230602,120900,2905939800,4405,4405,4405,4405,107
|
|
20230602,120800,2905468465,4405,4405,4405,4405,534
|
|
20230602,120700,2903116195,4405,4400,4405,4400,228
|
|
20230602,120600,2902112440,4405,4405,4405,4405,113
|
|
20230602,120500,2901614675,4405,4405,4405,4405,11
|
|
20230602,120400,2901566220,4405,4410,4410,4405,2019
|
|
20230602,120300,2892668000,4410,4410,4410,4410,365
|
|
20230602,120200,2891058350,4405,4410,4410,4405,1275
|
|
20230602,120100,2885441925,4410,4410,4410,4405,2824
|
|
20230602,120000,2873002085,4410,4410,4410,4405,1002
|
|
20230602,115900,2868584765,4410,4415,4415,4410,2304
|
|
20230602,115800,2858414625,4415,4415,4415,4410,1333
|
|
20230602,115700,2852536065,4410,4405,4410,4405,2276
|
|
20230602,115600,2842509645,4405,4410,4410,4405,15
|
|
20230602,115500,2842443545,4410,4410,4410,4410,253
|
|
20230602,115400,2841327815,4410,4405,4410,4405,201
|
|
20230602,115300,2840442405,4410,4410,4410,4410,1
|
|
20230602,115200,2840437995,4410,4415,4415,4410,2909
|
|
20230602,115100,2827608505,4415,4415,4415,4410,623
|
|
20230602,115000,2824860550,4415,4415,4415,4415,501
|
|
20230602,114900,2822648635,4415,4410,4415,4405,1449
|
|
20230602,114800,2816258545,4410,4410,4410,4405,1008
|
|
20230602,114700,2811815265,4405,4410,4410,4405,130
|
|
20230602,114600,2811242060,4405,4405,4410,4405,3160
|
|
20230602,114500,2797322205,4405,4405,4405,4405,3408
|
|
20230602,114400,2782309965,4405,4410,4410,4405,1195
|
|
20230602,114300,2777041295,4410,4415,4415,4410,559
|
|
20230602,114200,2774573340,4415,4415,4415,4415,66
|
|
20230602,114100,2774281950,4415,4410,4415,4410,821
|
|
20230602,114000,2770658330,4410,4405,4415,4405,776
|
|
20230602,113900,2767235900,4405,4405,4405,4405,614
|
|
20230602,113800,2764531230,4405,4405,4410,4405,953
|
|
20230602,113700,2760333260,4405,4400,4405,4400,568
|
|
20230602,113600,2757832680,4400,4405,4405,4400,8257
|
|
20230602,113500,2721500130,4405,4410,4410,4405,10995
|
|
20230602,113400,2673056780,4415,4420,4420,4415,1764
|
|
20230602,113300,2665268550,4420,4420,4420,4415,212
|
|
20230602,113200,2664331885,4415,4420,4420,4415,5860
|
|
20230602,113100,2638457675,4420,4415,4420,4415,581
|
|
20230602,113000,2635890010,4420,4420,4420,4415,2431
|
|
20230602,112900,2625150395,4415,4420,4420,4415,201
|
|
20230602,112800,2624262975,4420,4420,4420,4420,11
|
|
20230602,112700,2624214355,4420,4415,4425,4415,895
|
|
20230602,112600,2620261150,4420,4420,4425,4420,1306
|
|
20230602,112500,2614488625,4425,4425,4430,4425,1092
|
|
20230602,112400,2609656400,4425,4420,4425,4420,1007
|
|
20230602,112300,2605200430,4425,4420,4425,4420,206
|
|
20230602,112200,2604288940,4425,4425,4425,4420,429
|
|
20230602,112100,2602390620,4425,4420,4425,4420,336
|
|
20230602,112000,2600905495,4420,4415,4420,4415,1827
|
|
20230602,111900,2592830540,4415,4415,4415,4415,1433
|
|
20230602,111800,2586503845,4415,4415,4415,4415,1246
|
|
20230602,111700,2581002755,4415,4410,4415,4410,679
|
|
20230602,111600,2578005720,4410,4415,4415,4410,113
|
|
20230602,111500,2577506880,4415,4415,4415,4415,102
|
|
20230602,111400,2577056550,4420,4415,4420,4415,4993
|
|
20230602,111300,2555001820,4415,4415,4415,4415,270
|
|
20230602,111200,2553809770,4415,4415,4415,4415,317
|
|
20230602,111100,2552410215,4415,4410,4415,4410,357
|
|
20230602,111000,2550835540,4410,4410,4410,4405,2083
|
|
20230602,110900,2541650105,4410,4410,4415,4400,6319
|
|
20230602,110800,2513826105,4410,4410,4410,4410,6272
|
|
20230602,110700,2486166585,4410,4410,4415,4410,1101
|
|
20230602,110600,2481311165,4415,4410,4415,4410,848
|
|
20230602,110500,2477571385,4410,4410,4410,4405,1281
|
|
20230602,110400,2471923250,4405,4410,4410,4405,1093
|
|
20230602,110300,2467107480,4410,4410,4410,4405,301
|
|
20230602,110200,2465781320,4405,4405,4410,4405,1541
|
|
20230602,110100,2458992765,4410,4415,4415,4405,843
|
|
20230602,110000,2455275090,4415,4410,4415,4410,836
|
|
20230602,105900,2451587325,4410,4410,4410,4410,982
|
|
20230602,105800,2447256705,4410,4410,4410,4405,509
|
|
20230602,105700,2445012080,4410,4410,4410,4410,92
|
|
20230602,105600,2444606360,4410,4415,4415,4405,999
|
|
20230602,105500,2440203940,4410,4410,4415,4410,307
|
|
20230602,105400,2438849735,4410,4405,4410,4405,22
|
|
20230602,105300,2438752720,4410,4410,4410,4405,208
|
|
20230602,105200,2437835535,4415,4415,4415,4405,21
|
|
20230602,105100,2437743010,4405,4405,4415,4405,2692
|
|
20230602,105000,2425880190,4415,4415,4415,4405,161
|
|
20230602,104900,2425170375,4415,4410,4415,4405,5679
|
|
20230602,104800,2400148295,4410,4410,4410,4410,497
|
|
20230602,104700,2397956525,4410,4415,4415,4410,1901
|
|
20230602,104600,2389572800,4410,4415,4415,4410,1287
|
|
20230602,104500,2383891945,4410,4410,4410,4405,4716
|
|
20230602,104400,2363095510,4410,4410,4410,4405,289
|
|
20230602,104300,2361821045,4410,4410,4410,4410,2567
|
|
20230602,104200,2350500575,4410,4405,4410,4405,1708
|
|
20230602,104100,2342976310,4405,4410,4410,4405,181
|
|
20230602,104000,2342178225,4400,4410,4410,4400,249
|
|
20230602,103900,2341082595,4410,4400,4410,4395,6545
|
|
20230602,103800,2312292160,4410,4410,4410,4400,1301
|
|
20230602,103700,2306561395,4405,4400,4410,4400,297
|
|
20230602,103600,2305254325,4400,4400,4410,4400,21783
|
|
20230602,103500,2209407575,4395,4415,4415,4395,29990
|
|
20230602,103400,2077390110,4415,4410,4415,4410,1625
|
|
20230602,103300,2070223555,4405,4410,4410,4405,1274
|
|
20230602,103200,2064610220,4410,4405,4410,4405,2384
|
|
20230602,103100,2054103680,4405,4410,4415,4405,12265
|
|
20230602,103000,2000052035,4410,4420,4420,4410,5461
|
|
20230602,102900,1975948685,4420,4425,4425,4420,460
|
|
20230602,102800,1973915370,4425,4425,4425,4415,3053
|
|
20230602,102700,1960422220,4425,4430,4430,4420,13877
|
|
20230602,102600,1899046790,4430,4430,4430,4425,1625
|
|
20230602,102500,1891848290,4430,4430,4435,4425,2530
|
|
20230602,102400,1880642330,4430,4430,4435,4425,1294
|
|
20230602,102300,1874909105,4435,4435,4435,4430,1225
|
|
20230602,102200,1869479380,4430,4435,4435,4430,71
|
|
20230602,102100,1869164845,4435,4430,4435,4430,812
|
|
20230602,102000,1865563680,4435,4430,4435,4430,2070
|
|
20230602,101900,1856383730,4430,4435,4435,4430,1184
|
|
20230602,101800,1851133100,4430,4430,4435,4430,1302
|
|
20230602,101700,1845365235,4430,4435,4435,4425,3758
|
|
20230602,101600,1828714775,4430,4425,4435,4425,1254
|
|
20230602,101500,1823164120,4435,4435,4435,4425,3304
|
|
20230602,101400,1808537975,4435,4435,4435,4435,234
|
|
20230602,101300,1807500185,4430,4435,4435,4430,3172
|
|
20230602,101200,1793435215,4435,4430,4435,4430,331
|
|
20230602,101100,1791968880,4435,4435,4435,4435,857
|
|
20230602,101000,1788168085,4435,4435,4440,4430,2821
|
|
20230602,100900,1775656995,4440,4440,4440,4430,524
|
|
20230602,100800,1773335485,4425,4445,4445,4425,8286
|
|
20230602,100700,1736615965,4445,4445,4445,4445,769
|
|
20230602,100600,1733197760,4445,4440,4450,4430,18594
|
|
20230602,100500,1650779820,4440,4440,4445,4435,2524
|
|
20230602,100400,1639572360,4440,4445,4445,4440,4361
|
|
20230602,100300,1620205985,4445,4450,4450,4440,5035
|
|
20230602,100200,1597817500,4450,4450,4455,4450,4481
|
|
20230602,100100,1577870615,4450,4455,4455,4450,2842
|
|
20230602,100000,1565219310,4455,4450,4455,4445,8162
|
|
20230602,095900,1528869205,4450,4445,4455,4445,3672
|
|
20230602,095800,1512530740,4445,4450,4455,4445,8682
|
|
20230602,095700,1473903065,4455,4445,4455,4445,6812
|
|
20230602,095600,1443568155,4450,4445,4450,4440,8669
|
|
20230602,095500,1405053070,4445,4450,4450,4445,1912
|
|
20230602,095400,1396551420,4450,4450,4450,4445,6293
|
|
20230602,095300,1368551750,4450,4445,4455,4445,15082
|
|
20230602,095200,1301465845,4445,4435,4445,4430,9509
|
|
20230602,095100,1259248985,4435,4425,4435,4425,4255
|
|
20230602,095000,1240407825,4430,4425,4430,4425,1051
|
|
20230602,094900,1235755645,4430,4430,4430,4425,3334
|
|
20230602,094800,1220991025,4430,4430,4430,4425,1547
|
|
20230602,094700,1214141580,4430,4430,4430,4430,2176
|
|
20230602,094600,1204501900,4430,4420,4435,4420,7934
|
|
20230602,094500,1169375815,4425,4425,4425,4420,2039
|
|
20230602,094400,1160362775,4425,4420,4425,4420,1046
|
|
20230602,094300,1155734230,4420,4420,4420,4415,5603
|
|
20230602,094200,1130974065,4420,4415,4425,4415,3108
|
|
20230602,094100,1117235965,4415,4420,4420,4415,2107
|
|
20230602,094000,1107923040,4420,4420,4420,4415,2497
|
|
20230602,093900,1096886350,4420,4420,4425,4415,3274
|
|
20230602,093800,1082419660,4420,4420,4420,4415,350
|
|
20230602,093700,1080872890,4420,4420,4420,4410,4541
|
|
20230602,093600,1060831010,4420,4410,4420,4410,172
|
|
20230602,093500,1060070780,4415,4410,4415,4405,5862
|
|
20230602,093400,1034196445,4405,4410,4415,4405,5804
|
|
20230602,093300,1008605085,4410,4415,4415,4410,338
|
|
20230602,093200,1007113070,4415,4420,4420,4410,1550
|
|
20230602,093100,1000272215,4420,4420,4420,4410,4376
|
|
20230602,093000,980959395,4415,4420,4420,4415,4539
|
|
20230602,092900,960918430,4420,4425,4425,4420,2954
|
|
20230602,092800,947855400,4425,4420,4425,4420,3237
|
|
20230602,092700,933547845,4415,4410,4420,4410,5116
|
|
20230602,092600,910966345,4410,4415,4415,4405,7156
|
|
20230602,092500,879406100,4415,4415,4415,4410,621
|
|
20230602,092400,876665485,4415,4415,4420,4415,946
|
|
20230602,092300,872488540,4410,4415,4415,4410,2974
|
|
20230602,092200,859364490,4410,4410,4415,4410,1701
|
|
20230602,092100,851857675,4410,4405,4410,4400,7008
|
|
20230602,092000,820978875,4405,4400,4410,4400,8120
|
|
20230602,091900,785215995,4405,4415,4415,4405,6360
|
|
20230602,091800,757171635,4420,4425,4430,4415,7939
|
|
20230602,091700,722083665,4425,4425,4435,4420,9664
|
|
20230602,091600,679318220,4425,4390,4430,4390,12012
|
|
20230602,091500,626318010,4390,4395,4400,4365,7303
|
|
20230602,091400,594381495,4400,4375,4400,4365,8832
|
|
20230602,091300,555723020,4370,4375,4380,4365,2074
|
|
20230602,091200,546653205,4370,4370,4380,4360,3102
|
|
20230602,091100,533101795,4365,4365,4370,4360,7770
|
|
20230602,091000,499188060,4365,4375,4375,4365,3105
|
|
20230602,090900,485621790,4375,4370,4380,4365,14025
|
|
20230602,090800,424361865,4370,4370,4375,4370,2936
|
|
20230602,090700,411528855,4375,4375,4385,4370,7121
|
|
20230602,090600,380359925,4380,4370,4385,4365,4877
|
|
20230602,090500,359038055,4370,4365,4375,4365,8058
|
|
20230602,090400,323844160,4365,4380,4380,4365,12034
|
|
20230602,090300,271301700,4380,4360,4385,4360,4774
|
|
20230602,090200,250454805,4360,4390,4390,4360,16202
|
|
20230602,090100,179551495,4390,4380,4400,4370,7281
|
|
20230602,090000,147680295,4380,4410,4415,4380,32110
|