781 lines
38 KiB
CSV
781 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,215800,6704448905,2080,2080,2080,2080,47095
|
|
20230602,215700,6704448905,2080,2080,2080,2080,0
|
|
20230602,215600,6704448905,2080,2080,2080,2080,0
|
|
20230602,215500,6704448905,2080,2080,2080,2080,0
|
|
20230602,215400,6704448905,2080,2080,2080,2080,0
|
|
20230602,215300,6704448905,2080,2080,2080,2080,0
|
|
20230602,215200,6704448905,2080,2080,2080,2080,0
|
|
20230602,215100,6704448905,2080,2080,2080,2080,0
|
|
20230602,215000,6704448905,2080,2080,2080,2080,0
|
|
20230602,214900,6704448905,2080,2080,2080,2080,0
|
|
20230602,214800,6704448905,2080,2080,2080,2080,0
|
|
20230602,214700,6704448905,2080,2080,2080,2080,0
|
|
20230602,214600,6704448905,2080,2080,2080,2080,0
|
|
20230602,214500,6704448905,2080,2080,2080,2080,0
|
|
20230602,214400,6704448905,2080,2080,2080,2080,0
|
|
20230602,214300,6704448905,2080,2080,2080,2080,0
|
|
20230602,214200,6704448905,2080,2080,2080,2080,0
|
|
20230602,214100,6704448905,2080,2080,2080,2080,0
|
|
20230602,214000,6704448905,2080,2080,2080,2080,0
|
|
20230602,213900,6704448905,2080,2080,2080,2080,0
|
|
20230602,213800,6704448905,2080,2080,2080,2080,0
|
|
20230602,213700,6704448905,2080,2080,2080,2080,0
|
|
20230602,213600,6704448905,2080,2080,2080,2080,0
|
|
20230602,213500,6704448905,2080,2080,2080,2080,0
|
|
20230602,213400,6704448905,2080,2080,2080,2080,0
|
|
20230602,213300,6704448905,2080,2080,2080,2080,0
|
|
20230602,213200,6704448905,2080,2080,2080,2080,0
|
|
20230602,213100,6704448905,2080,2080,2080,2080,0
|
|
20230602,213000,6704448905,2080,2080,2080,2080,0
|
|
20230602,212900,6704448905,2080,2080,2080,2080,0
|
|
20230602,212800,6704448905,2080,2080,2080,2080,47095
|
|
20230602,212700,6704448905,2080,2080,2080,2080,0
|
|
20230602,212600,6704448905,2080,2080,2080,2080,0
|
|
20230602,212500,6704448905,2080,2080,2080,2080,0
|
|
20230602,212400,6704448905,2080,2080,2080,2080,0
|
|
20230602,212300,6704448905,2080,2080,2080,2080,0
|
|
20230602,212200,6704448905,2080,2080,2080,2080,0
|
|
20230602,212100,6704448905,2080,2080,2080,2080,0
|
|
20230602,212000,6704448905,2080,2080,2080,2080,0
|
|
20230602,211900,6704448905,2080,2080,2080,2080,0
|
|
20230602,211800,6704448905,2080,2080,2080,2080,0
|
|
20230602,211700,6704448905,2080,2080,2080,2080,0
|
|
20230602,211600,6704448905,2080,2080,2080,2080,0
|
|
20230602,211500,6704448905,2080,2080,2080,2080,0
|
|
20230602,211400,6704448905,2080,2080,2080,2080,0
|
|
20230602,211300,6704448905,2080,2080,2080,2080,0
|
|
20230602,211200,6704448905,2080,2080,2080,2080,0
|
|
20230602,211100,6704448905,2080,2080,2080,2080,0
|
|
20230602,211000,6704448905,2080,2080,2080,2080,0
|
|
20230602,210900,6704448905,2080,2080,2080,2080,0
|
|
20230602,210800,6704448905,2080,2080,2080,2080,0
|
|
20230602,210700,6704448905,2080,2080,2080,2080,0
|
|
20230602,210600,6704448905,2080,2080,2080,2080,0
|
|
20230602,210500,6704448905,2080,2080,2080,2080,0
|
|
20230602,210400,6704448905,2080,2080,2080,2080,0
|
|
20230602,210300,6704448905,2080,2080,2080,2080,0
|
|
20230602,210200,6704448905,2080,2080,2080,2080,0
|
|
20230602,210100,6704448905,2080,2080,2080,2080,0
|
|
20230602,210000,6704448905,2080,2080,2080,2080,0
|
|
20230602,205900,6704448905,2080,2080,2080,2080,0
|
|
20230602,205800,6704448905,2080,2080,2080,2080,47095
|
|
20230602,205700,6704448905,2080,2080,2080,2080,0
|
|
20230602,205600,6704448905,2080,2080,2080,2080,0
|
|
20230602,205500,6704448905,2080,2080,2080,2080,0
|
|
20230602,205400,6704448905,2080,2080,2080,2080,0
|
|
20230602,205300,6704448905,2080,2080,2080,2080,0
|
|
20230602,205200,6704448905,2080,2080,2080,2080,0
|
|
20230602,205100,6704448905,2080,2080,2080,2080,0
|
|
20230602,205000,6704448905,2080,2080,2080,2080,0
|
|
20230602,204900,6704448905,2080,2080,2080,2080,0
|
|
20230602,204800,6704448905,2080,2080,2080,2080,0
|
|
20230602,204700,6704448905,2080,2080,2080,2080,0
|
|
20230602,204600,6704448905,2080,2080,2080,2080,0
|
|
20230602,204500,6704448905,2080,2080,2080,2080,0
|
|
20230602,204400,6704448905,2080,2080,2080,2080,0
|
|
20230602,204300,6704448905,2080,2080,2080,2080,0
|
|
20230602,204200,6704448905,2080,2080,2080,2080,0
|
|
20230602,204100,6704448905,2080,2080,2080,2080,0
|
|
20230602,204000,6704448905,2080,2080,2080,2080,0
|
|
20230602,203900,6704448905,2080,2080,2080,2080,0
|
|
20230602,203800,6704448905,2080,2080,2080,2080,0
|
|
20230602,203700,6704448905,2080,2080,2080,2080,0
|
|
20230602,203600,6704448905,2080,2080,2080,2080,0
|
|
20230602,203500,6704448905,2080,2080,2080,2080,0
|
|
20230602,203400,6704448905,2080,2080,2080,2080,0
|
|
20230602,203300,6704448905,2080,2080,2080,2080,0
|
|
20230602,203200,6704448905,2080,2080,2080,2080,0
|
|
20230602,203100,6704448905,2080,2080,2080,2080,0
|
|
20230602,203000,6704448905,2080,2080,2080,2080,0
|
|
20230602,202900,6704448905,2080,2080,2080,2080,0
|
|
20230602,202800,6704448905,2080,2080,2080,2080,47095
|
|
20230602,202700,6704448905,2080,2080,2080,2080,0
|
|
20230602,202600,6704448905,2080,2080,2080,2080,0
|
|
20230602,202500,6704448905,2080,2080,2080,2080,0
|
|
20230602,202400,6704448905,2080,2080,2080,2080,0
|
|
20230602,202300,6704448905,2080,2080,2080,2080,0
|
|
20230602,202200,6704448905,2080,2080,2080,2080,0
|
|
20230602,202100,6704448905,2080,2080,2080,2080,0
|
|
20230602,202000,6704448905,2080,2080,2080,2080,0
|
|
20230602,201900,6704448905,2080,2080,2080,2080,0
|
|
20230602,201800,6704448905,2080,2080,2080,2080,0
|
|
20230602,201700,6704448905,2080,2080,2080,2080,0
|
|
20230602,201600,6704448905,2080,2080,2080,2080,0
|
|
20230602,201500,6704448905,2080,2080,2080,2080,0
|
|
20230602,201400,6704448905,2080,2080,2080,2080,0
|
|
20230602,201300,6704448905,2080,2080,2080,2080,0
|
|
20230602,201200,6704448905,2080,2080,2080,2080,0
|
|
20230602,201100,6704448905,2080,2080,2080,2080,0
|
|
20230602,201000,6704448905,2080,2080,2080,2080,0
|
|
20230602,200900,6704448905,2080,2080,2080,2080,0
|
|
20230602,200800,6704448905,2080,2080,2080,2080,0
|
|
20230602,200700,6704448905,2080,2080,2080,2080,0
|
|
20230602,200600,6704448905,2080,2080,2080,2080,0
|
|
20230602,200500,6704448905,2080,2080,2080,2080,0
|
|
20230602,200400,6704448905,2080,2080,2080,2080,0
|
|
20230602,200300,6704448905,2080,2080,2080,2080,0
|
|
20230602,200200,6704448905,2080,2080,2080,2080,0
|
|
20230602,200100,6704448905,2080,2080,2080,2080,0
|
|
20230602,200000,6704448905,2080,2080,2080,2080,0
|
|
20230602,195900,6704448905,2080,2080,2080,2080,0
|
|
20230602,195800,6704448905,2080,2080,2080,2080,47095
|
|
20230602,195700,6704448905,2080,2080,2080,2080,0
|
|
20230602,195600,6704448905,2080,2080,2080,2080,0
|
|
20230602,195500,6704448905,2080,2080,2080,2080,0
|
|
20230602,195400,6704448905,2080,2080,2080,2080,0
|
|
20230602,195300,6704448905,2080,2080,2080,2080,0
|
|
20230602,195200,6704448905,2080,2080,2080,2080,0
|
|
20230602,195100,6704448905,2080,2080,2080,2080,0
|
|
20230602,195000,6704448905,2080,2080,2080,2080,0
|
|
20230602,194900,6704448905,2080,2080,2080,2080,0
|
|
20230602,194800,6704448905,2080,2080,2080,2080,0
|
|
20230602,194700,6704448905,2080,2080,2080,2080,0
|
|
20230602,194600,6704448905,2080,2080,2080,2080,0
|
|
20230602,194500,6704448905,2080,2080,2080,2080,0
|
|
20230602,194400,6704448905,2080,2080,2080,2080,0
|
|
20230602,194300,6704448905,2080,2080,2080,2080,0
|
|
20230602,194200,6704448905,2080,2080,2080,2080,0
|
|
20230602,194100,6704448905,2080,2080,2080,2080,0
|
|
20230602,194000,6704448905,2080,2080,2080,2080,0
|
|
20230602,193900,6704448905,2080,2080,2080,2080,0
|
|
20230602,193800,6704448905,2080,2080,2080,2080,0
|
|
20230602,193700,6704448905,2080,2080,2080,2080,0
|
|
20230602,193600,6704448905,2080,2080,2080,2080,0
|
|
20230602,193500,6704448905,2080,2080,2080,2080,0
|
|
20230602,193400,6704448905,2080,2080,2080,2080,0
|
|
20230602,193300,6704448905,2080,2080,2080,2080,0
|
|
20230602,193200,6704448905,2080,2080,2080,2080,0
|
|
20230602,193100,6704448905,2080,2080,2080,2080,0
|
|
20230602,193000,6704448905,2080,2080,2080,2080,0
|
|
20230602,192900,6704448905,2080,2080,2080,2080,0
|
|
20230602,192800,6704448905,2080,2080,2080,2080,47095
|
|
20230602,192700,6704448905,2080,2080,2080,2080,0
|
|
20230602,192600,6704448905,2080,2080,2080,2080,0
|
|
20230602,192500,6704448905,2080,2080,2080,2080,0
|
|
20230602,192400,6704448905,2080,2080,2080,2080,0
|
|
20230602,192300,6704448905,2080,2080,2080,2080,0
|
|
20230602,192200,6704448905,2080,2080,2080,2080,0
|
|
20230602,192100,6704448905,2080,2080,2080,2080,0
|
|
20230602,192000,6704448905,2080,2080,2080,2080,0
|
|
20230602,191900,6704448905,2080,2080,2080,2080,0
|
|
20230602,191800,6704448905,2080,2080,2080,2080,0
|
|
20230602,191700,6704448905,2080,2080,2080,2080,0
|
|
20230602,191600,6704448905,2080,2080,2080,2080,0
|
|
20230602,191500,6704448905,2080,2080,2080,2080,0
|
|
20230602,191400,6704448905,2080,2080,2080,2080,0
|
|
20230602,191300,6704448905,2080,2080,2080,2080,0
|
|
20230602,191200,6704448905,2080,2080,2080,2080,0
|
|
20230602,191100,6704448905,2080,2080,2080,2080,0
|
|
20230602,191000,6704448905,2080,2080,2080,2080,0
|
|
20230602,190900,6704448905,2080,2080,2080,2080,0
|
|
20230602,190800,6704448905,2080,2080,2080,2080,0
|
|
20230602,190700,6704448905,2080,2080,2080,2080,0
|
|
20230602,190600,6704448905,2080,2080,2080,2080,0
|
|
20230602,190500,6704448905,2080,2080,2080,2080,0
|
|
20230602,190400,6704448905,2080,2080,2080,2080,0
|
|
20230602,190300,6704448905,2080,2080,2080,2080,0
|
|
20230602,190200,6704448905,2080,2080,2080,2080,0
|
|
20230602,190100,6704448905,2080,2080,2080,2080,0
|
|
20230602,190000,6704448905,2080,2080,2080,2080,0
|
|
20230602,185900,6704448905,2080,2080,2080,2080,0
|
|
20230602,185800,6704448905,2080,2080,2080,2080,47095
|
|
20230602,185700,6704448905,2080,2080,2080,2080,0
|
|
20230602,185600,6704448905,2080,2080,2080,2080,0
|
|
20230602,185500,6704448905,2080,2080,2080,2080,0
|
|
20230602,185400,6704448905,2080,2080,2080,2080,0
|
|
20230602,185300,6704448905,2080,2080,2080,2080,0
|
|
20230602,185200,6704448905,2080,2080,2080,2080,0
|
|
20230602,185100,6704448905,2080,2080,2080,2080,0
|
|
20230602,185000,6704448905,2080,2080,2080,2080,0
|
|
20230602,184900,6704448905,2080,2080,2080,2080,0
|
|
20230602,184800,6704448905,2080,2080,2080,2080,0
|
|
20230602,184700,6704448905,2080,2080,2080,2080,0
|
|
20230602,184600,6704448905,2080,2080,2080,2080,0
|
|
20230602,184500,6704448905,2080,2080,2080,2080,0
|
|
20230602,184400,6704448905,2080,2080,2080,2080,0
|
|
20230602,184300,6704448905,2080,2080,2080,2080,0
|
|
20230602,184200,6704448905,2080,2080,2080,2080,0
|
|
20230602,184100,6704448905,2080,2080,2080,2080,0
|
|
20230602,184000,6704448905,2080,2080,2080,2080,0
|
|
20230602,183900,6704448905,2080,2080,2080,2080,0
|
|
20230602,183800,6704448905,2080,2080,2080,2080,0
|
|
20230602,183700,6704448905,2080,2080,2080,2080,0
|
|
20230602,183600,6704448905,2080,2080,2080,2080,0
|
|
20230602,183500,6704448905,2080,2080,2080,2080,0
|
|
20230602,183400,6704448905,2080,2080,2080,2080,0
|
|
20230602,183300,6704448905,2080,2080,2080,2080,0
|
|
20230602,183200,6704448905,2080,2080,2080,2080,0
|
|
20230602,183100,6704448905,2080,2080,2080,2080,0
|
|
20230602,183000,6704448905,2080,2080,2080,2080,0
|
|
20230602,182900,6704448905,2080,2080,2080,2080,0
|
|
20230602,182800,6704448905,2080,2080,2080,2080,47095
|
|
20230602,182700,6704448905,2080,2080,2080,2080,0
|
|
20230602,182600,6704448905,2080,2080,2080,2080,0
|
|
20230602,182500,6704448905,2080,2080,2080,2080,0
|
|
20230602,182400,6704448905,2080,2080,2080,2080,0
|
|
20230602,182300,6704448905,2080,2080,2080,2080,0
|
|
20230602,182200,6704448905,2080,2080,2080,2080,0
|
|
20230602,182100,6704448905,2080,2080,2080,2080,0
|
|
20230602,182000,6704448905,2080,2080,2080,2080,0
|
|
20230602,181900,6704448905,2080,2080,2080,2080,0
|
|
20230602,181800,6704448905,2080,2080,2080,2080,0
|
|
20230602,181700,6704448905,2080,2080,2080,2080,0
|
|
20230602,181600,6704448905,2080,2080,2080,2080,0
|
|
20230602,181500,6704448905,2080,2080,2080,2080,0
|
|
20230602,181400,6704448905,2080,2080,2080,2080,0
|
|
20230602,181300,6704448905,2080,2080,2080,2080,0
|
|
20230602,181200,6704448905,2080,2080,2080,2080,0
|
|
20230602,181100,6704448905,2080,2080,2080,2080,0
|
|
20230602,181000,6704448905,2080,2080,2080,2080,0
|
|
20230602,180900,6704448905,2080,2080,2080,2080,0
|
|
20230602,180800,6704448905,2080,2080,2080,2080,0
|
|
20230602,180700,6704448905,2080,2080,2080,2080,0
|
|
20230602,180600,6704448905,2080,2080,2080,2080,0
|
|
20230602,180500,6704448905,2080,2080,2080,2080,0
|
|
20230602,180400,6704448905,2080,2080,2080,2080,0
|
|
20230602,180300,6704448905,2080,2080,2080,2080,0
|
|
20230602,180200,6704448905,2080,2080,2080,2080,0
|
|
20230602,180100,6704448905,2080,2080,2080,2080,0
|
|
20230602,180000,6704448905,2080,2080,2080,2080,0
|
|
20230602,175900,6704448905,2080,2080,2080,2080,0
|
|
20230602,175800,6704448905,2080,2080,2080,2080,47095
|
|
20230602,175700,6704448905,2080,2080,2080,2080,0
|
|
20230602,175600,6704448905,2080,2080,2080,2080,0
|
|
20230602,175500,6704448905,2080,2080,2080,2080,0
|
|
20230602,175400,6704448905,2080,2080,2080,2080,0
|
|
20230602,175300,6704448905,2080,2080,2080,2080,0
|
|
20230602,175200,6704448905,2080,2080,2080,2080,0
|
|
20230602,175100,6704448905,2080,2080,2080,2080,0
|
|
20230602,175000,6704448905,2080,2080,2080,2080,0
|
|
20230602,174900,6704448905,2080,2080,2080,2080,0
|
|
20230602,174800,6704448905,2080,2080,2080,2080,0
|
|
20230602,174700,6704448905,2080,2080,2080,2080,0
|
|
20230602,174600,6704448905,2080,2080,2080,2080,0
|
|
20230602,174500,6704448905,2080,2080,2080,2080,0
|
|
20230602,174400,6704448905,2080,2080,2080,2080,0
|
|
20230602,174300,6704448905,2080,2080,2080,2080,0
|
|
20230602,174200,6704448905,2080,2080,2080,2080,0
|
|
20230602,174100,6704448905,2080,2080,2080,2080,0
|
|
20230602,174000,6704448905,2080,2080,2080,2080,0
|
|
20230602,173900,6704448905,2080,2080,2080,2080,0
|
|
20230602,173800,6704448905,2080,2080,2080,2080,0
|
|
20230602,173700,6704448905,2080,2080,2080,2080,0
|
|
20230602,173600,6704448905,2080,2080,2080,2080,0
|
|
20230602,173500,6704448905,2080,2080,2080,2080,0
|
|
20230602,173400,6704448905,2080,2080,2080,2080,0
|
|
20230602,173300,6704448905,2080,2080,2080,2080,0
|
|
20230602,173200,6704448905,2080,2080,2080,2080,0
|
|
20230602,173100,6704448905,2080,2080,2080,2080,0
|
|
20230602,173000,6704448905,2080,2080,2080,2080,0
|
|
20230602,172900,6704448905,2080,2080,2080,2080,0
|
|
20230602,172800,6704448905,2080,2080,2080,2080,47095
|
|
20230602,172700,6704448905,2080,2080,2080,2080,0
|
|
20230602,172600,6704448905,2080,2080,2080,2080,0
|
|
20230602,172500,6704448905,2080,2080,2080,2080,0
|
|
20230602,172400,6704448905,2080,2080,2080,2080,0
|
|
20230602,172300,6704448905,2080,2080,2080,2080,0
|
|
20230602,172200,6704448905,2080,2080,2080,2080,0
|
|
20230602,172100,6704448905,2080,2080,2080,2080,0
|
|
20230602,172000,6704448905,2080,2080,2080,2080,0
|
|
20230602,171900,6704448905,2080,2080,2080,2080,0
|
|
20230602,171800,6704448905,2080,2080,2080,2080,0
|
|
20230602,171700,6704448905,2080,2080,2080,2080,0
|
|
20230602,171600,6704448905,2080,2080,2080,2080,0
|
|
20230602,171500,6704448905,2080,2080,2080,2080,0
|
|
20230602,171400,6704448905,2080,2080,2080,2080,0
|
|
20230602,171300,6704448905,2080,2080,2080,2080,0
|
|
20230602,171200,6704448905,2080,2080,2080,2080,0
|
|
20230602,171100,6704448905,2080,2080,2080,2080,0
|
|
20230602,171000,6704448905,2080,2080,2080,2080,0
|
|
20230602,170900,6704448905,2080,2080,2080,2080,0
|
|
20230602,170800,6704448905,2080,2080,2080,2080,0
|
|
20230602,170700,6704448905,2080,2080,2080,2080,0
|
|
20230602,170600,6704448905,2080,2080,2080,2080,0
|
|
20230602,170500,6704448905,2080,2080,2080,2080,0
|
|
20230602,170400,6704448905,2080,2080,2080,2080,0
|
|
20230602,170300,6704448905,2080,2080,2080,2080,0
|
|
20230602,170200,6704448905,2080,2080,2080,2080,0
|
|
20230602,170100,6704448905,2080,2080,2080,2080,0
|
|
20230602,170000,6704448905,2080,2080,2080,2080,0
|
|
20230602,165900,6704448905,2080,2080,2080,2080,0
|
|
20230602,165800,6704448905,2080,2080,2080,2080,47095
|
|
20230602,165700,6704448905,2080,2080,2080,2080,0
|
|
20230602,165600,6704448905,2080,2080,2080,2080,0
|
|
20230602,165500,6704448905,2080,2080,2080,2080,0
|
|
20230602,165400,6704448905,2080,2080,2080,2080,0
|
|
20230602,165300,6704448905,2080,2080,2080,2080,0
|
|
20230602,165200,6704448905,2080,2080,2080,2080,0
|
|
20230602,165100,6704448905,2080,2080,2080,2080,0
|
|
20230602,165000,6704448905,2080,2080,2080,2080,0
|
|
20230602,164900,6704448905,2080,2080,2080,2080,0
|
|
20230602,164800,6704448905,2080,2080,2080,2080,0
|
|
20230602,164700,6704448905,2080,2080,2080,2080,0
|
|
20230602,164600,6704448905,2080,2080,2080,2080,0
|
|
20230602,164500,6704448905,2080,2080,2080,2080,0
|
|
20230602,164400,6704448905,2080,2080,2080,2080,0
|
|
20230602,164300,6704448905,2080,2080,2080,2080,0
|
|
20230602,164200,6704448905,2080,2080,2080,2080,0
|
|
20230602,164100,6704448905,2080,2080,2080,2080,0
|
|
20230602,164000,6704448905,2080,2080,2080,2080,0
|
|
20230602,163900,6704448905,2080,2080,2080,2080,0
|
|
20230602,163800,6704448905,2080,2080,2080,2080,0
|
|
20230602,163700,6704448905,2080,2080,2080,2080,0
|
|
20230602,163600,6704448905,2080,2080,2080,2080,0
|
|
20230602,163500,6704448905,2080,2080,2080,2080,0
|
|
20230602,163400,6704448905,2080,2080,2080,2080,0
|
|
20230602,163300,6704448905,2080,2080,2080,2080,0
|
|
20230602,163200,6704448905,2080,2080,2080,2080,0
|
|
20230602,163100,6704448905,2080,2080,2080,2080,0
|
|
20230602,163000,6704448905,2080,2080,2080,2080,0
|
|
20230602,162900,6704448905,2080,2080,2080,2080,0
|
|
20230602,162800,6704448905,2080,2080,2080,2080,47095
|
|
20230602,162700,6704448905,2080,2080,2080,2080,0
|
|
20230602,162600,6704448905,2080,2080,2080,2080,0
|
|
20230602,162500,6704448905,2080,2080,2080,2080,0
|
|
20230602,162400,6704448905,2080,2080,2080,2080,0
|
|
20230602,162300,6704448905,2080,2080,2080,2080,0
|
|
20230602,162200,6704448905,2080,2080,2080,2080,0
|
|
20230602,162100,6704448905,2080,2080,2080,2080,0
|
|
20230602,162000,6704448905,2080,2080,2080,2080,0
|
|
20230602,161900,6704448905,2080,2080,2080,2080,0
|
|
20230602,161800,6704448905,2080,2080,2080,2080,0
|
|
20230602,161700,6704448905,2080,2080,2080,2080,0
|
|
20230602,161600,6704448905,2080,2080,2080,2080,0
|
|
20230602,161500,6704448905,2080,2080,2080,2080,0
|
|
20230602,161400,6704448905,2080,2080,2080,2080,0
|
|
20230602,161300,6704448905,2080,2080,2080,2080,0
|
|
20230602,161200,6704448905,2080,2080,2080,2080,0
|
|
20230602,161100,6704448905,2080,2080,2080,2080,0
|
|
20230602,161000,6704448905,2080,2080,2080,2080,0
|
|
20230602,160900,6704448905,2080,2080,2080,2080,0
|
|
20230602,160800,6704448905,2080,2080,2080,2080,0
|
|
20230602,160700,6704448905,2080,2080,2080,2080,0
|
|
20230602,160600,6704448905,2080,2080,2080,2080,0
|
|
20230602,160500,6704448905,2080,2080,2080,2080,0
|
|
20230602,160400,6704448905,2080,2080,2080,2080,0
|
|
20230602,160300,6704448905,2080,2080,2080,2080,0
|
|
20230602,160200,6704448905,2080,2080,2080,2080,0
|
|
20230602,160100,6704448905,2080,2080,2080,2080,0
|
|
20230602,160000,6704448905,2080,2080,2080,2080,0
|
|
20230602,155900,6704448905,2080,2080,2080,2080,0
|
|
20230602,155800,6704448905,2080,2080,2080,2080,47095
|
|
20230602,155700,6704448905,2080,2080,2080,2080,0
|
|
20230602,155600,6704448905,2080,2080,2080,2080,0
|
|
20230602,155500,6704448905,2080,2080,2080,2080,0
|
|
20230602,155400,6704448905,2080,2080,2080,2080,0
|
|
20230602,155300,6704448905,2080,2080,2080,2080,0
|
|
20230602,155200,6704448905,2080,2080,2080,2080,0
|
|
20230602,155100,6704448905,2080,2080,2080,2080,0
|
|
20230602,155000,6704448905,2080,2080,2080,2080,0
|
|
20230602,154900,6704448905,2080,2080,2080,2080,0
|
|
20230602,154800,6704448905,2080,2080,2080,2080,0
|
|
20230602,154700,6704448905,2080,2080,2080,2080,0
|
|
20230602,154600,6704448905,2080,2080,2080,2080,0
|
|
20230602,154500,6704448905,2080,2080,2080,2080,0
|
|
20230602,154400,6704448905,2080,2080,2080,2080,0
|
|
20230602,154300,6704448905,2080,2080,2080,2080,0
|
|
20230602,154200,6704448905,2080,2080,2080,2080,0
|
|
20230602,154100,6704448905,2080,2080,2080,2080,0
|
|
20230602,154000,6704448905,2080,2080,2080,2080,0
|
|
20230602,153900,6704448905,2080,2080,2080,2080,0
|
|
20230602,153800,6704448905,2080,2080,2080,2080,0
|
|
20230602,153700,6704448905,2080,2080,2080,2080,0
|
|
20230602,153600,6704448905,2080,2080,2080,2080,0
|
|
20230602,153500,6704448905,2080,2080,2080,2080,0
|
|
20230602,153400,6704448905,2080,2080,2080,2080,0
|
|
20230602,153300,6704448905,2080,2080,2080,2080,0
|
|
20230602,153200,6704448905,2080,2080,2080,2080,0
|
|
20230602,153100,6704448905,2080,2080,2080,2080,0
|
|
20230602,153000,6704448905,2080,2080,2080,2080,47095
|
|
20230602,152900,6606491305,2075,2075,2075,2075,0
|
|
20230602,152800,6606491305,2075,2075,2075,2075,0
|
|
20230602,152700,6606491305,2075,2075,2075,2075,0
|
|
20230602,152600,6606491305,2075,2075,2075,2075,0
|
|
20230602,152500,6606491305,2075,2075,2075,2075,0
|
|
20230602,152400,6606491305,2075,2075,2075,2075,0
|
|
20230602,152300,6606491305,2075,2075,2075,2075,0
|
|
20230602,152200,6606491305,2075,2075,2075,2075,0
|
|
20230602,152100,6606491305,2075,2075,2075,2075,0
|
|
20230602,152000,6606491305,2075,2075,2075,2075,0
|
|
20230602,151900,6606491305,2075,2090,2090,2075,55649
|
|
20230602,151800,6490682000,2090,2090,2090,2085,631
|
|
20230602,151700,6489365210,2090,2080,2090,2080,16842
|
|
20230602,151600,6454256475,2085,2080,2085,2080,4986
|
|
20230602,151500,6443885590,2085,2080,2085,2080,14231
|
|
20230602,151400,6414285005,2085,2080,2085,2075,3568
|
|
20230602,151300,6406865105,2085,2080,2085,2075,2593
|
|
20230602,151200,6401469815,2080,2080,2085,2075,18141
|
|
20230602,151100,6363771220,2080,2085,2085,2080,891
|
|
20230602,151000,6361916685,2085,2080,2085,2075,28886
|
|
20230602,150900,6301837580,2080,2080,2085,2080,2490
|
|
20230602,150800,6296658020,2080,2090,2090,2080,5340
|
|
20230602,150700,6285524505,2085,2085,2085,2080,4168
|
|
20230602,150600,6276835610,2085,2085,2090,2080,2806
|
|
20230602,150500,6270987600,2090,2080,2090,2080,4779
|
|
20230602,150400,6261023040,2080,2085,2085,2080,9542
|
|
20230602,150300,6241128690,2085,2085,2085,2085,148
|
|
20230602,150200,6240820110,2085,2080,2085,2080,475
|
|
20230602,150100,6239829985,2085,2085,2085,2080,1157
|
|
20230602,150000,6237422640,2085,2085,2085,2085,993
|
|
20230602,145900,6235352235,2085,2085,2090,2085,2894
|
|
20230602,145800,6229318025,2090,2090,2090,2085,553
|
|
20230602,145700,6228164755,2090,2085,2090,2085,9165
|
|
20230602,145600,6209047520,2090,2085,2090,2085,1292
|
|
20230602,145500,6206352500,2085,2095,2095,2085,9979
|
|
20230602,145400,6185487145,2095,2090,2095,2090,5309
|
|
20230602,145300,6174391330,2095,2085,2095,2085,35355
|
|
20230602,145200,6100555665,2090,2085,2090,2085,1660
|
|
20230602,145100,6097091265,2085,2085,2085,2085,930
|
|
20230602,145000,6095152215,2085,2090,2090,2085,520
|
|
20230602,144900,6094066520,2090,2090,2090,2085,2388
|
|
20230602,144800,6089079220,2090,2090,2090,2085,3291
|
|
20230602,144700,6082215980,2090,2090,2090,2085,1639
|
|
20230602,144600,6078790555,2090,2085,2090,2085,11463
|
|
20230602,144500,6054889940,2085,2085,2085,2085,201
|
|
20230602,144400,6054470855,2085,2080,2085,2080,2263
|
|
20230602,144300,6049763080,2085,2080,2085,2080,458
|
|
20230602,144200,6048810400,2085,2080,2085,2080,509
|
|
20230602,144100,6047751670,2080,2080,2085,2080,818
|
|
20230602,144000,6046050225,2080,2085,2085,2080,853
|
|
20230602,143900,6044274790,2085,2085,2085,2085,122
|
|
20230602,143800,6044020420,2080,2085,2085,2080,2001
|
|
20230602,143700,6039858335,2080,2080,2080,2080,613
|
|
20230602,143600,6038583295,2080,2080,2080,2080,1266
|
|
20230602,143500,6035950015,2080,2080,2080,2080,1
|
|
20230602,143400,6035947935,2080,2085,2085,2080,4115
|
|
20230602,143300,6027388330,2080,2080,2085,2080,1505
|
|
20230602,143200,6024257925,2085,2080,2085,2080,5152
|
|
20230602,143100,6013536760,2080,2085,2085,2080,562
|
|
20230602,143000,6012367495,2080,2080,2080,2080,16
|
|
20230602,142900,6012334215,2085,2085,2085,2080,268
|
|
20230602,142800,6011775515,2085,2085,2085,2080,110
|
|
20230602,142700,6011546200,2085,2080,2085,2080,1306
|
|
20230602,142600,6008825695,2085,2085,2085,2085,267
|
|
20230602,142500,6008269000,2085,2085,2085,2080,1250
|
|
20230602,142400,6005668630,2085,2085,2085,2080,1490
|
|
20230602,142300,6002564495,2080,2080,2085,2080,782
|
|
20230602,142200,6000937930,2080,2080,2080,2080,13
|
|
20230602,142100,6000910890,2080,2080,2080,2080,341
|
|
20230602,142000,6000201610,2080,2080,2080,2080,817
|
|
20230602,141900,5998502250,2080,2080,2080,2080,899
|
|
20230602,141800,5996632330,2080,2080,2080,2080,875
|
|
20230602,141700,5994812330,2080,2080,2080,2080,27
|
|
20230602,141600,5994756170,2085,2085,2085,2080,674
|
|
20230602,141500,5993353885,2085,2085,2085,2085,1
|
|
20230602,141400,5993351800,2080,2085,2085,2080,42
|
|
20230602,141300,5993264280,2080,2080,2080,2080,1463
|
|
20230602,141200,5990221240,2080,2080,2080,2080,221
|
|
20230602,141100,5989761560,2080,2080,2080,2080,3268
|
|
20230602,141000,5982964120,2080,2080,2085,2080,1556
|
|
20230602,140900,5979727635,2080,2085,2085,2080,551
|
|
20230602,140800,5978581355,2085,2080,2085,2080,5
|
|
20230602,140700,5978570935,2085,2080,2085,2080,3497
|
|
20230602,140600,5971291710,2080,2080,2080,2080,33603
|
|
20230602,140500,5901397470,2075,2075,2080,2075,526
|
|
20230602,140400,5900305895,2075,2080,2080,2075,9
|
|
20230602,140300,5900287190,2080,2080,2080,2080,21819
|
|
20230602,140200,5854903670,2080,2075,2080,2075,147
|
|
20230602,140100,5854597925,2075,2080,2080,2075,201
|
|
20230602,140000,5854180845,2075,2075,2075,2075,100
|
|
20230602,135900,5853973345,2080,2080,2080,2075,153
|
|
20230602,135800,5853655110,2075,2080,2080,2075,43
|
|
20230602,135700,5853565880,2080,2075,2080,2075,1386
|
|
20230602,135600,5850688100,2080,2080,2080,2080,161
|
|
20230602,135500,5850353220,2080,2075,2080,2075,1168
|
|
20230602,135400,5847929600,2080,2075,2080,2075,5
|
|
20230602,135300,5847919205,2075,2075,2075,2075,1305
|
|
20230602,135200,5845211330,2080,2080,2080,2075,34
|
|
20230602,135100,5845140640,2075,2075,2080,2075,722
|
|
20230602,135000,5843642475,2075,2075,2075,2075,0
|
|
20230602,134900,5843642475,2075,2075,2075,2075,447
|
|
20230602,134800,5842714950,2075,2075,2075,2075,206
|
|
20230602,134700,5842287500,2075,2075,2075,2075,309
|
|
20230602,134600,5841646325,2075,2080,2080,2075,2202
|
|
20230602,134500,5837077170,2080,2080,2080,2070,133
|
|
20230602,134400,5836801060,2080,2080,2080,2080,210
|
|
20230602,134300,5836364260,2080,2075,2080,2075,621
|
|
20230602,134200,5835074295,2075,2075,2075,2075,41
|
|
20230602,134100,5834989220,2070,2075,2075,2070,792
|
|
20230602,134000,5833349700,2070,2075,2080,2070,1105
|
|
20230602,133900,5831061610,2075,2080,2080,2075,2659
|
|
20230602,133800,5825541655,2080,2075,2080,2075,664
|
|
20230602,133700,5824163835,2075,2075,2075,2070,2198
|
|
20230602,133600,5819610770,2075,2080,2080,2070,441
|
|
20230602,133500,5818695940,2075,2075,2075,2070,3260
|
|
20230602,133400,5811946080,2070,2085,2085,2070,14412
|
|
20230602,133300,5782056330,2085,2085,2085,2085,5910
|
|
20230602,133200,5769733980,2085,2080,2085,2080,1918
|
|
20230602,133100,5765744535,2080,2080,2080,2080,1300
|
|
20230602,133000,5763040535,2080,2080,2080,2080,505
|
|
20230602,132900,5761990135,2075,2085,2085,2075,504
|
|
20230602,132800,5760943210,2085,2080,2085,2080,44
|
|
20230602,132700,5760851640,2080,2085,2085,2080,460
|
|
20230602,132600,5759893340,2075,2080,2080,2075,1450
|
|
20230602,132500,5756878410,2080,2080,2080,2075,2252
|
|
20230602,132400,5752194555,2080,2080,2080,2080,609
|
|
20230602,132300,5750927835,2080,2080,2080,2075,2236
|
|
20230602,132200,5746281955,2080,2080,2080,2075,343
|
|
20230602,132100,5745569910,2075,2080,2080,2075,1354
|
|
20230602,132000,5742760290,2080,2085,2085,2080,3067
|
|
20230602,131900,5736380625,2085,2085,2085,2085,509
|
|
20230602,131800,5735319360,2085,2085,2085,2085,1
|
|
20230602,131700,5735317275,2080,2075,2080,2075,4902
|
|
20230602,131600,5725144665,2080,2080,2080,2080,2159
|
|
20230602,131500,5720653945,2080,2080,2080,2080,2589
|
|
20230602,131400,5715268825,2080,2080,2080,2080,1001
|
|
20230602,131300,5713186745,2080,2085,2085,2080,101
|
|
20230602,131200,5712976660,2080,2085,2085,2080,120
|
|
20230602,131100,5712727000,2085,2085,2085,2080,5699
|
|
20230602,131000,5700873005,2085,2085,2085,2080,1526
|
|
20230602,130900,5697696300,2085,2085,2085,2085,424
|
|
20230602,130800,5696812260,2085,2085,2085,2085,1
|
|
20230602,130700,5696810175,2085,2090,2090,2080,1443
|
|
20230602,130600,5693804550,2090,2085,2090,2080,1182
|
|
20230602,130500,5691341885,2090,2090,2090,2080,5737
|
|
20230602,130400,5679407900,2080,2090,2090,2080,390
|
|
20230602,130300,5678594350,2080,2085,2090,2080,4416
|
|
20230602,130200,5669390755,2085,2090,2090,2085,14014
|
|
20230602,130100,5640171560,2090,2090,2090,2090,284
|
|
20230602,130000,5639578000,2085,2090,2090,2085,18
|
|
20230602,125900,5639540385,2090,2090,2090,2090,101
|
|
20230602,125800,5639329295,2090,2090,2090,2090,2276
|
|
20230602,125700,5634572455,2090,2090,2090,2090,2776
|
|
20230602,125600,5628770615,2090,2090,2090,2090,71
|
|
20230602,125500,5628622225,2085,2090,2095,2085,800
|
|
20230602,125400,5626948705,2090,2090,2095,2090,1506
|
|
20230602,125300,5623796275,2090,2090,2090,2090,4582
|
|
20230602,125200,5614219895,2085,2085,2090,2085,542
|
|
20230602,125100,5613089820,2085,2090,2090,2085,57
|
|
20230602,125000,5612970945,2090,2090,2090,2090,501
|
|
20230602,124900,5611923855,2090,2085,2090,2085,29
|
|
20230602,124800,5611863250,2085,2090,2090,2085,512
|
|
20230602,124700,5610794910,2090,2090,2090,2090,2012
|
|
20230602,124600,5606589830,2090,2090,2090,2090,12005
|
|
20230602,124500,5581499380,2090,2085,2090,2085,11470
|
|
20230602,124400,5557582835,2085,2080,2085,2075,1077
|
|
20230602,124300,5555343045,2080,2080,2080,2075,1631
|
|
20230602,124200,5551957800,2080,2080,2080,2080,2586
|
|
20230602,124100,5546578920,2080,2080,2085,2075,59670
|
|
20230602,124000,5422707600,2080,2080,2080,2080,3522
|
|
20230602,123900,5415381840,2085,2085,2085,2085,740
|
|
20230602,123800,5413838940,2085,2080,2085,2080,3738
|
|
20230602,123700,5406048845,2080,2085,2085,2080,4682
|
|
20230602,123600,5396287365,2090,2090,2090,2090,352
|
|
20230602,123500,5395551685,2090,2085,2090,2085,536
|
|
20230602,123400,5394431495,2090,2090,2090,2090,0
|
|
20230602,123300,5394431495,2090,2085,2090,2085,124
|
|
20230602,123200,5394172940,2085,2085,2085,2085,202
|
|
20230602,123100,5393751770,2085,2085,2085,2085,2725
|
|
20230602,123000,5388070145,2090,2085,2090,2085,65
|
|
20230602,122900,5387934470,2090,2090,2090,2090,11
|
|
20230602,122800,5387911480,2090,2090,2090,2085,153
|
|
20230602,122700,5387591795,2095,2090,2095,2090,4894
|
|
20230602,122600,5377363325,2090,2090,2090,2090,262
|
|
20230602,122500,5376815745,2090,2085,2090,2085,78
|
|
20230602,122400,5376653105,2090,2090,2090,2090,6001
|
|
20230602,122300,5364111015,2090,2090,2090,2090,220
|
|
20230602,122200,5363651215,2090,2090,2090,2090,20
|
|
20230602,122100,5363609415,2090,2090,2090,2085,1030
|
|
20230602,122000,5361461855,2085,2090,2090,2085,171
|
|
20230602,121900,5361104515,2090,2090,2090,2090,4
|
|
20230602,121800,5361096155,2090,2090,2090,2090,492
|
|
20230602,121700,5360067875,2090,2090,2090,2085,2128
|
|
20230602,121600,5355620360,2085,2085,2085,2085,3002
|
|
20230602,121500,5349361190,2080,2080,2080,2080,181
|
|
20230602,121400,5348984710,2080,2085,2085,2080,1726
|
|
20230602,121300,5345387125,2085,2085,2085,2085,106
|
|
20230602,121200,5345166115,2085,2085,2085,2085,594
|
|
20230602,121100,5343927625,2085,2085,2085,2085,30
|
|
20230602,121000,5343865075,2080,2085,2085,2080,105
|
|
20230602,120900,5343646430,2085,2080,2085,2080,219
|
|
20230602,120800,5343190855,2080,2085,2085,2080,907
|
|
20230602,120700,5341301495,2085,2085,2085,2085,1
|
|
20230602,120600,5341299410,2085,2080,2085,2080,343
|
|
20230602,120500,5340584970,2080,2085,2085,2080,135
|
|
20230602,120400,5340304045,2080,2085,2085,2080,556
|
|
20230602,120300,5339147120,2080,2085,2085,2080,759
|
|
20230602,120200,5337566740,2085,2085,2085,2080,9392
|
|
20230602,120100,5318018260,2080,2080,2080,2080,3475
|
|
20230602,120000,5310790260,2080,2080,2080,2080,10000
|
|
20230602,115900,5289990260,2080,2080,2080,2080,1212
|
|
20230602,115800,5287469300,2080,2080,2080,2080,2870
|
|
20230602,115700,5281499700,2085,2080,2085,2080,313
|
|
20230602,115600,5280848610,2080,2090,2090,2080,4185
|
|
20230602,115500,5272121630,2090,2085,2090,2085,524
|
|
20230602,115400,5271029020,2090,2090,2090,2090,357
|
|
20230602,115300,5270282890,2090,2085,2090,2085,156
|
|
20230602,115200,5269957105,2090,2085,2090,2085,854
|
|
20230602,115100,5268176245,2090,2085,2090,2085,543
|
|
20230602,115000,5267044025,2090,2085,2090,2085,11
|
|
20230602,114900,5267021085,2090,2090,2090,2090,26
|
|
20230602,114800,5266966745,2085,2095,2095,2085,1898
|
|
20230602,114700,5263001540,2095,2090,2095,2090,88
|
|
20230602,114600,5262817480,2090,2090,2095,2090,2329
|
|
20230602,114500,5257949850,2090,2085,2090,2085,4812
|
|
20230602,114400,5247914815,2085,2085,2085,2080,1570
|
|
20230602,114300,5244647360,2085,2085,2085,2080,290
|
|
20230602,114200,5244042725,2085,2085,2085,2080,3163
|
|
20230602,114100,5237449765,2085,2090,2090,2085,1001
|
|
20230602,114000,5235362675,2090,2095,2095,2085,7745
|
|
20230602,113900,5219184965,2090,2090,2095,2090,364
|
|
20230602,113800,5218422975,2095,2095,2095,2090,257
|
|
20230602,113700,5217884595,2095,2095,2095,2090,3566
|
|
20230602,113600,5210421180,2095,2090,2095,2090,530
|
|
20230602,113500,5209310855,2095,2090,2095,2090,4335
|
|
20230602,113400,5200229110,2095,2090,2095,2090,7741
|
|
20230602,113300,5184045425,2090,2090,2090,2090,2339
|
|
20230602,113200,5179156915,2090,2085,2090,2085,3083
|
|
20230602,113100,5172728760,2085,2085,2085,2085,670
|
|
20230602,113000,5171331810,2085,2085,2085,2085,811
|
|
20230602,112900,5169640875,2085,2090,2090,2085,1204
|
|
20230602,112800,5167127115,2090,2090,2090,2090,327
|
|
20230602,112700,5166443685,2090,2090,2090,2090,5
|
|
20230602,112600,5166433235,2090,2085,2090,2085,3199
|
|
20230602,112500,5159762255,2085,2085,2085,2080,1155
|
|
20230602,112400,5157359770,2080,2080,2085,2080,2686
|
|
20230602,112300,5151762640,2080,2080,2080,2080,5735
|
|
20230602,112200,5139833840,2080,2085,2085,2080,14893
|
|
20230602,112100,5108854360,2085,2085,2085,2080,9086
|
|
20230602,112000,5089918900,2085,2080,2085,2080,2618
|
|
20230602,111900,5084471960,2080,2085,2085,2080,7780
|
|
20230602,111800,5068267630,2085,2090,2090,2085,2418
|
|
20230602,111700,5063220760,2090,2090,2090,2085,3304
|
|
20230602,111600,5056315405,2090,2090,2090,2090,43
|
|
20230602,111500,5056225535,2085,2090,2090,2085,3124
|
|
20230602,111400,5049711385,2090,2085,2090,2085,2638
|
|
20230602,111300,5044208655,2085,2090,2090,2085,1941
|
|
20230602,111200,5040153615,2090,2085,2090,2085,638
|
|
20230602,111100,5038823015,2090,2085,2090,2085,1319
|
|
20230602,111000,5036067470,2085,2085,2085,2085,387
|
|
20230602,110900,5035260575,2085,2085,2085,2085,13632
|
|
20230602,110800,5006837855,2085,2090,2090,2085,288
|
|
20230602,110700,5006237335,2085,2085,2090,2085,4028
|
|
20230602,110600,4997833610,2085,2085,2085,2085,1966
|
|
20230602,110500,4993734500,2085,2090,2090,2085,5292
|
|
20230602,110400,4982678115,2090,2090,2090,2090,947
|
|
20230602,110300,4980698885,2090,2090,2090,2090,2
|
|
20230602,110200,4980694705,2090,2090,2095,2090,6555
|
|
20230602,110100,4966994295,2095,2095,2095,2090,736
|
|
20230602,110000,4965453475,2090,2095,2095,2090,951
|
|
20230602,105900,4963464385,2095,2095,2095,2095,1
|
|
20230602,105800,4963462290,2095,2090,2095,2090,3055
|
|
20230602,105700,4957077290,2085,2090,2090,2085,14731
|
|
20230602,105600,4926353465,2090,2090,2090,2090,110
|
|
20230602,105500,4926123565,2090,2090,2090,2090,11839
|
|
20230602,105400,4901380055,2090,2090,2095,2090,1933
|
|
20230602,105300,4897336465,2090,2090,2090,2090,37071
|
|
20230602,105200,4819858075,2090,2095,2095,2090,2179
|
|
20230602,105100,4815297935,2095,2095,2095,2095,4724
|
|
20230602,105000,4805401155,2095,2100,2100,2095,1305
|
|
20230602,104900,4802665450,2100,2095,2100,2095,19
|
|
20230602,104800,4802625595,2095,2100,2100,2095,1868
|
|
20230602,104700,4798712005,2100,2095,2100,2095,1322
|
|
20230602,104600,4795941410,2100,2100,2100,2095,10099
|
|
20230602,104500,4774772390,2095,2100,2100,2095,1462
|
|
20230602,104400,4771702665,2100,2095,2100,2095,3455
|
|
20230602,104300,4764464385,2095,2095,2095,2090,1701
|
|
20230602,104200,4760906330,2090,2090,2095,2090,12840
|
|
20230602,104100,4734058710,2090,2095,2095,2090,7228
|
|
20230602,104000,4718937135,2090,2095,2095,2090,11059
|
|
20230602,103900,4695819265,2090,2095,2095,2090,28650
|
|
20230602,103800,4635876785,2095,2105,2105,2095,2522
|
|
20230602,103700,4630584505,2100,2105,2105,2095,10500
|
|
20230602,103600,4608542255,2100,2100,2105,2100,5601
|
|
20230602,103500,4596774495,2100,2105,2105,2100,4124
|
|
20230602,103400,4588114090,2105,2100,2105,2100,1712
|
|
20230602,103300,4584517445,2100,2105,2105,2100,5686
|
|
20230602,103200,4572571285,2105,2105,2105,2100,5537
|
|
20230602,103100,4560924235,2105,2110,2115,2105,59940
|
|
20230602,103000,4434459835,2115,2115,2120,2110,4747
|
|
20230602,102900,4424414940,2110,2110,2120,2105,13750
|
|
20230602,102800,4395403480,2110,2120,2120,2105,16574
|
|
20230602,102700,4360444565,2115,2110,2120,2105,20849
|
|
20230602,102600,4316470015,2105,2115,2125,2105,35993
|
|
20230602,102500,4240402770,2125,2135,2135,2115,156736
|
|
20230602,102400,3907678900,2135,2130,2135,2125,54615
|
|
20230602,102300,3791238825,2130,2125,2130,2115,112909
|
|
20230602,102200,3551594825,2125,2125,2130,2115,26304
|
|
20230602,102100,3495731745,2125,2120,2125,2115,38819
|
|
20230602,102000,3413355370,2120,2110,2120,2110,19206
|
|
20230602,101900,3372671985,2115,2110,2125,2105,55665
|
|
20230602,101800,3254895480,2120,2125,2125,2110,76730
|
|
20230602,101700,3092455410,2125,2110,2125,2110,24447
|
|
20230602,101600,3040629150,2120,2115,2120,2110,32889
|
|
20230602,101500,2970961555,2115,2110,2115,2110,17595
|
|
20230602,101400,2933749150,2115,2115,2115,2110,2383
|
|
20230602,101300,2928719880,2110,2120,2120,2110,4624
|
|
20230602,101200,2918960045,2120,2110,2120,2100,36091
|
|
20230602,101100,2842753810,2110,2105,2110,2105,3068
|
|
20230602,101000,2836294765,2105,2105,2105,2100,4915
|
|
20230602,100900,2825965090,2105,2100,2105,2095,8274
|
|
20230602,100800,2808573445,2100,2095,2100,2085,13741
|
|
20230602,100700,2779837965,2100,2100,2105,2075,47365
|
|
20230602,100600,2681092240,2105,2105,2110,2105,2428
|
|
20230602,100500,2675981065,2105,2105,2110,2105,17647
|
|
20230602,100400,2638830125,2110,2110,2110,2110,1074
|
|
20230602,100300,2636563985,2110,2110,2115,2110,26301
|
|
20230602,100200,2581066570,2110,2115,2115,2110,7674
|
|
20230602,100100,2564868080,2110,2100,2115,2100,17757
|
|
20230602,100000,2527439890,2100,2105,2105,2095,9983
|
|
20230602,095900,2506475415,2100,2100,2105,2100,653
|
|
20230602,095800,2505103080,2100,2105,2105,2100,2461
|
|
20230602,095700,2499934930,2105,2105,2105,2090,4820
|
|
20230602,095600,2489812165,2105,2090,2105,2090,28013
|
|
20230602,095500,2431074985,2090,2095,2095,2090,1766
|
|
20230602,095400,2427382930,2090,2090,2090,2090,19469
|
|
20230602,095300,2386692720,2090,2090,2090,2085,15932
|
|
20230602,095200,2353434840,2085,2085,2085,2085,787
|
|
20230602,095100,2351793945,2085,2085,2085,2085,1531
|
|
20230602,095000,2348601810,2085,2080,2090,2080,11520
|
|
20230602,094900,2324630655,2080,2090,2090,2080,17415
|
|
20230602,094800,2288367485,2090,2090,2090,2085,3358
|
|
20230602,094700,2281350780,2085,2090,2090,2085,24480
|
|
20230602,094600,2230222630,2090,2095,2095,2090,1086
|
|
20230602,094500,2227952490,2095,2090,2095,2090,21520
|
|
20230602,094400,2182972105,2090,2100,2100,2090,23133
|
|
20230602,094300,2134495430,2105,2105,2105,2100,10762
|
|
20230602,094200,2111848150,2100,2100,2100,2095,13670
|
|
20230602,094100,2083141165,2100,2105,2110,2095,23666
|
|
20230602,094000,2033416215,2110,2110,2110,2105,1756
|
|
20230602,093900,2029711480,2110,2115,2115,2105,31785
|
|
20230602,093800,1962569395,2110,2100,2115,2100,31908
|
|
20230602,093700,1895297270,2100,2100,2110,2100,100980
|
|
20230602,093600,1682805540,2100,2100,2105,2095,21831
|
|
20230602,093500,1636958340,2100,2110,2110,2100,36740
|
|
20230602,093400,1559640065,2110,2115,2115,2105,25219
|
|
20230602,093300,1506437015,2110,2100,2115,2100,52175
|
|
20230602,093200,1396498170,2100,2100,2105,2095,25250
|
|
20230602,093100,1343456700,2100,2100,2100,2095,4172
|
|
20230602,093000,1334709965,2100,2095,2105,2095,16796
|
|
20230602,092900,1299438235,2100,2095,2100,2090,29951
|
|
20230602,092800,1236636540,2095,2100,2100,2090,17649
|
|
20230602,092700,1199635035,2100,2095,2105,2095,41047
|
|
20230602,092600,1113455960,2095,2095,2095,2090,47863
|
|
20230602,092500,1013290165,2095,2095,2100,2090,44816
|
|
20230602,092400,919424470,2090,2080,2095,2075,45980
|
|
20230602,092300,823523260,2080,2065,2080,2065,9655
|
|
20230602,092200,803526750,2065,2070,2070,2065,10495
|
|
20230602,092100,781839415,2070,2065,2070,2065,1588
|
|
20230602,092000,778558895,2065,2070,2070,2065,4444
|
|
20230602,091900,769373510,2070,2075,2075,2070,18491
|
|
20230602,091800,731094390,2080,2080,2080,2075,16122
|
|
20230602,091700,697641150,2080,2075,2080,2070,10255
|
|
20230602,091600,676367170,2070,2070,2075,2070,11570
|
|
20230602,091500,652417020,2070,2070,2070,2065,3323
|
|
20230602,091400,645541155,2070,2065,2070,2065,9801
|
|
20230602,091300,625302080,2065,2060,2065,2060,4494
|
|
20230602,091200,616044385,2065,2065,2065,2060,2793
|
|
20230602,091100,610281850,2065,2065,2065,2060,7530
|
|
20230602,091000,594742400,2065,2060,2065,2060,5566
|
|
20230602,090900,583248660,2065,2065,2065,2060,7313
|
|
20230602,090800,568147785,2065,2060,2065,2060,7952
|
|
20230602,090700,551766615,2060,2065,2065,2055,30931
|
|
20230602,090600,488051820,2065,2070,2070,2065,65282
|
|
20230602,090500,353235890,2070,2070,2070,2065,1558
|
|
20230602,090400,350011350,2065,2060,2065,2060,9945
|
|
20230602,090300,329490015,2065,2065,2070,2060,12412
|
|
20230602,090200,303869105,2065,2075,2075,2060,30804
|
|
20230602,090100,240204365,2075,2085,2095,2075,32880
|
|
20230602,090000,171803850,2085,2065,2090,2065,82755
|