817 lines
40 KiB
CSV
817 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,223400,5160658595,2550,2550,2550,2550,28328
|
|
20230609,223300,5160658595,2550,2550,2550,2550,0
|
|
20230609,223200,5160658595,2550,2550,2550,2550,0
|
|
20230609,223100,5160658595,2550,2550,2550,2550,0
|
|
20230609,223000,5160658595,2550,2550,2550,2550,0
|
|
20230609,222900,5160658595,2550,2550,2550,2550,0
|
|
20230609,222800,5160658595,2550,2550,2550,2550,0
|
|
20230609,222700,5160658595,2550,2550,2550,2550,0
|
|
20230609,222600,5160658595,2550,2550,2550,2550,0
|
|
20230609,222500,5160658595,2550,2550,2550,2550,0
|
|
20230609,222400,5160658595,2550,2550,2550,2550,0
|
|
20230609,222300,5160658595,2550,2550,2550,2550,0
|
|
20230609,222200,5160658595,2550,2550,2550,2550,0
|
|
20230609,222100,5160658595,2550,2550,2550,2550,0
|
|
20230609,222000,5160658595,2550,2550,2550,2550,0
|
|
20230609,221900,5160658595,2550,2550,2550,2550,0
|
|
20230609,221800,5160658595,2550,2550,2550,2550,0
|
|
20230609,221700,5160658595,2550,2550,2550,2550,0
|
|
20230609,221600,5160658595,2550,2550,2550,2550,0
|
|
20230609,221500,5160658595,2550,2550,2550,2550,0
|
|
20230609,221400,5160658595,2550,2550,2550,2550,0
|
|
20230609,221300,5160658595,2550,2550,2550,2550,0
|
|
20230609,221200,5160658595,2550,2550,2550,2550,0
|
|
20230609,221100,5160658595,2550,2550,2550,2550,0
|
|
20230609,221000,5160658595,2550,2550,2550,2550,0
|
|
20230609,220900,5160658595,2550,2550,2550,2550,0
|
|
20230609,220800,5160658595,2550,2550,2550,2550,0
|
|
20230609,220700,5160658595,2550,2550,2550,2550,0
|
|
20230609,220600,5160658595,2550,2550,2550,2550,0
|
|
20230609,220500,5160658595,2550,2550,2550,2550,0
|
|
20230609,220400,5160658595,2550,2550,2550,2550,28328
|
|
20230609,220300,5160658595,2550,2550,2550,2550,0
|
|
20230609,220200,5160658595,2550,2550,2550,2550,0
|
|
20230609,220100,5160658595,2550,2550,2550,2550,0
|
|
20230609,220000,5160658595,2550,2550,2550,2550,0
|
|
20230609,215900,5160658595,2550,2550,2550,2550,0
|
|
20230609,215800,5160658595,2550,2550,2550,2550,0
|
|
20230609,215700,5160658595,2550,2550,2550,2550,0
|
|
20230609,215600,5160658595,2550,2550,2550,2550,0
|
|
20230609,215500,5160658595,2550,2550,2550,2550,0
|
|
20230609,215400,5160658595,2550,2550,2550,2550,0
|
|
20230609,215300,5160658595,2550,2550,2550,2550,0
|
|
20230609,215200,5160658595,2550,2550,2550,2550,0
|
|
20230609,215100,5160658595,2550,2550,2550,2550,0
|
|
20230609,215000,5160658595,2550,2550,2550,2550,0
|
|
20230609,214900,5160658595,2550,2550,2550,2550,0
|
|
20230609,214800,5160658595,2550,2550,2550,2550,0
|
|
20230609,214700,5160658595,2550,2550,2550,2550,0
|
|
20230609,214600,5160658595,2550,2550,2550,2550,0
|
|
20230609,214500,5160658595,2550,2550,2550,2550,0
|
|
20230609,214400,5160658595,2550,2550,2550,2550,0
|
|
20230609,214300,5160658595,2550,2550,2550,2550,0
|
|
20230609,214200,5160658595,2550,2550,2550,2550,0
|
|
20230609,214100,5160658595,2550,2550,2550,2550,0
|
|
20230609,214000,5160658595,2550,2550,2550,2550,0
|
|
20230609,213900,5160658595,2550,2550,2550,2550,0
|
|
20230609,213800,5160658595,2550,2550,2550,2550,0
|
|
20230609,213700,5160658595,2550,2550,2550,2550,0
|
|
20230609,213600,5160658595,2550,2550,2550,2550,0
|
|
20230609,213500,5160658595,2550,2550,2550,2550,0
|
|
20230609,213400,5160658595,2550,2550,2550,2550,28328
|
|
20230609,213300,5160658595,2550,2550,2550,2550,0
|
|
20230609,213200,5160658595,2550,2550,2550,2550,0
|
|
20230609,213100,5160658595,2550,2550,2550,2550,0
|
|
20230609,213000,5160658595,2550,2550,2550,2550,0
|
|
20230609,212900,5160658595,2550,2550,2550,2550,0
|
|
20230609,212800,5160658595,2550,2550,2550,2550,0
|
|
20230609,212700,5160658595,2550,2550,2550,2550,0
|
|
20230609,212600,5160658595,2550,2550,2550,2550,0
|
|
20230609,212500,5160658595,2550,2550,2550,2550,0
|
|
20230609,212400,5160658595,2550,2550,2550,2550,0
|
|
20230609,212300,5160658595,2550,2550,2550,2550,0
|
|
20230609,212200,5160658595,2550,2550,2550,2550,0
|
|
20230609,212100,5160658595,2550,2550,2550,2550,0
|
|
20230609,212000,5160658595,2550,2550,2550,2550,0
|
|
20230609,211900,5160658595,2550,2550,2550,2550,0
|
|
20230609,211800,5160658595,2550,2550,2550,2550,0
|
|
20230609,211700,5160658595,2550,2550,2550,2550,0
|
|
20230609,211600,5160658595,2550,2550,2550,2550,0
|
|
20230609,211500,5160658595,2550,2550,2550,2550,0
|
|
20230609,211400,5160658595,2550,2550,2550,2550,0
|
|
20230609,211300,5160658595,2550,2550,2550,2550,0
|
|
20230609,211200,5160658595,2550,2550,2550,2550,0
|
|
20230609,211100,5160658595,2550,2550,2550,2550,0
|
|
20230609,211000,5160658595,2550,2550,2550,2550,0
|
|
20230609,210900,5160658595,2550,2550,2550,2550,0
|
|
20230609,210800,5160658595,2550,2550,2550,2550,0
|
|
20230609,210700,5160658595,2550,2550,2550,2550,0
|
|
20230609,210600,5160658595,2550,2550,2550,2550,0
|
|
20230609,210500,5160658595,2550,2550,2550,2550,0
|
|
20230609,210400,5160658595,2550,2550,2550,2550,28328
|
|
20230609,210300,5160658595,2550,2550,2550,2550,0
|
|
20230609,210200,5160658595,2550,2550,2550,2550,0
|
|
20230609,210100,5160658595,2550,2550,2550,2550,0
|
|
20230609,210000,5160658595,2550,2550,2550,2550,0
|
|
20230609,205900,5160658595,2550,2550,2550,2550,0
|
|
20230609,205800,5160658595,2550,2550,2550,2550,0
|
|
20230609,205700,5160658595,2550,2550,2550,2550,0
|
|
20230609,205600,5160658595,2550,2550,2550,2550,0
|
|
20230609,205500,5160658595,2550,2550,2550,2550,0
|
|
20230609,205400,5160658595,2550,2550,2550,2550,0
|
|
20230609,205300,5160658595,2550,2550,2550,2550,0
|
|
20230609,205200,5160658595,2550,2550,2550,2550,0
|
|
20230609,205100,5160658595,2550,2550,2550,2550,0
|
|
20230609,205000,5160658595,2550,2550,2550,2550,0
|
|
20230609,204900,5160658595,2550,2550,2550,2550,0
|
|
20230609,204800,5160658595,2550,2550,2550,2550,0
|
|
20230609,204700,5160658595,2550,2550,2550,2550,0
|
|
20230609,204600,5160658595,2550,2550,2550,2550,0
|
|
20230609,204500,5160658595,2550,2550,2550,2550,0
|
|
20230609,204400,5160658595,2550,2550,2550,2550,0
|
|
20230609,204300,5160658595,2550,2550,2550,2550,0
|
|
20230609,204200,5160658595,2550,2550,2550,2550,0
|
|
20230609,204100,5160658595,2550,2550,2550,2550,0
|
|
20230609,204000,5160658595,2550,2550,2550,2550,0
|
|
20230609,203900,5160658595,2550,2550,2550,2550,0
|
|
20230609,203800,5160658595,2550,2550,2550,2550,0
|
|
20230609,203700,5160658595,2550,2550,2550,2550,0
|
|
20230609,203600,5160658595,2550,2550,2550,2550,0
|
|
20230609,203500,5160658595,2550,2550,2550,2550,0
|
|
20230609,203400,5160658595,2550,2550,2550,2550,28328
|
|
20230609,203300,5160658595,2550,2550,2550,2550,0
|
|
20230609,203200,5160658595,2550,2550,2550,2550,0
|
|
20230609,203100,5160658595,2550,2550,2550,2550,0
|
|
20230609,203000,5160658595,2550,2550,2550,2550,0
|
|
20230609,202900,5160658595,2550,2550,2550,2550,0
|
|
20230609,202800,5160658595,2550,2550,2550,2550,0
|
|
20230609,202700,5160658595,2550,2550,2550,2550,0
|
|
20230609,202600,5160658595,2550,2550,2550,2550,0
|
|
20230609,202500,5160658595,2550,2550,2550,2550,0
|
|
20230609,202400,5160658595,2550,2550,2550,2550,0
|
|
20230609,202300,5160658595,2550,2550,2550,2550,0
|
|
20230609,202200,5160658595,2550,2550,2550,2550,0
|
|
20230609,202100,5160658595,2550,2550,2550,2550,0
|
|
20230609,202000,5160658595,2550,2550,2550,2550,0
|
|
20230609,201900,5160658595,2550,2550,2550,2550,0
|
|
20230609,201800,5160658595,2550,2550,2550,2550,0
|
|
20230609,201700,5160658595,2550,2550,2550,2550,0
|
|
20230609,201600,5160658595,2550,2550,2550,2550,0
|
|
20230609,201500,5160658595,2550,2550,2550,2550,0
|
|
20230609,201400,5160658595,2550,2550,2550,2550,0
|
|
20230609,201300,5160658595,2550,2550,2550,2550,0
|
|
20230609,201200,5160658595,2550,2550,2550,2550,0
|
|
20230609,201100,5160658595,2550,2550,2550,2550,0
|
|
20230609,201000,5160658595,2550,2550,2550,2550,0
|
|
20230609,200900,5160658595,2550,2550,2550,2550,0
|
|
20230609,200800,5160658595,2550,2550,2550,2550,0
|
|
20230609,200700,5160658595,2550,2550,2550,2550,0
|
|
20230609,200600,5160658595,2550,2550,2550,2550,0
|
|
20230609,200500,5160658595,2550,2550,2550,2550,0
|
|
20230609,200400,5160658595,2550,2550,2550,2550,28328
|
|
20230609,200300,5160658595,2550,2550,2550,2550,0
|
|
20230609,200200,5160658595,2550,2550,2550,2550,0
|
|
20230609,200100,5160658595,2550,2550,2550,2550,0
|
|
20230609,200000,5160658595,2550,2550,2550,2550,0
|
|
20230609,195900,5160658595,2550,2550,2550,2550,0
|
|
20230609,195800,5160658595,2550,2550,2550,2550,0
|
|
20230609,195700,5160658595,2550,2550,2550,2550,0
|
|
20230609,195600,5160658595,2550,2550,2550,2550,0
|
|
20230609,195500,5160658595,2550,2550,2550,2550,0
|
|
20230609,195400,5160658595,2550,2550,2550,2550,0
|
|
20230609,195300,5160658595,2550,2550,2550,2550,0
|
|
20230609,195200,5160658595,2550,2550,2550,2550,0
|
|
20230609,195100,5160658595,2550,2550,2550,2550,0
|
|
20230609,195000,5160658595,2550,2550,2550,2550,0
|
|
20230609,194900,5160658595,2550,2550,2550,2550,0
|
|
20230609,194800,5160658595,2550,2550,2550,2550,0
|
|
20230609,194700,5160658595,2550,2550,2550,2550,0
|
|
20230609,194600,5160658595,2550,2550,2550,2550,0
|
|
20230609,194500,5160658595,2550,2550,2550,2550,0
|
|
20230609,194400,5160658595,2550,2550,2550,2550,0
|
|
20230609,194300,5160658595,2550,2550,2550,2550,0
|
|
20230609,194200,5160658595,2550,2550,2550,2550,0
|
|
20230609,194100,5160658595,2550,2550,2550,2550,0
|
|
20230609,194000,5160658595,2550,2550,2550,2550,0
|
|
20230609,193900,5160658595,2550,2550,2550,2550,0
|
|
20230609,193800,5160658595,2550,2550,2550,2550,0
|
|
20230609,193700,5160658595,2550,2550,2550,2550,0
|
|
20230609,193600,5160658595,2550,2550,2550,2550,0
|
|
20230609,193500,5160658595,2550,2550,2550,2550,0
|
|
20230609,193400,5160658595,2550,2550,2550,2550,28328
|
|
20230609,193300,5160658595,2550,2550,2550,2550,0
|
|
20230609,193200,5160658595,2550,2550,2550,2550,0
|
|
20230609,193100,5160658595,2550,2550,2550,2550,0
|
|
20230609,193000,5160658595,2550,2550,2550,2550,0
|
|
20230609,192900,5160658595,2550,2550,2550,2550,0
|
|
20230609,192800,5160658595,2550,2550,2550,2550,0
|
|
20230609,192700,5160658595,2550,2550,2550,2550,0
|
|
20230609,192600,5160658595,2550,2550,2550,2550,0
|
|
20230609,192500,5160658595,2550,2550,2550,2550,0
|
|
20230609,192400,5160658595,2550,2550,2550,2550,0
|
|
20230609,192300,5160658595,2550,2550,2550,2550,0
|
|
20230609,192200,5160658595,2550,2550,2550,2550,0
|
|
20230609,192100,5160658595,2550,2550,2550,2550,0
|
|
20230609,192000,5160658595,2550,2550,2550,2550,0
|
|
20230609,191900,5160658595,2550,2550,2550,2550,0
|
|
20230609,191800,5160658595,2550,2550,2550,2550,0
|
|
20230609,191700,5160658595,2550,2550,2550,2550,0
|
|
20230609,191600,5160658595,2550,2550,2550,2550,0
|
|
20230609,191500,5160658595,2550,2550,2550,2550,0
|
|
20230609,191400,5160658595,2550,2550,2550,2550,0
|
|
20230609,191300,5160658595,2550,2550,2550,2550,0
|
|
20230609,191200,5160658595,2550,2550,2550,2550,0
|
|
20230609,191100,5160658595,2550,2550,2550,2550,0
|
|
20230609,191000,5160658595,2550,2550,2550,2550,0
|
|
20230609,190900,5160658595,2550,2550,2550,2550,0
|
|
20230609,190800,5160658595,2550,2550,2550,2550,0
|
|
20230609,190700,5160658595,2550,2550,2550,2550,0
|
|
20230609,190600,5160658595,2550,2550,2550,2550,0
|
|
20230609,190500,5160658595,2550,2550,2550,2550,0
|
|
20230609,190400,5160658595,2550,2550,2550,2550,28328
|
|
20230609,190300,5160658595,2550,2550,2550,2550,0
|
|
20230609,190200,5160658595,2550,2550,2550,2550,0
|
|
20230609,190100,5160658595,2550,2550,2550,2550,0
|
|
20230609,190000,5160658595,2550,2550,2550,2550,0
|
|
20230609,185900,5160658595,2550,2550,2550,2550,0
|
|
20230609,185800,5160658595,2550,2550,2550,2550,0
|
|
20230609,185700,5160658595,2550,2550,2550,2550,0
|
|
20230609,185600,5160658595,2550,2550,2550,2550,0
|
|
20230609,185500,5160658595,2550,2550,2550,2550,0
|
|
20230609,185400,5160658595,2550,2550,2550,2550,0
|
|
20230609,185300,5160658595,2550,2550,2550,2550,0
|
|
20230609,185200,5160658595,2550,2550,2550,2550,0
|
|
20230609,185100,5160658595,2550,2550,2550,2550,0
|
|
20230609,185000,5160658595,2550,2550,2550,2550,0
|
|
20230609,184900,5160658595,2550,2550,2550,2550,0
|
|
20230609,184800,5160658595,2550,2550,2550,2550,0
|
|
20230609,184700,5160658595,2550,2550,2550,2550,0
|
|
20230609,184600,5160658595,2550,2550,2550,2550,0
|
|
20230609,184500,5160658595,2550,2550,2550,2550,0
|
|
20230609,184400,5160658595,2550,2550,2550,2550,0
|
|
20230609,184300,5160658595,2550,2550,2550,2550,0
|
|
20230609,184200,5160658595,2550,2550,2550,2550,0
|
|
20230609,184100,5160658595,2550,2550,2550,2550,0
|
|
20230609,184000,5160658595,2550,2550,2550,2550,0
|
|
20230609,183900,5160658595,2550,2550,2550,2550,0
|
|
20230609,183800,5160658595,2550,2550,2550,2550,0
|
|
20230609,183700,5160658595,2550,2550,2550,2550,0
|
|
20230609,183600,5160658595,2550,2550,2550,2550,0
|
|
20230609,183500,5160658595,2550,2550,2550,2550,0
|
|
20230609,183400,5160658595,2550,2550,2550,2550,28328
|
|
20230609,183300,5160658595,2550,2550,2550,2550,0
|
|
20230609,183200,5160658595,2550,2550,2550,2550,0
|
|
20230609,183100,5160658595,2550,2550,2550,2550,0
|
|
20230609,183000,5160658595,2550,2550,2550,2550,0
|
|
20230609,182900,5160658595,2550,2550,2550,2550,0
|
|
20230609,182800,5160658595,2550,2550,2550,2550,0
|
|
20230609,182700,5160658595,2550,2550,2550,2550,0
|
|
20230609,182600,5160658595,2550,2550,2550,2550,0
|
|
20230609,182500,5160658595,2550,2550,2550,2550,0
|
|
20230609,182400,5160658595,2550,2550,2550,2550,0
|
|
20230609,182300,5160658595,2550,2550,2550,2550,0
|
|
20230609,182200,5160658595,2550,2550,2550,2550,0
|
|
20230609,182100,5160658595,2550,2550,2550,2550,0
|
|
20230609,182000,5160658595,2550,2550,2550,2550,0
|
|
20230609,181900,5160658595,2550,2550,2550,2550,0
|
|
20230609,181800,5160658595,2550,2550,2550,2550,0
|
|
20230609,181700,5160658595,2550,2550,2550,2550,0
|
|
20230609,181600,5160658595,2550,2550,2550,2550,0
|
|
20230609,181500,5160658595,2550,2550,2550,2550,0
|
|
20230609,181400,5160658595,2550,2550,2550,2550,0
|
|
20230609,181300,5160658595,2550,2550,2550,2550,0
|
|
20230609,181200,5160658595,2550,2550,2550,2550,0
|
|
20230609,181100,5160658595,2550,2550,2550,2550,0
|
|
20230609,181000,5160658595,2550,2550,2550,2550,0
|
|
20230609,180900,5160658595,2550,2550,2550,2550,0
|
|
20230609,180800,5160658595,2550,2550,2550,2550,0
|
|
20230609,180700,5160658595,2550,2550,2550,2550,0
|
|
20230609,180600,5160658595,2550,2550,2550,2550,0
|
|
20230609,180500,5160658595,2550,2550,2550,2550,0
|
|
20230609,180400,5160658595,2550,2550,2550,2550,28328
|
|
20230609,180300,5160658595,2550,2550,2550,2550,0
|
|
20230609,180200,5160658595,2550,2550,2550,2550,0
|
|
20230609,180100,5160658595,2550,2550,2550,2550,0
|
|
20230609,180000,5160658595,2550,2550,2550,2550,0
|
|
20230609,175900,5160658595,2550,2550,2550,2550,0
|
|
20230609,175800,5160658595,2550,2550,2550,2550,0
|
|
20230609,175700,5160658595,2550,2550,2550,2550,0
|
|
20230609,175600,5160658595,2550,2550,2550,2550,0
|
|
20230609,175500,5160658595,2550,2550,2550,2550,0
|
|
20230609,175400,5160658595,2550,2550,2550,2550,0
|
|
20230609,175300,5160658595,2550,2550,2550,2550,0
|
|
20230609,175200,5160658595,2550,2550,2550,2550,0
|
|
20230609,175100,5160658595,2550,2550,2550,2550,0
|
|
20230609,175000,5160658595,2550,2550,2550,2550,0
|
|
20230609,174900,5160658595,2550,2550,2550,2550,0
|
|
20230609,174800,5160658595,2550,2550,2550,2550,0
|
|
20230609,174700,5160658595,2550,2550,2550,2550,0
|
|
20230609,174600,5160658595,2550,2550,2550,2550,0
|
|
20230609,174500,5160658595,2550,2550,2550,2550,0
|
|
20230609,174400,5160658595,2550,2550,2550,2550,0
|
|
20230609,174300,5160658595,2550,2550,2550,2550,0
|
|
20230609,174200,5160658595,2550,2550,2550,2550,0
|
|
20230609,174100,5160658595,2550,2550,2550,2550,0
|
|
20230609,174000,5160658595,2550,2550,2550,2550,0
|
|
20230609,173900,5160658595,2550,2550,2550,2550,0
|
|
20230609,173800,5160658595,2550,2550,2550,2550,0
|
|
20230609,173700,5160658595,2550,2550,2550,2550,0
|
|
20230609,173600,5160658595,2550,2550,2550,2550,0
|
|
20230609,173500,5160658595,2550,2550,2550,2550,0
|
|
20230609,173400,5160658595,2550,2550,2550,2550,28328
|
|
20230609,173300,5160658595,2550,2550,2550,2550,0
|
|
20230609,173200,5160658595,2550,2550,2550,2550,0
|
|
20230609,173100,5160658595,2550,2550,2550,2550,0
|
|
20230609,173000,5160658595,2550,2550,2550,2550,0
|
|
20230609,172900,5160658595,2550,2550,2550,2550,0
|
|
20230609,172800,5160658595,2550,2550,2550,2550,0
|
|
20230609,172700,5160658595,2550,2550,2550,2550,0
|
|
20230609,172600,5160658595,2550,2550,2550,2550,0
|
|
20230609,172500,5160658595,2550,2550,2550,2550,0
|
|
20230609,172400,5160658595,2550,2550,2550,2550,0
|
|
20230609,172300,5160658595,2550,2550,2550,2550,0
|
|
20230609,172200,5160658595,2550,2550,2550,2550,0
|
|
20230609,172100,5160658595,2550,2550,2550,2550,0
|
|
20230609,172000,5160658595,2550,2550,2550,2550,0
|
|
20230609,171900,5160658595,2550,2550,2550,2550,0
|
|
20230609,171800,5160658595,2550,2550,2550,2550,0
|
|
20230609,171700,5160658595,2550,2550,2550,2550,0
|
|
20230609,171600,5160658595,2550,2550,2550,2550,0
|
|
20230609,171500,5160658595,2550,2550,2550,2550,0
|
|
20230609,171400,5160658595,2550,2550,2550,2550,0
|
|
20230609,171300,5160658595,2550,2550,2550,2550,0
|
|
20230609,171200,5160658595,2550,2550,2550,2550,0
|
|
20230609,171100,5160658595,2550,2550,2550,2550,0
|
|
20230609,171000,5160658595,2550,2550,2550,2550,0
|
|
20230609,170900,5160658595,2550,2550,2550,2550,0
|
|
20230609,170800,5160658595,2550,2550,2550,2550,0
|
|
20230609,170700,5160658595,2550,2550,2550,2550,0
|
|
20230609,170600,5160658595,2550,2550,2550,2550,0
|
|
20230609,170500,5160658595,2550,2550,2550,2550,0
|
|
20230609,170400,5160658595,2550,2550,2550,2550,28328
|
|
20230609,170300,5160658595,2550,2550,2550,2550,0
|
|
20230609,170200,5160658595,2550,2550,2550,2550,0
|
|
20230609,170100,5160658595,2550,2550,2550,2550,0
|
|
20230609,170000,5160658595,2550,2550,2550,2550,0
|
|
20230609,165900,5160658595,2550,2550,2550,2550,0
|
|
20230609,165800,5160658595,2550,2550,2550,2550,0
|
|
20230609,165700,5160658595,2550,2550,2550,2550,0
|
|
20230609,165600,5160658595,2550,2550,2550,2550,0
|
|
20230609,165500,5160658595,2550,2550,2550,2550,0
|
|
20230609,165400,5160658595,2550,2550,2550,2550,0
|
|
20230609,165300,5160658595,2550,2550,2550,2550,0
|
|
20230609,165200,5160658595,2550,2550,2550,2550,0
|
|
20230609,165100,5160658595,2550,2550,2550,2550,0
|
|
20230609,165000,5160658595,2550,2550,2550,2550,0
|
|
20230609,164900,5160658595,2550,2550,2550,2550,0
|
|
20230609,164800,5160658595,2550,2550,2550,2550,0
|
|
20230609,164700,5160658595,2550,2550,2550,2550,0
|
|
20230609,164600,5160658595,2550,2550,2550,2550,0
|
|
20230609,164500,5160658595,2550,2550,2550,2550,0
|
|
20230609,164400,5160658595,2550,2550,2550,2550,0
|
|
20230609,164300,5160658595,2550,2550,2550,2550,0
|
|
20230609,164200,5160658595,2550,2550,2550,2550,0
|
|
20230609,164100,5160658595,2550,2550,2550,2550,0
|
|
20230609,164000,5160658595,2550,2550,2550,2550,0
|
|
20230609,163900,5160658595,2550,2550,2550,2550,0
|
|
20230609,163800,5160658595,2550,2550,2550,2550,0
|
|
20230609,163700,5160658595,2550,2550,2550,2550,0
|
|
20230609,163600,5160658595,2550,2550,2550,2550,0
|
|
20230609,163500,5160658595,2550,2550,2550,2550,0
|
|
20230609,163400,5160658595,2550,2550,2550,2550,28328
|
|
20230609,163300,5160658595,2550,2550,2550,2550,0
|
|
20230609,163200,5160658595,2550,2550,2550,2550,0
|
|
20230609,163100,5160658595,2550,2550,2550,2550,0
|
|
20230609,163000,5160658595,2550,2550,2550,2550,0
|
|
20230609,162900,5160658595,2550,2550,2550,2550,0
|
|
20230609,162800,5160658595,2550,2550,2550,2550,0
|
|
20230609,162700,5160658595,2550,2550,2550,2550,0
|
|
20230609,162600,5160658595,2550,2550,2550,2550,0
|
|
20230609,162500,5160658595,2550,2550,2550,2550,0
|
|
20230609,162400,5160658595,2550,2550,2550,2550,0
|
|
20230609,162300,5160658595,2550,2550,2550,2550,0
|
|
20230609,162200,5160658595,2550,2550,2550,2550,0
|
|
20230609,162100,5160658595,2550,2550,2550,2550,0
|
|
20230609,162000,5160658595,2550,2550,2550,2550,0
|
|
20230609,161900,5160658595,2550,2550,2550,2550,0
|
|
20230609,161800,5160658595,2550,2550,2550,2550,0
|
|
20230609,161700,5160658595,2550,2550,2550,2550,0
|
|
20230609,161600,5160658595,2550,2550,2550,2550,0
|
|
20230609,161500,5160658595,2550,2550,2550,2550,0
|
|
20230609,161400,5160658595,2550,2550,2550,2550,0
|
|
20230609,161300,5160658595,2550,2550,2550,2550,0
|
|
20230609,161200,5160658595,2550,2550,2550,2550,0
|
|
20230609,161100,5160658595,2550,2550,2550,2550,0
|
|
20230609,161000,5160658595,2550,2550,2550,2550,0
|
|
20230609,160900,5160658595,2550,2550,2550,2550,0
|
|
20230609,160800,5160658595,2550,2550,2550,2550,0
|
|
20230609,160700,5160658595,2550,2550,2550,2550,0
|
|
20230609,160600,5160658595,2550,2550,2550,2550,0
|
|
20230609,160500,5160658595,2550,2550,2550,2550,0
|
|
20230609,160400,5160658595,2550,2550,2550,2550,28328
|
|
20230609,160300,5160658595,2550,2550,2550,2550,0
|
|
20230609,160200,5160658595,2550,2550,2550,2550,0
|
|
20230609,160100,5160658595,2550,2550,2550,2550,0
|
|
20230609,160000,5160658595,2550,2550,2550,2550,0
|
|
20230609,155900,5160658595,2550,2550,2550,2550,0
|
|
20230609,155800,5160658595,2550,2550,2550,2550,0
|
|
20230609,155700,5160658595,2550,2550,2550,2550,0
|
|
20230609,155600,5160658595,2550,2550,2550,2550,0
|
|
20230609,155500,5160658595,2550,2550,2550,2550,0
|
|
20230609,155400,5160658595,2550,2550,2550,2550,0
|
|
20230609,155300,5160658595,2550,2550,2550,2550,0
|
|
20230609,155200,5160658595,2550,2550,2550,2550,0
|
|
20230609,155100,5160658595,2550,2550,2550,2550,0
|
|
20230609,155000,5160658595,2550,2550,2550,2550,0
|
|
20230609,154900,5160658595,2550,2550,2550,2550,0
|
|
20230609,154800,5160658595,2550,2550,2550,2550,0
|
|
20230609,154700,5160658595,2550,2550,2550,2550,0
|
|
20230609,154600,5160658595,2550,2550,2550,2550,0
|
|
20230609,154500,5160658595,2550,2550,2550,2550,0
|
|
20230609,154400,5160658595,2550,2550,2550,2550,0
|
|
20230609,154300,5160658595,2550,2550,2550,2550,0
|
|
20230609,154200,5160658595,2550,2550,2550,2550,0
|
|
20230609,154100,5160658595,2550,2550,2550,2550,0
|
|
20230609,154000,5160658595,2550,2550,2550,2550,0
|
|
20230609,153900,5160658595,2550,2550,2550,2550,0
|
|
20230609,153800,5160658595,2550,2550,2550,2550,0
|
|
20230609,153700,5160658595,2550,2550,2550,2550,0
|
|
20230609,153600,5160658595,2550,2550,2550,2550,0
|
|
20230609,153500,5160658595,2550,2550,2550,2550,0
|
|
20230609,153400,5160658595,2550,2550,2550,2550,28328
|
|
20230609,153300,5160658595,2550,2550,2550,2550,0
|
|
20230609,153200,5160658595,2550,2550,2550,2550,0
|
|
20230609,153100,5160658595,2550,2550,2550,2550,0
|
|
20230609,153000,5160658595,2550,2550,2550,2550,28328
|
|
20230609,152900,5088422195,2500,2500,2500,2500,0
|
|
20230609,152800,5088422195,2500,2500,2500,2500,0
|
|
20230609,152700,5088422195,2500,2500,2500,2500,0
|
|
20230609,152600,5088422195,2500,2500,2500,2500,0
|
|
20230609,152500,5088422195,2500,2500,2500,2500,0
|
|
20230609,152400,5088422195,2500,2500,2500,2500,0
|
|
20230609,152300,5088422195,2500,2500,2500,2500,0
|
|
20230609,152200,5088422195,2500,2500,2500,2500,0
|
|
20230609,152100,5088422195,2500,2500,2500,2500,0
|
|
20230609,152000,5088422195,2500,2500,2500,2500,0
|
|
20230609,151900,5088422195,2500,2520,2525,2500,29269
|
|
20230609,151800,5015181975,2520,2510,2520,2505,3938
|
|
20230609,151700,5005268710,2505,2515,2520,2505,22340
|
|
20230609,151600,4949248405,2520,2510,2520,2510,1328
|
|
20230609,151500,4945907595,2510,2515,2520,2510,5838
|
|
20230609,151400,4931235585,2515,2515,2515,2510,2476
|
|
20230609,151300,4925008545,2515,2510,2515,2510,1395
|
|
20230609,151200,4921506920,2510,2510,2515,2510,2809
|
|
20230609,151100,4914455700,2515,2515,2515,2510,5728
|
|
20230609,151000,4900063495,2515,2515,2520,2515,5972
|
|
20230609,150900,4885043710,2515,2525,2525,2515,17795
|
|
20230609,150800,4840213225,2525,2535,2535,2525,12137
|
|
20230609,150700,4809525490,2530,2530,2540,2530,3713
|
|
20230609,150600,4800119420,2530,2535,2535,2530,504
|
|
20230609,150500,4798843800,2530,2530,2535,2530,1415
|
|
20230609,150400,4795263800,2535,2540,2540,2530,6597
|
|
20230609,150300,4778538615,2535,2540,2545,2535,1698
|
|
20230609,150200,4774226320,2540,2535,2540,2535,1262
|
|
20230609,150100,4771027050,2540,2540,2540,2535,269
|
|
20230609,150000,4770343815,2540,2535,2540,2535,48
|
|
20230609,145900,4770221995,2540,2540,2540,2535,662
|
|
20230609,145800,4768540715,2540,2540,2540,2535,1356
|
|
20230609,145700,4765096800,2540,2540,2540,2535,2216
|
|
20230609,145600,4759472120,2540,2540,2540,2540,7940
|
|
20230609,145500,4739304520,2545,2545,2545,2540,1702
|
|
20230609,145400,4734974960,2540,2540,2545,2540,2977
|
|
20230609,145300,4727405865,2540,2545,2545,2540,608
|
|
20230609,145200,4725859505,2540,2540,2540,2540,510
|
|
20230609,145100,4724564105,2540,2545,2545,2540,106
|
|
20230609,145000,4724294365,2540,2540,2545,2540,2134
|
|
20230609,144900,4718872475,2540,2545,2545,2540,352
|
|
20230609,144800,4717978335,2540,2540,2545,2540,2599
|
|
20230609,144700,4711376690,2545,2545,2545,2545,0
|
|
20230609,144600,4711376690,2545,2545,2545,2540,1246
|
|
20230609,144500,4708211100,2545,2545,2545,2545,456
|
|
20230609,144400,4707050580,2545,2540,2545,2540,96
|
|
20230609,144300,4706806535,2540,2540,2540,2540,530
|
|
20230609,144200,4705460335,2540,2540,2540,2540,8863
|
|
20230609,144100,4682948315,2540,2545,2545,2540,148
|
|
20230609,144000,4682572345,2540,2540,2540,2540,2015
|
|
20230609,143900,4677454245,2545,2545,2545,2545,510
|
|
20230609,143800,4676156295,2545,2545,2545,2545,401
|
|
20230609,143700,4675135750,2540,2545,2545,2540,6675
|
|
20230609,143600,4658176700,2550,2540,2550,2540,94
|
|
20230609,143500,4657937010,2550,2540,2550,2540,277
|
|
20230609,143400,4657232340,2545,2540,2545,2540,865
|
|
20230609,143300,4655030920,2545,2545,2545,2545,1711
|
|
20230609,143200,4650676425,2545,2545,2545,2545,2959
|
|
20230609,143100,4643145770,2545,2555,2555,2545,69
|
|
20230609,143000,4642969610,2555,2550,2555,2550,5238
|
|
20230609,142900,4629590140,2550,2550,2550,2550,3758
|
|
20230609,142800,4620007240,2550,2545,2550,2545,302
|
|
20230609,142700,4619238225,2555,2555,2555,2555,1
|
|
20230609,142600,4619235670,2555,2550,2555,2550,1295
|
|
20230609,142500,4615926970,2550,2555,2555,2550,3346
|
|
20230609,142400,4607392925,2555,2555,2555,2550,1000
|
|
20230609,142300,4604838475,2550,2550,2550,2550,0
|
|
20230609,142200,4604838475,2550,2550,2550,2550,2832
|
|
20230609,142100,4597616875,2550,2550,2550,2550,72
|
|
20230609,142000,4597433275,2550,2550,2550,2550,1988
|
|
20230609,141900,4592363875,2550,2550,2550,2550,1600
|
|
20230609,141800,4588283875,2555,2550,2555,2550,401
|
|
20230609,141700,4587261320,2555,2550,2555,2550,277
|
|
20230609,141600,4586554185,2550,2550,2550,2550,100
|
|
20230609,141500,4586299185,2550,2550,2550,2550,1000
|
|
20230609,141400,4583749185,2555,2555,2555,2550,5
|
|
20230609,141300,4583736420,2550,2555,2555,2550,1502
|
|
20230609,141200,4579906310,2555,2555,2555,2550,230
|
|
20230609,141100,4579319205,2555,2555,2555,2550,69
|
|
20230609,141000,4579143015,2555,2555,2555,2550,428
|
|
20230609,140900,4578050975,2555,2555,2555,2555,2792
|
|
20230609,140800,4570917415,2555,2555,2555,2555,912
|
|
20230609,140700,4568587255,2550,2550,2550,2550,1015
|
|
20230609,140600,4565999005,2550,2550,2550,2550,965
|
|
20230609,140500,4563538255,2545,2550,2550,2545,1197
|
|
20230609,140400,4560490905,2550,2555,2555,2550,951
|
|
20230609,140300,4558065850,2550,2550,2550,2550,100
|
|
20230609,140200,4557810850,2550,2555,2555,2545,3137
|
|
20230609,140100,4549821745,2555,2560,2560,2555,2219
|
|
20230609,140000,4544142735,2560,2565,2565,2560,940
|
|
20230609,135900,4541735160,2565,2560,2565,2560,1021
|
|
20230609,135800,4539118205,2560,2560,2560,2560,7121
|
|
20230609,135700,4520888445,2555,2550,2555,2550,3222
|
|
20230609,135600,4512660080,2540,2540,2540,2540,0
|
|
20230609,135500,4512660080,2540,2550,2550,2540,3113
|
|
20230609,135400,4504723045,2540,2545,2545,2540,1098
|
|
20230609,135300,4501933085,2545,2545,2545,2545,1999
|
|
20230609,135200,4496845630,2545,2550,2550,2545,601
|
|
20230609,135100,4495315580,2550,2545,2550,2545,3277
|
|
20230609,135000,4486974635,2555,2555,2555,2555,50
|
|
20230609,134900,4486846885,2550,2550,2550,2545,282
|
|
20230609,134800,4486128650,2545,2550,2550,2545,4671
|
|
20230609,134700,4474240170,2550,2550,2550,2550,510
|
|
20230609,134600,4472939670,2555,2555,2555,2550,2562
|
|
20230609,134500,4466399920,2555,2555,2555,2555,536
|
|
20230609,134400,4465030440,2555,2550,2555,2550,2775
|
|
20230609,134300,4457943545,2545,2550,2550,2545,211
|
|
20230609,134200,4457406495,2545,2545,2545,2545,2885
|
|
20230609,134100,4450064170,2540,2540,2540,2540,2
|
|
20230609,134000,4450059090,2540,2550,2550,2540,659
|
|
20230609,133900,4448378940,2540,2550,2550,2540,76
|
|
20230609,133800,4448185890,2550,2550,2550,2540,253
|
|
20230609,133700,4447541240,2550,2550,2550,2550,1304
|
|
20230609,133600,4444216040,2540,2550,2550,2540,986
|
|
20230609,133500,4441711560,2550,2545,2550,2540,732
|
|
20230609,133400,4439851045,2545,2545,2545,2540,781
|
|
20230609,133300,4437863650,2545,2540,2545,2540,1006
|
|
20230609,133200,4435307885,2535,2540,2540,2535,146
|
|
20230609,133100,4434937190,2540,2540,2540,2540,56
|
|
20230609,133000,4434794950,2535,2540,2540,2535,1979
|
|
20230609,132900,4429777815,2545,2545,2545,2535,103
|
|
20230609,132800,4429516630,2535,2540,2545,2535,1221
|
|
20230609,132700,4426413575,2540,2540,2540,2540,101
|
|
20230609,132600,4426157035,2540,2540,2540,2535,3765
|
|
20230609,132500,4416596035,2540,2545,2545,2540,1582
|
|
20230609,132400,4412577270,2545,2545,2550,2540,4128
|
|
20230609,132300,4402090010,2550,2550,2550,2550,10
|
|
20230609,132200,4402064510,2540,2540,2540,2540,0
|
|
20230609,132100,4402064510,2540,2540,2545,2540,1142
|
|
20230609,132000,4399162205,2540,2545,2545,2540,2023
|
|
20230609,131900,4394020320,2545,2545,2545,2545,605
|
|
20230609,131800,4392480595,2545,2545,2545,2545,115
|
|
20230609,131700,4392187920,2545,2550,2550,2545,1961
|
|
20230609,131600,4387195775,2550,2550,2550,2550,0
|
|
20230609,131500,4387195775,2550,2550,2555,2550,2002
|
|
20230609,131400,4382090425,2550,2550,2555,2550,2929
|
|
20230609,131300,4374618975,2550,2550,2550,2550,1048
|
|
20230609,131200,4371946575,2555,2550,2555,2550,938
|
|
20230609,131100,4369554350,2550,2550,2550,2550,947
|
|
20230609,131000,4367139500,2555,2555,2555,2555,471
|
|
20230609,130900,4365936095,2555,2550,2555,2550,2
|
|
20230609,130800,4365930990,2555,2555,2555,2555,16
|
|
20230609,130700,4365890110,2555,2550,2555,2550,907
|
|
20230609,130600,4363577255,2550,2550,2550,2550,397
|
|
20230609,130500,4362564905,2550,2550,2550,2545,321
|
|
20230609,130400,4361746615,2550,2550,2550,2550,829
|
|
20230609,130300,4359632665,2550,2545,2550,2545,1036
|
|
20230609,130200,4356991315,2550,2550,2550,2550,450
|
|
20230609,130100,4355843815,2550,2545,2550,2545,431
|
|
20230609,130000,4354746805,2550,2550,2550,2550,747
|
|
20230609,125900,4352841955,2550,2550,2550,2550,115
|
|
20230609,125800,4352548705,2550,2545,2550,2545,832
|
|
20230609,125700,4350429195,2545,2540,2545,2540,1498
|
|
20230609,125600,4346616795,2545,2540,2545,2540,603
|
|
20230609,125500,4345085160,2540,2540,2540,2540,1043
|
|
20230609,125400,4342435940,2540,2540,2540,2535,321
|
|
20230609,125300,4341620660,2540,2540,2540,2540,5
|
|
20230609,125200,4341607960,2540,2535,2540,2535,5305
|
|
20230609,125100,4328133310,2540,2540,2540,2535,102
|
|
20230609,125000,4327874235,2540,2540,2540,2540,3119
|
|
20230609,124900,4319951975,2540,2540,2540,2540,0
|
|
20230609,124800,4319951975,2540,2540,2540,2535,1390
|
|
20230609,124700,4316426310,2540,2535,2540,2535,529
|
|
20230609,124600,4315084170,2540,2540,2540,2540,1
|
|
20230609,124500,4315081630,2540,2545,2545,2540,28
|
|
20230609,124400,4315010500,2545,2540,2545,2535,2458
|
|
20230609,124300,4308756415,2535,2535,2535,2535,1
|
|
20230609,124200,4308753880,2535,2540,2540,2530,192
|
|
20230609,124100,4308267340,2530,2535,2540,2530,290
|
|
20230609,124000,4307532675,2540,2535,2540,2535,1010
|
|
20230609,123900,4304972075,2540,2535,2540,2535,2315
|
|
20230609,123800,4299103300,2540,2540,2540,2540,193
|
|
20230609,123700,4298613080,2540,2540,2540,2535,855
|
|
20230609,123600,4296443880,2540,2540,2540,2540,744
|
|
20230609,123500,4294554120,2540,2535,2540,2535,396
|
|
20230609,123400,4293549930,2535,2540,2540,2535,679
|
|
20230609,123300,4291826235,2540,2540,2540,2540,853
|
|
20230609,123200,4289659615,2545,2540,2545,2540,3807
|
|
20230609,123100,4279989830,2545,2545,2545,2540,1075
|
|
20230609,123000,4277254165,2545,2545,2545,2540,627
|
|
20230609,122900,4275658680,2545,2545,2545,2545,503
|
|
20230609,122800,4274378545,2540,2540,2540,2540,1005
|
|
20230609,122700,4271825845,2540,2540,2540,2535,710
|
|
20230609,122600,4270025575,2545,2540,2545,2540,476
|
|
20230609,122500,4268816530,2540,2545,2545,2535,1576
|
|
20230609,122400,4264812800,2545,2545,2545,2545,90
|
|
20230609,122300,4264583750,2545,2540,2545,2540,2374
|
|
20230609,122200,4258553785,2540,2540,2540,2535,354
|
|
20230609,122100,4257654640,2540,2535,2540,2535,205
|
|
20230609,122000,4257134190,2540,2540,2540,2540,150
|
|
20230609,121900,4256753190,2540,2540,2540,2540,116
|
|
20230609,121800,4256458550,2535,2535,2535,2535,103
|
|
20230609,121700,4256197445,2535,2535,2535,2520,4956
|
|
20230609,121600,4243675800,2540,2540,2545,2530,1889
|
|
20230609,121500,4238887125,2545,2545,2545,2535,330
|
|
20230609,121400,4238049365,2535,2540,2545,2535,1630
|
|
20230609,121300,4233913320,2540,2540,2540,2540,101
|
|
20230609,121200,4233656780,2540,2540,2540,2540,10
|
|
20230609,121100,4233631380,2540,2540,2540,2540,703
|
|
20230609,121000,4231845760,2540,2535,2540,2525,3614
|
|
20230609,120900,4222704355,2535,2535,2535,2535,11
|
|
20230609,120800,4222676470,2530,2530,2530,2530,422
|
|
20230609,120700,4221608810,2530,2520,2530,2520,1566
|
|
20230609,120600,4217655225,2525,2525,2525,2520,4225
|
|
20230609,120500,4206987600,2525,2530,2530,2520,8863
|
|
20230609,120400,4184608540,2530,2530,2530,2530,200
|
|
20230609,120300,4184102540,2530,2525,2530,2525,112
|
|
20230609,120200,4183819230,2530,2530,2535,2525,130
|
|
20230609,120100,4183490385,2535,2535,2535,2525,10715
|
|
20230609,120000,4156385435,2535,2535,2535,2530,1075
|
|
20230609,115900,4153665310,2535,2530,2535,2530,7396
|
|
20230609,115800,4134950860,2530,2535,2535,2530,77
|
|
20230609,115700,4134755735,2535,2535,2535,2535,480
|
|
20230609,115600,4133538935,2535,2530,2535,2530,201
|
|
20230609,115500,4133029405,2535,2535,2535,2535,1614
|
|
20230609,115400,4128937915,2535,2540,2540,2535,145
|
|
20230609,115300,4128570145,2540,2535,2540,2535,895
|
|
20230609,115200,4126300100,2535,2535,2540,2530,5507
|
|
20230609,115100,4112359305,2540,2540,2540,2535,17377
|
|
20230609,115000,4068275770,2545,2545,2545,2540,1252
|
|
20230609,114900,4065094435,2545,2545,2545,2545,501
|
|
20230609,114800,4063819390,2545,2545,2545,2540,2368
|
|
20230609,114700,4057801080,2545,2545,2545,2545,943
|
|
20230609,114600,4055401145,2545,2550,2550,2540,5727
|
|
20230609,114500,4040828120,2545,2550,2550,2545,1804
|
|
20230609,114400,4036236220,2550,2545,2550,2545,150
|
|
20230609,114300,4035854420,2545,2550,2555,2545,495
|
|
20230609,114200,4034591990,2550,2545,2550,2545,28
|
|
20230609,114100,4034520710,2540,2545,2550,2540,1418
|
|
20230609,114000,4030912855,2545,2545,2545,2545,1306
|
|
20230609,113900,4027589085,2545,2545,2545,2545,776
|
|
20230609,113800,4025614165,2545,2545,2545,2540,697
|
|
20230609,113700,4023840305,2545,2550,2550,2545,3433
|
|
20230609,113600,4015097205,2550,2550,2550,2550,2070
|
|
20230609,113500,4009818705,2550,2550,2550,2550,1336
|
|
20230609,113400,4006411905,2550,2555,2555,2550,1003
|
|
20230609,113300,4003854240,2550,2555,2555,2550,837
|
|
20230609,113200,4001717615,2555,2555,2555,2555,279
|
|
20230609,113100,4001004770,2555,2550,2555,2550,4453
|
|
20230609,113000,3989647355,2550,2550,2550,2545,1936
|
|
20230609,112900,3984717560,2545,2550,2550,2545,3124
|
|
20230609,112800,3976766015,2545,2550,2555,2545,5868
|
|
20230609,112700,3961800520,2550,2555,2555,2550,1691
|
|
20230609,112600,3957482465,2560,2555,2560,2555,1851
|
|
20230609,112500,3952752140,2560,2560,2560,2560,4328
|
|
20230609,112400,3941672460,2560,2565,2570,2560,5270
|
|
20230609,112300,3928176915,2565,2565,2565,2565,189
|
|
20230609,112200,3927692130,2565,2565,2565,2565,3941
|
|
20230609,112100,3917583465,2565,2565,2565,2565,1586
|
|
20230609,112000,3913515375,2560,2565,2565,2560,2993
|
|
20230609,111900,3905853045,2560,2565,2565,2560,73
|
|
20230609,111800,3905666130,2560,2570,2570,2560,1857
|
|
20230609,111700,3900909360,2570,2570,2570,2570,676
|
|
20230609,111600,3899172040,2560,2560,2570,2560,2275
|
|
20230609,111500,3893337775,2560,2560,2560,2560,2164
|
|
20230609,111400,3887797935,2565,2560,2565,2560,3100
|
|
20230609,111300,3879861385,2565,2565,2565,2565,2521
|
|
20230609,111200,3873395020,2565,2565,2570,2565,2152
|
|
20230609,111100,3867867385,2570,2565,2570,2565,6038
|
|
20230609,111000,3852363895,2565,2560,2565,2560,582
|
|
20230609,110900,3850873815,2565,2565,2565,2560,3639
|
|
20230609,110800,3841554780,2560,2555,2565,2555,2862
|
|
20230609,110700,3834236985,2555,2545,2555,2545,2950
|
|
20230609,110600,3826715520,2545,2545,2550,2545,1592
|
|
20230609,110500,3822662475,2545,2540,2545,2535,1176
|
|
20230609,110400,3819675295,2540,2540,2540,2535,41
|
|
20230609,110300,3819571270,2540,2540,2540,2535,315
|
|
20230609,110200,3818772720,2540,2545,2545,2535,1177
|
|
20230609,110100,3815783555,2540,2540,2545,2535,4480
|
|
20230609,110000,3804404690,2540,2535,2540,2535,2150
|
|
20230609,105900,3798953280,2535,2540,2540,2530,6466
|
|
20230609,105800,3782566635,2540,2540,2540,2530,3546
|
|
20230609,105700,3773592405,2540,2540,2540,2530,1658
|
|
20230609,105600,3769385995,2530,2540,2540,2530,4351
|
|
20230609,105500,3758363485,2540,2540,2545,2540,3342
|
|
20230609,105400,3749871595,2545,2540,2545,2540,1938
|
|
20230609,105300,3744946265,2545,2540,2545,2535,785
|
|
20230609,105200,3742952505,2540,2540,2540,2540,2365
|
|
20230609,105100,3736945405,2540,2535,2540,2530,4757
|
|
20230609,105000,3724898095,2535,2535,2540,2530,2270
|
|
20230609,104900,3719146195,2535,2535,2540,2530,7521
|
|
20230609,104800,3700081980,2540,2540,2540,2540,666
|
|
20230609,104700,3698390340,2540,2535,2540,2535,2125
|
|
20230609,104600,3693001240,2535,2535,2535,2530,1481
|
|
20230609,104500,3689246910,2540,2540,2540,2535,1810
|
|
20230609,104400,3684652010,2540,2540,2540,2535,2088
|
|
20230609,104300,3679353545,2540,2540,2540,2530,817
|
|
20230609,104200,3677283385,2540,2530,2540,2525,2542
|
|
20230609,104100,3670851035,2530,2530,2530,2525,3896
|
|
20230609,104000,3660999305,2530,2530,2535,2525,9391
|
|
20230609,103900,3637240455,2530,2530,2535,2525,2911
|
|
20230609,103800,3629878295,2530,2530,2540,2530,8528
|
|
20230609,103700,3608290955,2535,2540,2540,2535,1771
|
|
20230609,103600,3603799490,2540,2540,2540,2535,2340
|
|
20230609,103500,3597856650,2540,2535,2540,2530,4744
|
|
20230609,103400,3585852680,2540,2540,2540,2530,2504
|
|
20230609,103300,3579505955,2535,2545,2545,2535,4681
|
|
20230609,103200,3567624140,2545,2545,2545,2535,1586
|
|
20230609,103100,3563595530,2545,2525,2545,2525,4517
|
|
20230609,103000,3552118145,2525,2530,2550,2525,12161
|
|
20230609,102900,3521304390,2530,2540,2540,2530,3443
|
|
20230609,102800,3512571375,2540,2525,2540,2525,5322
|
|
20230609,102700,3499097295,2530,2525,2535,2525,2300
|
|
20230609,102600,3493278380,2530,2525,2530,2525,4150
|
|
20230609,102500,3482786970,2525,2520,2530,2515,4110
|
|
20230609,102400,3472416615,2515,2520,2525,2510,16569
|
|
20230609,102300,3430751210,2520,2540,2540,2520,13366
|
|
20230609,102200,3396947850,2540,2530,2540,2520,10467
|
|
20230609,102100,3370469800,2530,2560,2560,2530,19233
|
|
20230609,102000,3321553030,2560,2540,2560,2540,14803
|
|
20230609,101900,3283855080,2540,2540,2540,2535,7242
|
|
20230609,101800,3265475655,2540,2535,2540,2530,30340
|
|
20230609,101700,3188606770,2540,2530,2540,2525,22213
|
|
20230609,101600,3132358610,2530,2530,2535,2520,14628
|
|
20230609,101500,3095395920,2525,2525,2525,2515,13841
|
|
20230609,101400,3060480435,2525,2510,2525,2505,11280
|
|
20230609,101300,3032128840,2510,2505,2510,2500,5521
|
|
20230609,101200,3018315490,2505,2500,2505,2495,5389
|
|
20230609,101100,3004834065,2500,2500,2505,2490,22720
|
|
20230609,101000,2948094115,2500,2500,2505,2495,11408
|
|
20230609,100900,2919572165,2500,2495,2500,2490,16029
|
|
20230609,100800,2879585930,2490,2505,2505,2490,27559
|
|
20230609,100700,2810847510,2505,2495,2515,2495,26237
|
|
20230609,100600,2745172360,2490,2480,2495,2480,20676
|
|
20230609,100500,2693798425,2485,2495,2500,2475,36263
|
|
20230609,100400,2603644130,2495,2505,2515,2470,52433
|
|
20230609,100300,2473125895,2510,2475,2520,2475,40433
|
|
20230609,100200,2371971145,2470,2515,2520,2455,126364
|
|
20230609,100100,2057862820,2525,2465,2535,2440,246321
|
|
20230609,100000,1446060660,2435,2435,2435,2435,0
|
|
20230609,095900,1446060660,2435,2540,2540,2435,41311
|
|
20230609,095800,1342814320,2545,2625,2635,2540,151269
|
|
20230609,095700,951817855,2625,2650,2655,2620,11940
|
|
20230609,095600,920380010,2650,2650,2660,2650,5614
|
|
20230609,095500,905502900,2655,2665,2665,2655,1548
|
|
20230609,095400,901391585,2665,2665,2665,2660,227
|
|
20230609,095300,900786930,2665,2665,2665,2665,45
|
|
20230609,095200,900667005,2665,2660,2665,2660,1636
|
|
20230609,095100,896313335,2665,2655,2665,2655,1853
|
|
20230609,095000,891393610,2660,2665,2670,2660,4370
|
|
20230609,094900,879756505,2670,2675,2675,2665,7951
|
|
20230609,094800,858529665,2675,2675,2680,2670,6139
|
|
20230609,094700,842108215,2680,2680,2680,2675,4028
|
|
20230609,094600,831331865,2680,2670,2690,2650,7316
|
|
20230609,094500,811798310,2670,2610,2685,2610,25645
|
|
20230609,094400,744072360,2610,2610,2615,2600,17735
|
|
20230609,094300,697902420,2610,2620,2620,2605,36660
|
|
20230609,094200,602309355,2615,2615,2620,2615,6393
|
|
20230609,094100,585585825,2615,2630,2630,2615,7881
|
|
20230609,094000,564928975,2630,2645,2645,2620,12889
|
|
20230609,093900,531058370,2645,2645,2650,2640,13927
|
|
20230609,093800,494261165,2645,2645,2650,2635,8878
|
|
20230609,093700,470794685,2645,2660,2660,2645,24185
|
|
20230609,093600,406747435,2655,2655,2660,2655,5074
|
|
20230609,093500,393274755,2655,2660,2665,2655,4843
|
|
20230609,093400,380403005,2665,2665,2665,2660,427
|
|
20230609,093300,379266730,2665,2660,2665,2660,1680
|
|
20230609,093200,374797400,2660,2655,2660,2655,2537
|
|
20230609,093100,368057575,2655,2660,2665,2655,4989
|
|
20230609,093000,354789160,2660,2660,2665,2660,1995
|
|
20230609,092900,349481340,2660,2665,2670,2660,1955
|
|
20230609,092800,344280680,2665,2660,2665,2660,923
|
|
20230609,092700,341821175,2660,2670,2670,2660,2908
|
|
20230609,092600,334071005,2670,2675,2675,2670,508
|
|
20230609,092500,332714620,2675,2660,2675,2655,5765
|
|
20230609,092400,317379115,2660,2660,2665,2655,4010
|
|
20230609,092300,306725740,2665,2665,2665,2655,12306
|
|
20230609,092200,274005575,2660,2675,2675,2660,24511
|
|
20230609,092100,208677230,2675,2675,2680,2675,2987
|
|
20230609,092000,200686995,2680,2680,2680,2680,2738
|
|
20230609,091900,193349155,2685,2695,2695,2685,230
|
|
20230609,091800,192730805,2700,2680,2700,2680,6178
|
|
20230609,091700,176121545,2675,2680,2680,2675,3131
|
|
20230609,091600,167740420,2680,2675,2680,2675,3120
|
|
20230609,091500,159382625,2675,2680,2680,2675,2807
|
|
20230609,091400,151862385,2680,2680,2685,2675,2890
|
|
20230609,091300,144125010,2680,2690,2690,2680,10261
|
|
20230609,091200,116588590,2690,2695,2695,2690,262
|
|
20230609,091100,115882750,2695,2690,2700,2690,350
|
|
20230609,091000,114939690,2685,2700,2700,2685,6819
|
|
20230609,090900,96605005,2700,2720,2720,2700,3151
|
|
20230609,090800,88069080,2715,2725,2725,2715,4302
|
|
20230609,090700,76363510,2725,2720,2730,2720,1752
|
|
20230609,090600,71597245,2720,2690,2720,2690,2207
|
|
20230609,090500,65621590,2690,2695,2700,2690,2288
|
|
20230609,090400,59454895,2690,2700,2700,2690,2315
|
|
20230609,090300,53226335,2690,2690,2695,2690,2290
|
|
20230609,090200,47065985,2690,2700,2720,2690,1939
|
|
20230609,090100,41821600,2680,2685,2685,2680,4908
|
|
20230609,090000,28649220,2685,2700,2705,2685,10009
|