821 lines
41 KiB
CSV
821 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,223800,22623522120,2965,2965,2965,2965,81221
|
|
20230609,223700,22623522120,2965,2965,2965,2965,0
|
|
20230609,223600,22623522120,2965,2965,2965,2965,0
|
|
20230609,223500,22623522120,2965,2965,2965,2965,0
|
|
20230609,223400,22623522120,2965,2965,2965,2965,0
|
|
20230609,223300,22623522120,2965,2965,2965,2965,0
|
|
20230609,223200,22623522120,2965,2965,2965,2965,0
|
|
20230609,223100,22623522120,2965,2965,2965,2965,0
|
|
20230609,223000,22623522120,2965,2965,2965,2965,0
|
|
20230609,222900,22623522120,2965,2965,2965,2965,0
|
|
20230609,222800,22623522120,2965,2965,2965,2965,0
|
|
20230609,222700,22623522120,2965,2965,2965,2965,0
|
|
20230609,222600,22623522120,2965,2965,2965,2965,0
|
|
20230609,222500,22623522120,2965,2965,2965,2965,0
|
|
20230609,222400,22623522120,2965,2965,2965,2965,0
|
|
20230609,222300,22623522120,2965,2965,2965,2965,0
|
|
20230609,222200,22623522120,2965,2965,2965,2965,0
|
|
20230609,222100,22623522120,2965,2965,2965,2965,0
|
|
20230609,222000,22623522120,2965,2965,2965,2965,0
|
|
20230609,221900,22623522120,2965,2965,2965,2965,0
|
|
20230609,221800,22623522120,2965,2965,2965,2965,0
|
|
20230609,221700,22623522120,2965,2965,2965,2965,0
|
|
20230609,221600,22623522120,2965,2965,2965,2965,0
|
|
20230609,221500,22623522120,2965,2965,2965,2965,0
|
|
20230609,221400,22623522120,2965,2965,2965,2965,0
|
|
20230609,221300,22623522120,2965,2965,2965,2965,0
|
|
20230609,221200,22623522120,2965,2965,2965,2965,0
|
|
20230609,221100,22623522120,2965,2965,2965,2965,0
|
|
20230609,221000,22623522120,2965,2965,2965,2965,0
|
|
20230609,220900,22623522120,2965,2965,2965,2965,0
|
|
20230609,220800,22623522120,2965,2965,2965,2965,81221
|
|
20230609,220700,22623522120,2965,2965,2965,2965,0
|
|
20230609,220600,22623522120,2965,2965,2965,2965,0
|
|
20230609,220500,22623522120,2965,2965,2965,2965,0
|
|
20230609,220400,22623522120,2965,2965,2965,2965,0
|
|
20230609,220300,22623522120,2965,2965,2965,2965,0
|
|
20230609,220200,22623522120,2965,2965,2965,2965,0
|
|
20230609,220100,22623522120,2965,2965,2965,2965,0
|
|
20230609,220000,22623522120,2965,2965,2965,2965,0
|
|
20230609,215900,22623522120,2965,2965,2965,2965,0
|
|
20230609,215800,22623522120,2965,2965,2965,2965,0
|
|
20230609,215700,22623522120,2965,2965,2965,2965,0
|
|
20230609,215600,22623522120,2965,2965,2965,2965,0
|
|
20230609,215500,22623522120,2965,2965,2965,2965,0
|
|
20230609,215400,22623522120,2965,2965,2965,2965,0
|
|
20230609,215300,22623522120,2965,2965,2965,2965,0
|
|
20230609,215200,22623522120,2965,2965,2965,2965,0
|
|
20230609,215100,22623522120,2965,2965,2965,2965,0
|
|
20230609,215000,22623522120,2965,2965,2965,2965,0
|
|
20230609,214900,22623522120,2965,2965,2965,2965,0
|
|
20230609,214800,22623522120,2965,2965,2965,2965,0
|
|
20230609,214700,22623522120,2965,2965,2965,2965,0
|
|
20230609,214600,22623522120,2965,2965,2965,2965,0
|
|
20230609,214500,22623522120,2965,2965,2965,2965,0
|
|
20230609,214400,22623522120,2965,2965,2965,2965,0
|
|
20230609,214300,22623522120,2965,2965,2965,2965,0
|
|
20230609,214200,22623522120,2965,2965,2965,2965,0
|
|
20230609,214100,22623522120,2965,2965,2965,2965,0
|
|
20230609,214000,22623522120,2965,2965,2965,2965,0
|
|
20230609,213900,22623522120,2965,2965,2965,2965,0
|
|
20230609,213800,22623522120,2965,2965,2965,2965,81221
|
|
20230609,213700,22623522120,2965,2965,2965,2965,0
|
|
20230609,213600,22623522120,2965,2965,2965,2965,0
|
|
20230609,213500,22623522120,2965,2965,2965,2965,0
|
|
20230609,213400,22623522120,2965,2965,2965,2965,0
|
|
20230609,213300,22623522120,2965,2965,2965,2965,0
|
|
20230609,213200,22623522120,2965,2965,2965,2965,0
|
|
20230609,213100,22623522120,2965,2965,2965,2965,0
|
|
20230609,213000,22623522120,2965,2965,2965,2965,0
|
|
20230609,212900,22623522120,2965,2965,2965,2965,0
|
|
20230609,212800,22623522120,2965,2965,2965,2965,0
|
|
20230609,212700,22623522120,2965,2965,2965,2965,0
|
|
20230609,212600,22623522120,2965,2965,2965,2965,0
|
|
20230609,212500,22623522120,2965,2965,2965,2965,0
|
|
20230609,212400,22623522120,2965,2965,2965,2965,0
|
|
20230609,212300,22623522120,2965,2965,2965,2965,0
|
|
20230609,212200,22623522120,2965,2965,2965,2965,0
|
|
20230609,212100,22623522120,2965,2965,2965,2965,0
|
|
20230609,212000,22623522120,2965,2965,2965,2965,0
|
|
20230609,211900,22623522120,2965,2965,2965,2965,0
|
|
20230609,211800,22623522120,2965,2965,2965,2965,0
|
|
20230609,211700,22623522120,2965,2965,2965,2965,0
|
|
20230609,211600,22623522120,2965,2965,2965,2965,0
|
|
20230609,211500,22623522120,2965,2965,2965,2965,0
|
|
20230609,211400,22623522120,2965,2965,2965,2965,0
|
|
20230609,211300,22623522120,2965,2965,2965,2965,0
|
|
20230609,211200,22623522120,2965,2965,2965,2965,0
|
|
20230609,211100,22623522120,2965,2965,2965,2965,0
|
|
20230609,211000,22623522120,2965,2965,2965,2965,0
|
|
20230609,210900,22623522120,2965,2965,2965,2965,0
|
|
20230609,210800,22623522120,2965,2965,2965,2965,81221
|
|
20230609,210700,22623522120,2965,2965,2965,2965,0
|
|
20230609,210600,22623522120,2965,2965,2965,2965,0
|
|
20230609,210500,22623522120,2965,2965,2965,2965,0
|
|
20230609,210400,22623522120,2965,2965,2965,2965,0
|
|
20230609,210300,22623522120,2965,2965,2965,2965,0
|
|
20230609,210200,22623522120,2965,2965,2965,2965,0
|
|
20230609,210100,22623522120,2965,2965,2965,2965,0
|
|
20230609,210000,22623522120,2965,2965,2965,2965,0
|
|
20230609,205900,22623522120,2965,2965,2965,2965,0
|
|
20230609,205800,22623522120,2965,2965,2965,2965,0
|
|
20230609,205700,22623522120,2965,2965,2965,2965,0
|
|
20230609,205600,22623522120,2965,2965,2965,2965,0
|
|
20230609,205500,22623522120,2965,2965,2965,2965,0
|
|
20230609,205400,22623522120,2965,2965,2965,2965,0
|
|
20230609,205300,22623522120,2965,2965,2965,2965,0
|
|
20230609,205200,22623522120,2965,2965,2965,2965,0
|
|
20230609,205100,22623522120,2965,2965,2965,2965,0
|
|
20230609,205000,22623522120,2965,2965,2965,2965,0
|
|
20230609,204900,22623522120,2965,2965,2965,2965,0
|
|
20230609,204800,22623522120,2965,2965,2965,2965,0
|
|
20230609,204700,22623522120,2965,2965,2965,2965,0
|
|
20230609,204600,22623522120,2965,2965,2965,2965,0
|
|
20230609,204500,22623522120,2965,2965,2965,2965,0
|
|
20230609,204400,22623522120,2965,2965,2965,2965,0
|
|
20230609,204300,22623522120,2965,2965,2965,2965,0
|
|
20230609,204200,22623522120,2965,2965,2965,2965,0
|
|
20230609,204100,22623522120,2965,2965,2965,2965,0
|
|
20230609,204000,22623522120,2965,2965,2965,2965,0
|
|
20230609,203900,22623522120,2965,2965,2965,2965,0
|
|
20230609,203800,22623522120,2965,2965,2965,2965,81221
|
|
20230609,203700,22623522120,2965,2965,2965,2965,0
|
|
20230609,203600,22623522120,2965,2965,2965,2965,0
|
|
20230609,203500,22623522120,2965,2965,2965,2965,0
|
|
20230609,203400,22623522120,2965,2965,2965,2965,0
|
|
20230609,203300,22623522120,2965,2965,2965,2965,0
|
|
20230609,203200,22623522120,2965,2965,2965,2965,0
|
|
20230609,203100,22623522120,2965,2965,2965,2965,0
|
|
20230609,203000,22623522120,2965,2965,2965,2965,0
|
|
20230609,202900,22623522120,2965,2965,2965,2965,0
|
|
20230609,202800,22623522120,2965,2965,2965,2965,0
|
|
20230609,202700,22623522120,2965,2965,2965,2965,0
|
|
20230609,202600,22623522120,2965,2965,2965,2965,0
|
|
20230609,202500,22623522120,2965,2965,2965,2965,0
|
|
20230609,202400,22623522120,2965,2965,2965,2965,0
|
|
20230609,202300,22623522120,2965,2965,2965,2965,0
|
|
20230609,202200,22623522120,2965,2965,2965,2965,0
|
|
20230609,202100,22623522120,2965,2965,2965,2965,0
|
|
20230609,202000,22623522120,2965,2965,2965,2965,0
|
|
20230609,201900,22623522120,2965,2965,2965,2965,0
|
|
20230609,201800,22623522120,2965,2965,2965,2965,0
|
|
20230609,201700,22623522120,2965,2965,2965,2965,0
|
|
20230609,201600,22623522120,2965,2965,2965,2965,0
|
|
20230609,201500,22623522120,2965,2965,2965,2965,0
|
|
20230609,201400,22623522120,2965,2965,2965,2965,0
|
|
20230609,201300,22623522120,2965,2965,2965,2965,0
|
|
20230609,201200,22623522120,2965,2965,2965,2965,0
|
|
20230609,201100,22623522120,2965,2965,2965,2965,0
|
|
20230609,201000,22623522120,2965,2965,2965,2965,0
|
|
20230609,200900,22623522120,2965,2965,2965,2965,0
|
|
20230609,200800,22623522120,2965,2965,2965,2965,81221
|
|
20230609,200700,22623522120,2965,2965,2965,2965,0
|
|
20230609,200600,22623522120,2965,2965,2965,2965,0
|
|
20230609,200500,22623522120,2965,2965,2965,2965,0
|
|
20230609,200400,22623522120,2965,2965,2965,2965,0
|
|
20230609,200300,22623522120,2965,2965,2965,2965,0
|
|
20230609,200200,22623522120,2965,2965,2965,2965,0
|
|
20230609,200100,22623522120,2965,2965,2965,2965,0
|
|
20230609,200000,22623522120,2965,2965,2965,2965,0
|
|
20230609,195900,22623522120,2965,2965,2965,2965,0
|
|
20230609,195800,22623522120,2965,2965,2965,2965,0
|
|
20230609,195700,22623522120,2965,2965,2965,2965,0
|
|
20230609,195600,22623522120,2965,2965,2965,2965,0
|
|
20230609,195500,22623522120,2965,2965,2965,2965,0
|
|
20230609,195400,22623522120,2965,2965,2965,2965,0
|
|
20230609,195300,22623522120,2965,2965,2965,2965,0
|
|
20230609,195200,22623522120,2965,2965,2965,2965,0
|
|
20230609,195100,22623522120,2965,2965,2965,2965,0
|
|
20230609,195000,22623522120,2965,2965,2965,2965,0
|
|
20230609,194900,22623522120,2965,2965,2965,2965,0
|
|
20230609,194800,22623522120,2965,2965,2965,2965,0
|
|
20230609,194700,22623522120,2965,2965,2965,2965,0
|
|
20230609,194600,22623522120,2965,2965,2965,2965,0
|
|
20230609,194500,22623522120,2965,2965,2965,2965,0
|
|
20230609,194400,22623522120,2965,2965,2965,2965,0
|
|
20230609,194300,22623522120,2965,2965,2965,2965,0
|
|
20230609,194200,22623522120,2965,2965,2965,2965,0
|
|
20230609,194100,22623522120,2965,2965,2965,2965,0
|
|
20230609,194000,22623522120,2965,2965,2965,2965,0
|
|
20230609,193900,22623522120,2965,2965,2965,2965,0
|
|
20230609,193800,22623522120,2965,2965,2965,2965,81221
|
|
20230609,193700,22623522120,2965,2965,2965,2965,0
|
|
20230609,193600,22623522120,2965,2965,2965,2965,0
|
|
20230609,193500,22623522120,2965,2965,2965,2965,0
|
|
20230609,193400,22623522120,2965,2965,2965,2965,0
|
|
20230609,193300,22623522120,2965,2965,2965,2965,0
|
|
20230609,193200,22623522120,2965,2965,2965,2965,0
|
|
20230609,193100,22623522120,2965,2965,2965,2965,0
|
|
20230609,193000,22623522120,2965,2965,2965,2965,0
|
|
20230609,192900,22623522120,2965,2965,2965,2965,0
|
|
20230609,192800,22623522120,2965,2965,2965,2965,0
|
|
20230609,192700,22623522120,2965,2965,2965,2965,0
|
|
20230609,192600,22623522120,2965,2965,2965,2965,0
|
|
20230609,192500,22623522120,2965,2965,2965,2965,0
|
|
20230609,192400,22623522120,2965,2965,2965,2965,0
|
|
20230609,192300,22623522120,2965,2965,2965,2965,0
|
|
20230609,192200,22623522120,2965,2965,2965,2965,0
|
|
20230609,192100,22623522120,2965,2965,2965,2965,0
|
|
20230609,192000,22623522120,2965,2965,2965,2965,0
|
|
20230609,191900,22623522120,2965,2965,2965,2965,0
|
|
20230609,191800,22623522120,2965,2965,2965,2965,0
|
|
20230609,191700,22623522120,2965,2965,2965,2965,0
|
|
20230609,191600,22623522120,2965,2965,2965,2965,0
|
|
20230609,191500,22623522120,2965,2965,2965,2965,0
|
|
20230609,191400,22623522120,2965,2965,2965,2965,0
|
|
20230609,191300,22623522120,2965,2965,2965,2965,0
|
|
20230609,191200,22623522120,2965,2965,2965,2965,0
|
|
20230609,191100,22623522120,2965,2965,2965,2965,0
|
|
20230609,191000,22623522120,2965,2965,2965,2965,0
|
|
20230609,190900,22623522120,2965,2965,2965,2965,0
|
|
20230609,190800,22623522120,2965,2965,2965,2965,81221
|
|
20230609,190700,22623522120,2965,2965,2965,2965,0
|
|
20230609,190600,22623522120,2965,2965,2965,2965,0
|
|
20230609,190500,22623522120,2965,2965,2965,2965,0
|
|
20230609,190400,22623522120,2965,2965,2965,2965,0
|
|
20230609,190300,22623522120,2965,2965,2965,2965,0
|
|
20230609,190200,22623522120,2965,2965,2965,2965,0
|
|
20230609,190100,22623522120,2965,2965,2965,2965,0
|
|
20230609,190000,22623522120,2965,2965,2965,2965,0
|
|
20230609,185900,22623522120,2965,2965,2965,2965,0
|
|
20230609,185800,22623522120,2965,2965,2965,2965,0
|
|
20230609,185700,22623522120,2965,2965,2965,2965,0
|
|
20230609,185600,22623522120,2965,2965,2965,2965,0
|
|
20230609,185500,22623522120,2965,2965,2965,2965,0
|
|
20230609,185400,22623522120,2965,2965,2965,2965,0
|
|
20230609,185300,22623522120,2965,2965,2965,2965,0
|
|
20230609,185200,22623522120,2965,2965,2965,2965,0
|
|
20230609,185100,22623522120,2965,2965,2965,2965,0
|
|
20230609,185000,22623522120,2965,2965,2965,2965,0
|
|
20230609,184900,22623522120,2965,2965,2965,2965,0
|
|
20230609,184800,22623522120,2965,2965,2965,2965,0
|
|
20230609,184700,22623522120,2965,2965,2965,2965,0
|
|
20230609,184600,22623522120,2965,2965,2965,2965,0
|
|
20230609,184500,22623522120,2965,2965,2965,2965,0
|
|
20230609,184400,22623522120,2965,2965,2965,2965,0
|
|
20230609,184300,22623522120,2965,2965,2965,2965,0
|
|
20230609,184200,22623522120,2965,2965,2965,2965,0
|
|
20230609,184100,22623522120,2965,2965,2965,2965,0
|
|
20230609,184000,22623522120,2965,2965,2965,2965,0
|
|
20230609,183900,22623522120,2965,2965,2965,2965,0
|
|
20230609,183800,22623522120,2965,2965,2965,2965,81221
|
|
20230609,183700,22623522120,2965,2965,2965,2965,0
|
|
20230609,183600,22623522120,2965,2965,2965,2965,0
|
|
20230609,183500,22623522120,2965,2965,2965,2965,0
|
|
20230609,183400,22623522120,2965,2965,2965,2965,0
|
|
20230609,183300,22623522120,2965,2965,2965,2965,0
|
|
20230609,183200,22623522120,2965,2965,2965,2965,0
|
|
20230609,183100,22623522120,2965,2965,2965,2965,0
|
|
20230609,183000,22623522120,2965,2965,2965,2965,0
|
|
20230609,182900,22623522120,2965,2965,2965,2965,0
|
|
20230609,182800,22623522120,2965,2965,2965,2965,0
|
|
20230609,182700,22623522120,2965,2965,2965,2965,0
|
|
20230609,182600,22623522120,2965,2965,2965,2965,0
|
|
20230609,182500,22623522120,2965,2965,2965,2965,0
|
|
20230609,182400,22623522120,2965,2965,2965,2965,0
|
|
20230609,182300,22623522120,2965,2965,2965,2965,0
|
|
20230609,182200,22623522120,2965,2965,2965,2965,0
|
|
20230609,182100,22623522120,2965,2965,2965,2965,0
|
|
20230609,182000,22623522120,2965,2965,2965,2965,0
|
|
20230609,181900,22623522120,2965,2965,2965,2965,0
|
|
20230609,181800,22623522120,2965,2965,2965,2965,0
|
|
20230609,181700,22623522120,2965,2965,2965,2965,0
|
|
20230609,181600,22623522120,2965,2965,2965,2965,0
|
|
20230609,181500,22623522120,2965,2965,2965,2965,0
|
|
20230609,181400,22623522120,2965,2965,2965,2965,0
|
|
20230609,181300,22623522120,2965,2965,2965,2965,0
|
|
20230609,181200,22623522120,2965,2965,2965,2965,0
|
|
20230609,181100,22623522120,2965,2965,2965,2965,0
|
|
20230609,181000,22623522120,2965,2965,2965,2965,0
|
|
20230609,180900,22623522120,2965,2965,2965,2965,0
|
|
20230609,180800,22623522120,2965,2965,2965,2965,81221
|
|
20230609,180700,22623522120,2965,2965,2965,2965,0
|
|
20230609,180600,22623522120,2965,2965,2965,2965,0
|
|
20230609,180500,22623522120,2965,2965,2965,2965,0
|
|
20230609,180400,22623522120,2965,2965,2965,2965,0
|
|
20230609,180300,22623522120,2965,2965,2965,2965,0
|
|
20230609,180200,22623522120,2965,2965,2965,2965,0
|
|
20230609,180100,22623522120,2965,2965,2965,2965,0
|
|
20230609,180000,22623522120,2965,2965,2965,2965,0
|
|
20230609,175900,22623522120,2965,2965,2965,2965,0
|
|
20230609,175800,22623522120,2965,2965,2965,2965,0
|
|
20230609,175700,22623522120,2965,2965,2965,2965,0
|
|
20230609,175600,22623522120,2965,2965,2965,2965,0
|
|
20230609,175500,22623522120,2965,2965,2965,2965,0
|
|
20230609,175400,22623522120,2965,2965,2965,2965,0
|
|
20230609,175300,22623522120,2965,2965,2965,2965,0
|
|
20230609,175200,22623522120,2965,2965,2965,2965,0
|
|
20230609,175100,22623522120,2965,2965,2965,2965,0
|
|
20230609,175000,22623522120,2965,2965,2965,2965,0
|
|
20230609,174900,22623522120,2965,2965,2965,2965,0
|
|
20230609,174800,22623522120,2965,2965,2965,2965,0
|
|
20230609,174700,22623522120,2965,2965,2965,2965,0
|
|
20230609,174600,22623522120,2965,2965,2965,2965,0
|
|
20230609,174500,22623522120,2965,2965,2965,2965,0
|
|
20230609,174400,22623522120,2965,2965,2965,2965,0
|
|
20230609,174300,22623522120,2965,2965,2965,2965,0
|
|
20230609,174200,22623522120,2965,2965,2965,2965,0
|
|
20230609,174100,22623522120,2965,2965,2965,2965,0
|
|
20230609,174000,22623522120,2965,2965,2965,2965,0
|
|
20230609,173900,22623522120,2965,2965,2965,2965,0
|
|
20230609,173800,22623522120,2965,2965,2965,2965,81221
|
|
20230609,173700,22623522120,2965,2965,2965,2965,0
|
|
20230609,173600,22623522120,2965,2965,2965,2965,0
|
|
20230609,173500,22623522120,2965,2965,2965,2965,0
|
|
20230609,173400,22623522120,2965,2965,2965,2965,0
|
|
20230609,173300,22623522120,2965,2965,2965,2965,0
|
|
20230609,173200,22623522120,2965,2965,2965,2965,0
|
|
20230609,173100,22623522120,2965,2965,2965,2965,0
|
|
20230609,173000,22623522120,2965,2965,2965,2965,0
|
|
20230609,172900,22623522120,2965,2965,2965,2965,0
|
|
20230609,172800,22623522120,2965,2965,2965,2965,0
|
|
20230609,172700,22623522120,2965,2965,2965,2965,0
|
|
20230609,172600,22623522120,2965,2965,2965,2965,0
|
|
20230609,172500,22623522120,2965,2965,2965,2965,0
|
|
20230609,172400,22623522120,2965,2965,2965,2965,0
|
|
20230609,172300,22623522120,2965,2965,2965,2965,0
|
|
20230609,172200,22623522120,2965,2965,2965,2965,0
|
|
20230609,172100,22623522120,2965,2965,2965,2965,0
|
|
20230609,172000,22623522120,2965,2965,2965,2965,0
|
|
20230609,171900,22623522120,2965,2965,2965,2965,0
|
|
20230609,171800,22623522120,2965,2965,2965,2965,0
|
|
20230609,171700,22623522120,2965,2965,2965,2965,0
|
|
20230609,171600,22623522120,2965,2965,2965,2965,0
|
|
20230609,171500,22623522120,2965,2965,2965,2965,0
|
|
20230609,171400,22623522120,2965,2965,2965,2965,0
|
|
20230609,171300,22623522120,2965,2965,2965,2965,0
|
|
20230609,171200,22623522120,2965,2965,2965,2965,0
|
|
20230609,171100,22623522120,2965,2965,2965,2965,0
|
|
20230609,171000,22623522120,2965,2965,2965,2965,0
|
|
20230609,170900,22623522120,2965,2965,2965,2965,0
|
|
20230609,170800,22623522120,2965,2965,2965,2965,81221
|
|
20230609,170700,22623522120,2965,2965,2965,2965,0
|
|
20230609,170600,22623522120,2965,2965,2965,2965,0
|
|
20230609,170500,22623522120,2965,2965,2965,2965,0
|
|
20230609,170400,22623522120,2965,2965,2965,2965,0
|
|
20230609,170300,22623522120,2965,2965,2965,2965,0
|
|
20230609,170200,22623522120,2965,2965,2965,2965,0
|
|
20230609,170100,22623522120,2965,2965,2965,2965,0
|
|
20230609,170000,22623522120,2965,2965,2965,2965,0
|
|
20230609,165900,22623522120,2965,2965,2965,2965,0
|
|
20230609,165800,22623522120,2965,2965,2965,2965,0
|
|
20230609,165700,22623522120,2965,2965,2965,2965,0
|
|
20230609,165600,22623522120,2965,2965,2965,2965,0
|
|
20230609,165500,22623522120,2965,2965,2965,2965,0
|
|
20230609,165400,22623522120,2965,2965,2965,2965,0
|
|
20230609,165300,22623522120,2965,2965,2965,2965,0
|
|
20230609,165200,22623522120,2965,2965,2965,2965,0
|
|
20230609,165100,22623522120,2965,2965,2965,2965,0
|
|
20230609,165000,22623522120,2965,2965,2965,2965,0
|
|
20230609,164900,22623522120,2965,2965,2965,2965,0
|
|
20230609,164800,22623522120,2965,2965,2965,2965,0
|
|
20230609,164700,22623522120,2965,2965,2965,2965,0
|
|
20230609,164600,22623522120,2965,2965,2965,2965,0
|
|
20230609,164500,22623522120,2965,2965,2965,2965,0
|
|
20230609,164400,22623522120,2965,2965,2965,2965,0
|
|
20230609,164300,22623522120,2965,2965,2965,2965,0
|
|
20230609,164200,22623522120,2965,2965,2965,2965,0
|
|
20230609,164100,22623522120,2965,2965,2965,2965,0
|
|
20230609,164000,22623522120,2965,2965,2965,2965,0
|
|
20230609,163900,22623522120,2965,2965,2965,2965,0
|
|
20230609,163800,22623522120,2965,2965,2965,2965,81221
|
|
20230609,163700,22623522120,2965,2965,2965,2965,0
|
|
20230609,163600,22623522120,2965,2965,2965,2965,0
|
|
20230609,163500,22623522120,2965,2965,2965,2965,0
|
|
20230609,163400,22623522120,2965,2965,2965,2965,0
|
|
20230609,163300,22623522120,2965,2965,2965,2965,0
|
|
20230609,163200,22623522120,2965,2965,2965,2965,0
|
|
20230609,163100,22623522120,2965,2965,2965,2965,0
|
|
20230609,163000,22623522120,2965,2965,2965,2965,0
|
|
20230609,162900,22623522120,2965,2965,2965,2965,0
|
|
20230609,162800,22623522120,2965,2965,2965,2965,0
|
|
20230609,162700,22623522120,2965,2965,2965,2965,0
|
|
20230609,162600,22623522120,2965,2965,2965,2965,0
|
|
20230609,162500,22623522120,2965,2965,2965,2965,0
|
|
20230609,162400,22623522120,2965,2965,2965,2965,0
|
|
20230609,162300,22623522120,2965,2965,2965,2965,0
|
|
20230609,162200,22623522120,2965,2965,2965,2965,0
|
|
20230609,162100,22623522120,2965,2965,2965,2965,0
|
|
20230609,162000,22623522120,2965,2965,2965,2965,0
|
|
20230609,161900,22623522120,2965,2965,2965,2965,0
|
|
20230609,161800,22623522120,2965,2965,2965,2965,0
|
|
20230609,161700,22623522120,2965,2965,2965,2965,0
|
|
20230609,161600,22623522120,2965,2965,2965,2965,0
|
|
20230609,161500,22623522120,2965,2965,2965,2965,0
|
|
20230609,161400,22623522120,2965,2965,2965,2965,0
|
|
20230609,161300,22623522120,2965,2965,2965,2965,0
|
|
20230609,161200,22623522120,2965,2965,2965,2965,0
|
|
20230609,161100,22623522120,2965,2965,2965,2965,0
|
|
20230609,161000,22623522120,2965,2965,2965,2965,0
|
|
20230609,160900,22623522120,2965,2965,2965,2965,0
|
|
20230609,160800,22623522120,2965,2965,2965,2965,81221
|
|
20230609,160700,22623522120,2965,2965,2965,2965,0
|
|
20230609,160600,22623522120,2965,2965,2965,2965,0
|
|
20230609,160500,22623522120,2965,2965,2965,2965,0
|
|
20230609,160400,22623522120,2965,2965,2965,2965,0
|
|
20230609,160300,22623522120,2965,2965,2965,2965,0
|
|
20230609,160200,22623522120,2965,2965,2965,2965,0
|
|
20230609,160100,22623522120,2965,2965,2965,2965,0
|
|
20230609,160000,22623522120,2965,2965,2965,2965,0
|
|
20230609,155900,22623522120,2965,2965,2965,2965,0
|
|
20230609,155800,22623522120,2965,2965,2965,2965,0
|
|
20230609,155700,22623522120,2965,2965,2965,2965,0
|
|
20230609,155600,22623522120,2965,2965,2965,2965,0
|
|
20230609,155500,22623522120,2965,2965,2965,2965,0
|
|
20230609,155400,22623522120,2965,2965,2965,2965,0
|
|
20230609,155300,22623522120,2965,2965,2965,2965,0
|
|
20230609,155200,22623522120,2965,2965,2965,2965,0
|
|
20230609,155100,22623522120,2965,2965,2965,2965,0
|
|
20230609,155000,22623522120,2965,2965,2965,2965,0
|
|
20230609,154900,22623522120,2965,2965,2965,2965,0
|
|
20230609,154800,22623522120,2965,2965,2965,2965,0
|
|
20230609,154700,22623522120,2965,2965,2965,2965,0
|
|
20230609,154600,22623522120,2965,2965,2965,2965,0
|
|
20230609,154500,22623522120,2965,2965,2965,2965,0
|
|
20230609,154400,22623522120,2965,2965,2965,2965,0
|
|
20230609,154300,22623522120,2965,2965,2965,2965,0
|
|
20230609,154200,22623522120,2965,2965,2965,2965,0
|
|
20230609,154100,22623522120,2965,2965,2965,2965,0
|
|
20230609,154000,22623522120,2965,2965,2965,2965,0
|
|
20230609,153900,22623522120,2965,2965,2965,2965,0
|
|
20230609,153800,22623522120,2965,2965,2965,2965,81221
|
|
20230609,153700,22623522120,2965,2965,2965,2965,0
|
|
20230609,153600,22623522120,2965,2965,2965,2965,0
|
|
20230609,153500,22623522120,2965,2965,2965,2965,0
|
|
20230609,153400,22623522120,2965,2965,2965,2965,0
|
|
20230609,153300,22623522120,2965,2965,2965,2965,0
|
|
20230609,153200,22623522120,2965,2965,2965,2965,0
|
|
20230609,153100,22623522120,2965,2965,2965,2965,0
|
|
20230609,153000,22623522120,2965,2965,2965,2965,81221
|
|
20230609,152900,22382701855,2965,2965,2965,2965,0
|
|
20230609,152800,22382701855,2965,2965,2965,2965,0
|
|
20230609,152700,22382701855,2965,2965,2965,2965,0
|
|
20230609,152600,22382701855,2965,2965,2965,2965,0
|
|
20230609,152500,22382701855,2965,2965,2965,2965,0
|
|
20230609,152400,22382701855,2965,2965,2965,2965,0
|
|
20230609,152300,22382701855,2965,2965,2965,2965,0
|
|
20230609,152200,22382701855,2965,2965,2965,2965,0
|
|
20230609,152100,22382701855,2965,2965,2965,2965,0
|
|
20230609,152000,22382701855,2965,2965,2965,2965,0
|
|
20230609,151900,22382701855,2965,2975,2980,2965,19652
|
|
20230609,151800,22324365405,2975,2970,2980,2970,4097
|
|
20230609,151700,22312181030,2970,2970,2980,2970,13258
|
|
20230609,151600,22272779760,2970,2970,2975,2965,14062
|
|
20230609,151500,22231009275,2970,2970,2975,2970,16048
|
|
20230609,151400,22183303455,2975,2975,2980,2970,8176
|
|
20230609,151300,22158976295,2980,2975,2980,2970,4827
|
|
20230609,151200,22144603575,2975,2980,2980,2970,11053
|
|
20230609,151100,22111710900,2980,2980,2980,2975,7762
|
|
20230609,151000,22088583925,2980,2990,2990,2975,14905
|
|
20230609,150900,22044161885,2990,2985,2995,2980,24379
|
|
20230609,150800,21971328415,2985,2980,2985,2975,13061
|
|
20230609,150700,21932398340,2980,2965,2980,2965,23688
|
|
20230609,150600,21861983540,2970,2970,2975,2960,21903
|
|
20230609,150500,21797004300,2970,2975,2975,2970,2987
|
|
20230609,150400,21788131755,2975,2970,2975,2965,8502
|
|
20230609,150300,21762881430,2970,2965,2970,2960,20225
|
|
20230609,150200,21702969165,2965,2965,2965,2960,13493
|
|
20230609,150100,21663003930,2965,2970,2970,2960,12929
|
|
20230609,150000,21624677215,2970,2965,2970,2960,6927
|
|
20230609,145900,21604136555,2965,2970,2970,2965,11137
|
|
20230609,145800,21571115190,2970,2970,2970,2965,4460
|
|
20230609,145700,21557881140,2970,2965,2970,2965,5982
|
|
20230609,145600,21540130515,2970,2970,2975,2965,6502
|
|
20230609,145500,21520820935,2965,2970,2970,2965,3097
|
|
20230609,145400,21511629735,2970,2965,2970,2965,4710
|
|
20230609,145300,21497664325,2965,2975,2975,2965,21277
|
|
20230609,145200,21434535620,2975,2965,2975,2965,4580
|
|
20230609,145100,21420935065,2965,2970,2970,2965,6629
|
|
20230609,145000,21401278575,2970,2975,2975,2970,13531
|
|
20230609,144900,21361079800,2975,2965,2975,2965,10240
|
|
20230609,144800,21330677140,2970,2965,2975,2965,10833
|
|
20230609,144700,21298525195,2965,2975,2975,2965,9708
|
|
20230609,144600,21269735630,2970,2975,2975,2970,13389
|
|
20230609,144500,21229945790,2970,2970,2975,2965,9259
|
|
20230609,144400,21202446700,2970,2970,2970,2960,37540
|
|
20230609,144300,21091092485,2970,2970,2975,2970,15786
|
|
20230609,144200,21044207640,2970,2975,2975,2965,16068
|
|
20230609,144100,20996480365,2975,2970,2985,2965,20250
|
|
20230609,144000,20936277335,2970,2980,2985,2965,42532
|
|
20230609,143900,20809833425,2985,2990,2990,2970,51278
|
|
20230609,143800,20657050395,2990,2995,2995,2985,15303
|
|
20230609,143700,20611322495,2990,2990,2995,2985,8749
|
|
20230609,143600,20585163500,2990,2990,2995,2980,36927
|
|
20230609,143500,20474969320,2990,2980,3000,2980,53206
|
|
20230609,143400,20315944755,2985,3010,3010,2975,69356
|
|
20230609,143300,20108732815,3005,3005,3010,2990,46720
|
|
20230609,143200,19968692440,3005,2995,3010,2995,53505
|
|
20230609,143100,19808230610,2995,3015,3025,2985,84552
|
|
20230609,143000,19554575785,3015,3025,3025,3000,61300
|
|
20230609,142900,19370043605,3025,3020,3030,3015,22165
|
|
20230609,142800,19303008225,3025,3015,3045,3015,63683
|
|
20230609,142700,19110200760,3020,3025,3025,3010,32479
|
|
20230609,142600,19012227445,3020,3025,3035,3020,39766
|
|
20230609,142500,18891894575,3025,3010,3035,3005,60590
|
|
20230609,142400,18708975685,3005,3015,3020,3000,126858
|
|
20230609,142300,18327380270,3015,3050,3050,3005,151964
|
|
20230609,142200,17867523045,3050,3070,3070,3040,116655
|
|
20230609,142100,17511690870,3065,3070,3090,3065,89555
|
|
20230609,142000,17236108545,3065,3060,3100,3055,244412
|
|
20230609,141900,16482362330,3060,3050,3065,3030,99013
|
|
20230609,141800,16180723935,3045,3050,3075,3045,88827
|
|
20230609,141700,15908844670,3050,3080,3085,3050,153877
|
|
20230609,141600,15436523925,3085,3070,3100,3060,199008
|
|
20230609,141500,14823450535,3070,3055,3095,3045,258195
|
|
20230609,141400,14029800000,3055,3080,3090,3055,245062
|
|
20230609,141300,13277681660,3080,3100,3115,3080,502807
|
|
20230609,141200,11721167645,3100,3020,3100,3015,770876
|
|
20230609,141100,9355430895,3020,2975,3025,2970,160510
|
|
20230609,141000,8872322785,2970,2975,2975,2970,453
|
|
20230609,140900,8870975625,2975,2980,2980,2975,4915
|
|
20230609,140800,8856347690,2980,2975,2985,2975,6149
|
|
20230609,140700,8838024735,2975,2975,2980,2975,4508
|
|
20230609,140600,8824607810,2975,2975,2975,2970,2261
|
|
20230609,140500,8817881365,2975,2970,2975,2970,241
|
|
20230609,140400,8817164725,2975,2970,2975,2970,246
|
|
20230609,140300,8816434000,2965,2970,2970,2960,5028
|
|
20230609,140200,8801527140,2970,2970,2970,2965,666
|
|
20230609,140100,8799549620,2970,2965,2970,2960,5098
|
|
20230609,140000,8784432025,2970,2975,2980,2970,7210
|
|
20230609,135900,8763009205,2975,2975,2975,2970,3315
|
|
20230609,135800,8753149485,2980,2975,2980,2970,6628
|
|
20230609,135700,8733437230,2980,2980,2980,2975,2095
|
|
20230609,135600,8727194165,2980,2975,2980,2975,12219
|
|
20230609,135500,8690806640,2975,2970,2975,2970,4051
|
|
20230609,135400,8678755215,2970,2970,2975,2965,9497
|
|
20230609,135300,8650550635,2970,2980,2985,2960,16412
|
|
20230609,135200,8601667725,2980,2965,2980,2960,16771
|
|
20230609,135100,8551825990,2965,2955,2970,2955,16605
|
|
20230609,135000,8502604135,2955,2960,2965,2955,6812
|
|
20230609,134900,8482457050,2960,2960,2960,2955,4144
|
|
20230609,134800,8470190815,2960,2950,2965,2950,21101
|
|
20230609,134700,8407798685,2950,2955,2955,2950,2207
|
|
20230609,134600,8401288005,2955,2950,2955,2950,786
|
|
20230609,134500,8398969230,2950,2955,2955,2950,1708
|
|
20230609,134400,8393925840,2950,2935,2955,2935,15072
|
|
20230609,134300,8349573300,2935,2935,2935,2935,6053
|
|
20230609,134200,8331807745,2935,2940,2940,2935,3185
|
|
20230609,134100,8322452610,2940,2935,2940,2935,4
|
|
20230609,134000,8322440865,2935,2935,2940,2930,3680
|
|
20230609,133900,8311648075,2930,2940,2940,2930,8538
|
|
20230609,133800,8286590615,2935,2940,2945,2935,3121
|
|
20230609,133700,8277424465,2940,2940,2940,2935,2290
|
|
20230609,133600,8270699060,2940,2940,2940,2940,2734
|
|
20230609,133500,8262661100,2945,2940,2945,2940,4887
|
|
20230609,133400,8248287155,2945,2950,2950,2945,2995
|
|
20230609,133300,8239466875,2950,2945,2950,2945,71
|
|
20230609,133200,8239257725,2945,2945,2945,2945,200
|
|
20230609,133100,8238668725,2945,2945,2950,2945,2613
|
|
20230609,133000,8230973185,2945,2945,2945,2945,964
|
|
20230609,132900,8228134205,2940,2945,2950,2940,1450
|
|
20230609,132800,8223863235,2945,2945,2945,2940,173
|
|
20230609,132700,8223353755,2945,2945,2950,2945,524
|
|
20230609,132600,8221809485,2950,2945,2950,2945,1229
|
|
20230609,132500,8218188570,2945,2950,2950,2945,2055
|
|
20230609,132400,8212136570,2950,2950,2950,2950,309
|
|
20230609,132300,8211225020,2950,2950,2950,2950,908
|
|
20230609,132200,8208546420,2945,2940,2945,2940,4990
|
|
20230609,132100,8193858380,2945,2945,2945,2945,1995
|
|
20230609,132000,8187983105,2945,2945,2945,2940,2522
|
|
20230609,131900,8180563550,2940,2945,2945,2940,3104
|
|
20230609,131800,8171435395,2940,2940,2940,2935,2114
|
|
20230609,131700,8165229650,2940,2940,2940,2935,1347
|
|
20230609,131600,8161274785,2940,2940,2940,2940,949
|
|
20230609,131500,8158484725,2935,2930,2935,2930,3631
|
|
20230609,131400,8147835930,2935,2935,2935,2930,1975
|
|
20230609,131300,8142048195,2935,2935,2935,2925,31056
|
|
20230609,131200,8051052165,2935,2950,2950,2935,12528
|
|
20230609,131100,8014237020,2950,2945,2950,2940,2129
|
|
20230609,131000,8007965725,2940,2940,2950,2940,1161
|
|
20230609,130900,8004552350,2940,2935,2945,2935,7348
|
|
20230609,130800,7982972300,2930,2930,2945,2930,9330
|
|
20230609,130700,7955608100,2930,2950,2955,2930,55642
|
|
20230609,130600,7791697555,2950,2955,2955,2950,14700
|
|
20230609,130500,7748297250,2955,2955,2955,2955,4899
|
|
20230609,130400,7733820705,2955,2955,2955,2955,6549
|
|
20230609,130300,7714468410,2955,2960,2960,2955,2472
|
|
20230609,130200,7707161815,2955,2955,2955,2955,1034
|
|
20230609,130100,7704106345,2955,2955,2955,2955,5346
|
|
20230609,130000,7688308915,2960,2960,2960,2960,461
|
|
20230609,125900,7686944355,2955,2960,2960,2955,2395
|
|
20230609,125800,7679860685,2960,2955,2960,2955,5607
|
|
20230609,125700,7663288985,2955,2955,2960,2955,5624
|
|
20230609,125600,7646654700,2955,2955,2960,2955,985
|
|
20230609,125500,7643743925,2960,2960,2960,2955,808
|
|
20230609,125400,7641355185,2960,2960,2960,2960,753
|
|
20230609,125300,7639126305,2960,2960,2960,2955,16290
|
|
20230609,125200,7590972090,2960,2960,2960,2960,11434
|
|
20230609,125100,7557127450,2960,2960,2965,2960,879
|
|
20230609,125000,7554521560,2965,2965,2970,2960,2488
|
|
20230609,124900,7547141955,2960,2965,2965,2960,157
|
|
20230609,124800,7546677015,2965,2965,2970,2960,1183
|
|
20230609,124700,7543169360,2965,2965,2970,2960,2216
|
|
20230609,124600,7536599190,2965,2970,2970,2965,6639
|
|
20230609,124500,7516914055,2970,2970,2970,2965,1367
|
|
20230609,124400,7512858025,2965,2970,2970,2965,439
|
|
20230609,124300,7511556040,2970,2970,2970,2965,642
|
|
20230609,124200,7509649490,2965,2965,2965,2965,3808
|
|
20230609,124100,7498358770,2960,2960,2960,2960,5567
|
|
20230609,124000,7481880450,2960,2965,2965,2960,6747
|
|
20230609,123900,7461907485,2965,2965,2965,2960,1917
|
|
20230609,123800,7456225485,2960,2955,2960,2955,4815
|
|
20230609,123700,7441976945,2960,2960,2960,2960,396
|
|
20230609,123600,7440804785,2960,2965,2965,2960,7018
|
|
20230609,123500,7420029595,2965,2970,2970,2965,3105
|
|
20230609,123400,7410822755,2970,2965,2970,2965,918
|
|
20230609,123300,7408100845,2965,2960,2965,2955,1383
|
|
20230609,123200,7404003085,2960,2960,2960,2955,1373
|
|
20230609,123100,7399944970,2960,2960,2960,2955,1322
|
|
20230609,123000,7396035395,2960,2960,2965,2960,6373
|
|
20230609,122900,7377169630,2960,2965,2965,2955,15784
|
|
20230609,122800,7330491790,2960,2965,2965,2955,5541
|
|
20230609,122700,7314082165,2965,2960,2970,2955,5167
|
|
20230609,122600,7298796520,2960,2965,2970,2960,11813
|
|
20230609,122500,7263828785,2960,2970,2970,2960,11077
|
|
20230609,122400,7231027175,2965,2965,2970,2965,823
|
|
20230609,122300,7228586730,2965,2965,2970,2960,2249
|
|
20230609,122200,7221926480,2965,2970,2970,2965,8935
|
|
20230609,122100,7195432725,2965,2970,2970,2965,12447
|
|
20230609,122000,7158480600,2975,2975,2975,2970,3131
|
|
20230609,121900,7149179245,2975,2975,2975,2975,34
|
|
20230609,121800,7149078095,2975,2975,2975,2970,61
|
|
20230609,121700,7148896715,2975,2975,2975,2975,52
|
|
20230609,121600,7148742015,2975,2975,2975,2975,2201
|
|
20230609,121500,7142194040,2980,2975,2980,2975,299
|
|
20230609,121400,7141304510,2975,2980,2980,2975,1790
|
|
20230609,121300,7135971310,2975,2980,2985,2975,4927
|
|
20230609,121200,7121298175,2980,2975,2980,2975,981
|
|
20230609,121100,7118375700,2975,2980,2980,2975,1895
|
|
20230609,121000,7112728825,2975,2970,2975,2970,323
|
|
20230609,120900,7111768175,2975,2975,2975,2970,138
|
|
20230609,120800,7111358295,2975,2980,2980,2970,100
|
|
20230609,120700,7111061180,2980,2975,2980,2970,557
|
|
20230609,120600,7109403765,2975,2970,2975,2970,2340
|
|
20230609,120500,7102453885,2970,2970,2980,2970,974
|
|
20230609,120400,7099557005,2975,2975,2975,2970,3052
|
|
20230609,120300,7090488775,2975,2970,2975,2970,245
|
|
20230609,120200,7089760055,2970,2975,2975,2970,345
|
|
20230609,120100,7088734830,2975,2980,2980,2975,3098
|
|
20230609,120000,7079509000,2985,2975,2985,2975,2633
|
|
20230609,115900,7071664790,2975,2980,2980,2975,102
|
|
20230609,115800,7071361245,2975,2975,2975,2975,500
|
|
20230609,115700,7069873745,2975,2980,2980,2975,2622
|
|
20230609,115600,7062070485,2980,2985,2985,2980,1432
|
|
20230609,115500,7057799765,2985,2980,2985,2975,8658
|
|
20230609,115400,7031999050,2975,2975,2975,2975,1512
|
|
20230609,115300,7027500850,2975,2980,2980,2975,2236
|
|
20230609,115200,7020838495,2980,2980,2980,2980,1285
|
|
20230609,115100,7017009195,2980,2980,2980,2975,4240
|
|
20230609,115000,7004377710,2980,2980,2980,2980,38
|
|
20230609,114900,7004264470,2980,2980,2980,2975,3887
|
|
20230609,114800,6992696820,2985,2975,2985,2970,2777
|
|
20230609,114700,6984433715,2970,2975,2975,2970,874
|
|
20230609,114600,6981833810,2975,2975,2975,2970,1019
|
|
20230609,114500,6978802335,2975,2975,2975,2970,2436
|
|
20230609,114400,6971557195,2975,2980,2980,2970,2671
|
|
20230609,114300,6963609665,2980,2975,2980,2975,1501
|
|
20230609,114200,6959144170,2970,2975,2975,2970,955
|
|
20230609,114100,6956303345,2975,2975,2975,2975,508
|
|
20230609,114000,6954792045,2975,2970,2975,2970,1412
|
|
20230609,113900,6950592515,2975,2975,2975,2975,1
|
|
20230609,113800,6950589540,2970,2975,2975,2970,1332
|
|
20230609,113700,6946631010,2970,2975,2975,2970,2929
|
|
20230609,113600,6937928880,2970,2965,2970,2965,7891
|
|
20230609,113500,6914531925,2965,2975,2975,2965,13045
|
|
20230609,113400,6875831535,2970,2970,2980,2970,474
|
|
20230609,113300,6874422015,2975,2975,2975,2975,270
|
|
20230609,113200,6873618765,2970,2980,2980,2970,4813
|
|
20230609,113100,6859310085,2975,2975,2980,2975,1282
|
|
20230609,113000,6855496030,2970,2965,2970,2965,3607
|
|
20230609,112900,6844783610,2965,2965,2970,2965,1271
|
|
20230609,112800,6841010185,2970,2965,2970,2965,346
|
|
20230609,112700,6839982695,2965,2970,2970,2965,1429
|
|
20230609,112600,6835740160,2970,2970,2970,2965,1173
|
|
20230609,112500,6832259710,2970,2970,2970,2965,7027
|
|
20230609,112400,6811396630,2970,2970,2970,2965,13576
|
|
20230609,112300,6771129320,2975,2970,2975,2965,3012
|
|
20230609,112200,6762193975,2970,2975,2975,2970,17680
|
|
20230609,112100,6709677215,2975,2975,2980,2975,6832
|
|
20230609,112000,6689352010,2975,2980,2980,2975,601
|
|
20230609,111900,6687562695,2980,2980,2985,2975,3068
|
|
20230609,111800,6678420835,2980,2980,2990,2975,6735
|
|
20230609,111700,6658355390,2990,2985,2990,2975,2834
|
|
20230609,111600,6649887205,2975,2990,2990,2975,464
|
|
20230609,111500,6648506700,2990,2985,2990,2970,17216
|
|
20230609,111400,6597334675,2985,2975,2985,2975,3678
|
|
20230609,111300,6586392095,2980,2980,2980,2975,3089
|
|
20230609,111200,6577190285,2975,2985,2990,2975,1780
|
|
20230609,111100,6571877030,2985,2980,2985,2980,3058
|
|
20230609,111000,6562762525,2980,2980,2980,2980,1595
|
|
20230609,110900,6558009425,2980,2975,2980,2975,1912
|
|
20230609,110800,6552315665,2980,2970,2980,2970,133
|
|
20230609,110700,6551920325,2970,2985,2985,2970,13834
|
|
20230609,110600,6510811230,2975,2975,2980,2970,3860
|
|
20230609,110500,6499332220,2975,2985,2985,2970,6755
|
|
20230609,110400,6479235235,2980,2980,2980,2975,7029
|
|
20230609,110300,6458313775,2980,2985,2985,2975,2575
|
|
20230609,110200,6450651975,2985,2985,2985,2975,5119
|
|
20230609,110100,6435402285,2985,2990,2990,2985,1554
|
|
20230609,110000,6430760010,2985,2995,2995,2985,3745
|
|
20230609,105900,6419564540,2995,2990,2995,2990,2521
|
|
20230609,105800,6412017795,2985,2980,2985,2975,11180
|
|
20230609,105700,6378751910,2975,2980,2985,2975,11062
|
|
20230609,105600,6345800155,2980,2980,2985,2980,3058
|
|
20230609,105500,6336687300,2985,2990,2990,2985,4550
|
|
20230609,105400,6323102735,2990,2995,2995,2985,5834
|
|
20230609,105300,6305645475,2995,3000,3000,2995,937
|
|
20230609,105200,6302838330,2995,2995,3000,2995,4876
|
|
20230609,105100,6288224185,2995,2995,3000,2995,2265
|
|
20230609,105000,6281439410,2995,3010,3010,2995,15329
|
|
20230609,104900,6235395930,3015,3005,3015,3005,7032
|
|
20230609,104800,6214235600,3010,3005,3010,3000,8685
|
|
20230609,104700,6188140890,3005,3000,3005,3000,15020
|
|
20230609,104600,6143057650,2995,2995,3000,2995,2930
|
|
20230609,104500,6134282250,2990,2985,2995,2985,2995
|
|
20230609,104400,6125340335,2985,2990,2995,2985,10326
|
|
20230609,104300,6094492735,2985,3000,3000,2985,8982
|
|
20230609,104200,6067605945,3005,2995,3005,2990,6379
|
|
20230609,104100,6048504935,2995,2995,3005,2990,11342
|
|
20230609,104000,6014512635,2995,3010,3010,2995,8498
|
|
20230609,103900,5989005300,3005,3000,3010,3000,6669
|
|
20230609,103800,5968959655,3000,3010,3015,3000,19061
|
|
20230609,103700,5911663425,3010,3005,3020,3005,66633
|
|
20230609,103600,5711030140,3005,2985,3015,2985,93563
|
|
20230609,103500,5429700550,2980,2970,2980,2970,8215
|
|
20230609,103400,5405221855,2970,2980,2980,2970,4643
|
|
20230609,103300,5391413075,2980,2970,2980,2970,7894
|
|
20230609,103200,5367962575,2970,2970,2970,2970,2302
|
|
20230609,103100,5361125635,2970,2975,2975,2970,1005
|
|
20230609,103000,5358139090,2975,2980,2985,2970,4522
|
|
20230609,102900,5344694925,2980,2975,2980,2975,2642
|
|
20230609,102800,5336821820,2975,2975,2975,2975,4890
|
|
20230609,102700,5322274070,2975,2975,2975,2975,799
|
|
20230609,102600,5319897045,2975,2985,2985,2975,348
|
|
20230609,102500,5318860190,2980,2985,2985,2980,1255
|
|
20230609,102400,5315118615,2985,2975,2985,2975,7503
|
|
20230609,102300,5292761645,2975,2970,2975,2970,2278
|
|
20230609,102200,5285995730,2970,2975,2975,2970,1881
|
|
20230609,102100,5280406930,2980,2970,2980,2970,2350
|
|
20230609,102000,5273418090,2970,2970,2975,2970,6361
|
|
20230609,101900,5254525080,2975,2970,2975,2970,7118
|
|
20230609,101800,5233382930,2970,2970,2980,2970,4684
|
|
20230609,101700,5219463145,2975,2975,2975,2965,23531
|
|
20230609,101600,5149503855,2975,2975,2980,2975,2183
|
|
20230609,101500,5143004290,2975,2980,2980,2975,4098
|
|
20230609,101400,5130804095,2975,2980,2980,2975,2760
|
|
20230609,101300,5122585880,2980,2980,2985,2980,3691
|
|
20230609,101200,5111585700,2985,2985,2985,2980,3996
|
|
20230609,101100,5099665800,2985,2980,2985,2980,290
|
|
20230609,101000,5098800270,2980,2980,2985,2980,6434
|
|
20230609,100900,5079617950,2980,2985,2985,2980,1937
|
|
20230609,100800,5073845615,2985,2990,2995,2980,4359
|
|
20230609,100700,5060820340,2995,2985,3000,2985,8440
|
|
20230609,100600,5035571080,2980,2980,2985,2975,2321
|
|
20230609,100500,5028645210,2985,2985,2990,2975,13498
|
|
20230609,100400,4988405195,2985,2975,2990,2975,4121
|
|
20230609,100300,4976117225,2980,2980,2980,2975,3638
|
|
20230609,100200,4965276000,2980,2970,2980,2970,8429
|
|
20230609,100100,4940221380,2965,2970,2970,2965,3396
|
|
20230609,100000,4930143840,2970,2965,2975,2965,3131
|
|
20230609,095900,4920848680,2975,2970,2975,2965,10699
|
|
20230609,095800,4889106135,2965,2960,2970,2960,1261
|
|
20230609,095700,4885373485,2960,2970,2975,2960,10695
|
|
20230609,095600,4853654655,2965,2960,2970,2960,8807
|
|
20230609,095500,4827569680,2960,2980,2980,2960,37869
|
|
20230609,095400,4715176345,2980,2980,2980,2980,1762
|
|
20230609,095300,4709925585,2980,2980,2985,2980,5076
|
|
20230609,095200,4694797505,2985,2980,2985,2980,4670
|
|
20230609,095100,4680876785,2980,2975,2980,2975,6103
|
|
20230609,095000,4662696805,2975,2975,2980,2970,4130
|
|
20230609,094900,4650405715,2975,2985,2990,2970,24155
|
|
20230609,094800,4578485355,2990,2995,3000,2985,25726
|
|
20230609,094700,4501582775,2995,3000,3000,2995,1905
|
|
20230609,094600,4495877055,3000,3000,3005,2995,7617
|
|
20230609,094500,4473027415,3000,3000,3000,2995,11482
|
|
20230609,094400,4438581835,3005,3000,3005,3000,5469
|
|
20230609,094300,4422160545,3005,3000,3005,2995,3321
|
|
20230609,094200,4412193860,3000,2995,3000,2995,8503
|
|
20230609,094100,4386687220,2995,2990,3005,2990,7871
|
|
20230609,094000,4363097490,2995,2995,2995,2990,4084
|
|
20230609,093900,4350879740,2995,3000,3000,2985,7860
|
|
20230609,093800,4327357005,3000,2995,3005,2995,8806
|
|
20230609,093700,4300946650,2995,2995,3000,2985,13513
|
|
20230609,093600,4260514635,2995,2995,3000,2990,9664
|
|
20230609,093500,4231571550,2995,2995,3000,2995,5514
|
|
20230609,093400,4215052400,2995,2985,3000,2985,10249
|
|
20230609,093300,4184340620,2985,2990,2990,2975,36262
|
|
20230609,093200,4076188445,2990,2995,2995,2985,5287
|
|
20230609,093100,4060377020,2990,3000,3000,2985,38019
|
|
20230609,093000,3946589170,3000,3000,3005,2995,10426
|
|
20230609,092900,3915318860,3000,3010,3010,2995,58069
|
|
20230609,092800,3740988235,3015,3015,3020,3010,30259
|
|
20230609,092700,3649834805,3015,3030,3030,3015,32057
|
|
20230609,092600,3552931245,3030,3015,3030,3010,60095
|
|
20230609,092500,3371271515,3020,3015,3025,3015,13654
|
|
20230609,092400,3330042745,3020,3020,3025,3015,21986
|
|
20230609,092300,3263704480,3025,3035,3040,3020,40039
|
|
20230609,092200,3142485705,3035,3005,3035,3005,64875
|
|
20230609,092100,2946230600,3010,3005,3010,3000,18719
|
|
20230609,092000,2889965950,3000,3025,3030,3000,74942
|
|
20230609,091900,2663971390,3030,3020,3045,3010,134253
|
|
20230609,091800,2257728710,3025,3005,3025,3005,129940
|
|
20230609,091700,1865625375,3005,2995,3005,2990,60916
|
|
20230609,091600,1683013760,2995,2990,3000,2975,44099
|
|
20230609,091500,1551101420,2985,2965,2990,2965,21046
|
|
20230609,091400,1488275800,2965,2970,2975,2965,14649
|
|
20230609,091300,1444767785,2975,2965,2980,2965,9221
|
|
20230609,091200,1417368775,2965,2950,2965,2945,12557
|
|
20230609,091100,1380254160,2950,2955,2955,2945,18010
|
|
20230609,091000,1327138760,2955,2980,2980,2950,44448
|
|
20230609,090900,1195271130,2980,2990,2990,2980,13928
|
|
20230609,090800,1153679445,2990,2980,2990,2975,16612
|
|
20230609,090700,1104136270,2980,2980,2985,2975,14296
|
|
20230609,090600,1061543330,2980,2975,2995,2975,26179
|
|
20230609,090500,983356060,2970,3000,3005,2965,59303
|
|
20230609,090400,806321740,3000,2985,3010,2985,83870
|
|
20230609,090300,554758245,2985,2965,3005,2965,64660
|
|
20230609,090200,361334605,2960,2960,2965,2950,35626
|
|
20230609,090100,256007620,2960,2965,2980,2960,18636
|
|
20230609,090000,200756380,2970,2970,2980,2960,63313
|