718 lines
35 KiB
CSV
718 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,205500,3382585985,3760,3760,3760,3760,12822
|
|
20230607,205400,3382585985,3760,3760,3760,3760,0
|
|
20230607,205300,3382585985,3760,3760,3760,3760,0
|
|
20230607,205200,3382585985,3760,3760,3760,3760,0
|
|
20230607,205100,3382585985,3760,3760,3760,3760,0
|
|
20230607,205000,3382585985,3760,3760,3760,3760,0
|
|
20230607,204900,3382585985,3760,3760,3760,3760,0
|
|
20230607,204800,3382585985,3760,3760,3760,3760,0
|
|
20230607,204700,3382585985,3760,3760,3760,3760,0
|
|
20230607,204600,3382585985,3760,3760,3760,3760,0
|
|
20230607,204500,3382585985,3760,3760,3760,3760,0
|
|
20230607,204400,3382585985,3760,3760,3760,3760,0
|
|
20230607,204300,3382585985,3760,3760,3760,3760,0
|
|
20230607,204200,3382585985,3760,3760,3760,3760,0
|
|
20230607,204100,3382585985,3760,3760,3760,3760,0
|
|
20230607,204000,3382585985,3760,3760,3760,3760,0
|
|
20230607,203900,3382585985,3760,3760,3760,3760,0
|
|
20230607,203800,3382585985,3760,3760,3760,3760,0
|
|
20230607,203700,3382585985,3760,3760,3760,3760,0
|
|
20230607,203600,3382585985,3760,3760,3760,3760,0
|
|
20230607,203500,3382585985,3760,3760,3760,3760,0
|
|
20230607,203400,3382585985,3760,3760,3760,3760,0
|
|
20230607,203300,3382585985,3760,3760,3760,3760,0
|
|
20230607,203200,3382585985,3760,3760,3760,3760,0
|
|
20230607,203100,3382585985,3760,3760,3760,3760,0
|
|
20230607,203000,3382585985,3760,3760,3760,3760,0
|
|
20230607,202900,3382585985,3760,3760,3760,3760,0
|
|
20230607,202800,3382585985,3760,3760,3760,3760,0
|
|
20230607,202700,3382585985,3760,3760,3760,3760,0
|
|
20230607,202600,3382585985,3760,3760,3760,3760,0
|
|
20230607,202500,3382585985,3760,3760,3760,3760,12822
|
|
20230607,202400,3382585985,3760,3760,3760,3760,0
|
|
20230607,202300,3382585985,3760,3760,3760,3760,0
|
|
20230607,202200,3382585985,3760,3760,3760,3760,0
|
|
20230607,202100,3382585985,3760,3760,3760,3760,0
|
|
20230607,202000,3382585985,3760,3760,3760,3760,0
|
|
20230607,201900,3382585985,3760,3760,3760,3760,0
|
|
20230607,201800,3382585985,3760,3760,3760,3760,0
|
|
20230607,201700,3382585985,3760,3760,3760,3760,0
|
|
20230607,201600,3382585985,3760,3760,3760,3760,0
|
|
20230607,201500,3382585985,3760,3760,3760,3760,0
|
|
20230607,201400,3382585985,3760,3760,3760,3760,0
|
|
20230607,201300,3382585985,3760,3760,3760,3760,0
|
|
20230607,201200,3382585985,3760,3760,3760,3760,0
|
|
20230607,201100,3382585985,3760,3760,3760,3760,0
|
|
20230607,201000,3382585985,3760,3760,3760,3760,0
|
|
20230607,200900,3382585985,3760,3760,3760,3760,0
|
|
20230607,200800,3382585985,3760,3760,3760,3760,0
|
|
20230607,200700,3382585985,3760,3760,3760,3760,0
|
|
20230607,200600,3382585985,3760,3760,3760,3760,0
|
|
20230607,200500,3382585985,3760,3760,3760,3760,0
|
|
20230607,200400,3382585985,3760,3760,3760,3760,0
|
|
20230607,200300,3382585985,3760,3760,3760,3760,0
|
|
20230607,200200,3382585985,3760,3760,3760,3760,0
|
|
20230607,200100,3382585985,3760,3760,3760,3760,0
|
|
20230607,200000,3382585985,3760,3760,3760,3760,0
|
|
20230607,195900,3382585985,3760,3760,3760,3760,0
|
|
20230607,195800,3382585985,3760,3760,3760,3760,0
|
|
20230607,195700,3382585985,3760,3760,3760,3760,0
|
|
20230607,195600,3382585985,3760,3760,3760,3760,0
|
|
20230607,195500,3382585985,3760,3760,3760,3760,12822
|
|
20230607,195400,3382585985,3760,3760,3760,3760,0
|
|
20230607,195300,3382585985,3760,3760,3760,3760,0
|
|
20230607,195200,3382585985,3760,3760,3760,3760,0
|
|
20230607,195100,3382585985,3760,3760,3760,3760,0
|
|
20230607,195000,3382585985,3760,3760,3760,3760,0
|
|
20230607,194900,3382585985,3760,3760,3760,3760,0
|
|
20230607,194800,3382585985,3760,3760,3760,3760,0
|
|
20230607,194700,3382585985,3760,3760,3760,3760,0
|
|
20230607,194600,3382585985,3760,3760,3760,3760,0
|
|
20230607,194500,3382585985,3760,3760,3760,3760,0
|
|
20230607,194400,3382585985,3760,3760,3760,3760,0
|
|
20230607,194300,3382585985,3760,3760,3760,3760,0
|
|
20230607,194200,3382585985,3760,3760,3760,3760,0
|
|
20230607,194100,3382585985,3760,3760,3760,3760,0
|
|
20230607,194000,3382585985,3760,3760,3760,3760,0
|
|
20230607,193900,3382585985,3760,3760,3760,3760,0
|
|
20230607,193800,3382585985,3760,3760,3760,3760,0
|
|
20230607,193700,3382585985,3760,3760,3760,3760,0
|
|
20230607,193600,3382585985,3760,3760,3760,3760,0
|
|
20230607,193500,3382585985,3760,3760,3760,3760,0
|
|
20230607,193400,3382585985,3760,3760,3760,3760,0
|
|
20230607,193300,3382585985,3760,3760,3760,3760,0
|
|
20230607,193200,3382585985,3760,3760,3760,3760,0
|
|
20230607,193100,3382585985,3760,3760,3760,3760,0
|
|
20230607,193000,3382585985,3760,3760,3760,3760,0
|
|
20230607,192900,3382585985,3760,3760,3760,3760,0
|
|
20230607,192800,3382585985,3760,3760,3760,3760,0
|
|
20230607,192700,3382585985,3760,3760,3760,3760,0
|
|
20230607,192600,3382585985,3760,3760,3760,3760,0
|
|
20230607,192500,3382585985,3760,3760,3760,3760,12822
|
|
20230607,192400,3382585985,3760,3760,3760,3760,0
|
|
20230607,192300,3382585985,3760,3760,3760,3760,0
|
|
20230607,192200,3382585985,3760,3760,3760,3760,0
|
|
20230607,192100,3382585985,3760,3760,3760,3760,0
|
|
20230607,192000,3382585985,3760,3760,3760,3760,0
|
|
20230607,191900,3382585985,3760,3760,3760,3760,0
|
|
20230607,191800,3382585985,3760,3760,3760,3760,0
|
|
20230607,191700,3382585985,3760,3760,3760,3760,0
|
|
20230607,191600,3382585985,3760,3760,3760,3760,0
|
|
20230607,191500,3382585985,3760,3760,3760,3760,0
|
|
20230607,191400,3382585985,3760,3760,3760,3760,0
|
|
20230607,191300,3382585985,3760,3760,3760,3760,0
|
|
20230607,191200,3382585985,3760,3760,3760,3760,0
|
|
20230607,191100,3382585985,3760,3760,3760,3760,0
|
|
20230607,191000,3382585985,3760,3760,3760,3760,0
|
|
20230607,190900,3382585985,3760,3760,3760,3760,0
|
|
20230607,190800,3382585985,3760,3760,3760,3760,0
|
|
20230607,190700,3382585985,3760,3760,3760,3760,0
|
|
20230607,190600,3382585985,3760,3760,3760,3760,0
|
|
20230607,190500,3382585985,3760,3760,3760,3760,0
|
|
20230607,190400,3382585985,3760,3760,3760,3760,0
|
|
20230607,190300,3382585985,3760,3760,3760,3760,0
|
|
20230607,190200,3382585985,3760,3760,3760,3760,0
|
|
20230607,190100,3382585985,3760,3760,3760,3760,0
|
|
20230607,190000,3382585985,3760,3760,3760,3760,0
|
|
20230607,185900,3382585985,3760,3760,3760,3760,0
|
|
20230607,185800,3382585985,3760,3760,3760,3760,0
|
|
20230607,185700,3382585985,3760,3760,3760,3760,0
|
|
20230607,185600,3382585985,3760,3760,3760,3760,0
|
|
20230607,185500,3382585985,3760,3760,3760,3760,12822
|
|
20230607,185400,3382585985,3760,3760,3760,3760,0
|
|
20230607,185300,3382585985,3760,3760,3760,3760,0
|
|
20230607,185200,3382585985,3760,3760,3760,3760,0
|
|
20230607,185100,3382585985,3760,3760,3760,3760,0
|
|
20230607,185000,3382585985,3760,3760,3760,3760,0
|
|
20230607,184900,3382585985,3760,3760,3760,3760,0
|
|
20230607,184800,3382585985,3760,3760,3760,3760,0
|
|
20230607,184700,3382585985,3760,3760,3760,3760,0
|
|
20230607,184600,3382585985,3760,3760,3760,3760,0
|
|
20230607,184500,3382585985,3760,3760,3760,3760,0
|
|
20230607,184400,3382585985,3760,3760,3760,3760,0
|
|
20230607,184300,3382585985,3760,3760,3760,3760,0
|
|
20230607,184200,3382585985,3760,3760,3760,3760,0
|
|
20230607,184100,3382585985,3760,3760,3760,3760,0
|
|
20230607,184000,3382585985,3760,3760,3760,3760,0
|
|
20230607,183900,3382585985,3760,3760,3760,3760,0
|
|
20230607,183800,3382585985,3760,3760,3760,3760,0
|
|
20230607,183700,3382585985,3760,3760,3760,3760,0
|
|
20230607,183600,3382585985,3760,3760,3760,3760,0
|
|
20230607,183500,3382585985,3760,3760,3760,3760,0
|
|
20230607,183400,3382585985,3760,3760,3760,3760,0
|
|
20230607,183300,3382585985,3760,3760,3760,3760,0
|
|
20230607,183200,3382585985,3760,3760,3760,3760,0
|
|
20230607,183100,3382585985,3760,3760,3760,3760,0
|
|
20230607,183000,3382585985,3760,3760,3760,3760,0
|
|
20230607,182900,3382585985,3760,3760,3760,3760,0
|
|
20230607,182800,3382585985,3760,3760,3760,3760,0
|
|
20230607,182700,3382585985,3760,3760,3760,3760,0
|
|
20230607,182600,3382585985,3760,3760,3760,3760,0
|
|
20230607,182500,3382585985,3760,3760,3760,3760,12822
|
|
20230607,182400,3382585985,3760,3760,3760,3760,0
|
|
20230607,182300,3382585985,3760,3760,3760,3760,0
|
|
20230607,182200,3382585985,3760,3760,3760,3760,0
|
|
20230607,182100,3382585985,3760,3760,3760,3760,0
|
|
20230607,182000,3382585985,3760,3760,3760,3760,0
|
|
20230607,181900,3382585985,3760,3760,3760,3760,0
|
|
20230607,181800,3382585985,3760,3760,3760,3760,0
|
|
20230607,181700,3382585985,3760,3760,3760,3760,0
|
|
20230607,181600,3382585985,3760,3760,3760,3760,0
|
|
20230607,181500,3382585985,3760,3760,3760,3760,0
|
|
20230607,181400,3382585985,3760,3760,3760,3760,0
|
|
20230607,181300,3382585985,3760,3760,3760,3760,0
|
|
20230607,181200,3382585985,3760,3760,3760,3760,0
|
|
20230607,181100,3382585985,3760,3760,3760,3760,0
|
|
20230607,181000,3382585985,3760,3760,3760,3760,0
|
|
20230607,180900,3382585985,3760,3760,3760,3760,0
|
|
20230607,180800,3382585985,3760,3760,3760,3760,0
|
|
20230607,180700,3382585985,3760,3760,3760,3760,0
|
|
20230607,180600,3382585985,3760,3760,3760,3760,0
|
|
20230607,180500,3382585985,3760,3760,3760,3760,0
|
|
20230607,180400,3382585985,3760,3760,3760,3760,0
|
|
20230607,180300,3382585985,3760,3760,3760,3760,0
|
|
20230607,180200,3382585985,3760,3760,3760,3760,0
|
|
20230607,180100,3382585985,3760,3760,3760,3760,0
|
|
20230607,180000,3382585985,3760,3760,3760,3760,0
|
|
20230607,175900,3382585985,3760,3760,3760,3760,0
|
|
20230607,175800,3382585985,3760,3760,3760,3760,0
|
|
20230607,175700,3382585985,3760,3760,3760,3760,0
|
|
20230607,175600,3382585985,3760,3760,3760,3760,0
|
|
20230607,175500,3382585985,3760,3760,3760,3760,12822
|
|
20230607,175400,3382585985,3760,3760,3760,3760,0
|
|
20230607,175300,3382585985,3760,3760,3760,3760,0
|
|
20230607,175200,3382585985,3760,3760,3760,3760,0
|
|
20230607,175100,3382585985,3760,3760,3760,3760,0
|
|
20230607,175000,3382585985,3760,3760,3760,3760,0
|
|
20230607,174900,3382585985,3760,3760,3760,3760,0
|
|
20230607,174800,3382585985,3760,3760,3760,3760,0
|
|
20230607,174700,3382585985,3760,3760,3760,3760,0
|
|
20230607,174600,3382585985,3760,3760,3760,3760,0
|
|
20230607,174500,3382585985,3760,3760,3760,3760,0
|
|
20230607,174400,3382585985,3760,3760,3760,3760,0
|
|
20230607,174300,3382585985,3760,3760,3760,3760,0
|
|
20230607,174200,3382585985,3760,3760,3760,3760,0
|
|
20230607,174100,3382585985,3760,3760,3760,3760,0
|
|
20230607,174000,3382585985,3760,3760,3760,3760,0
|
|
20230607,173900,3382585985,3760,3760,3760,3760,0
|
|
20230607,173800,3382585985,3760,3760,3760,3760,0
|
|
20230607,173700,3382585985,3760,3760,3760,3760,0
|
|
20230607,173600,3382585985,3760,3760,3760,3760,0
|
|
20230607,173500,3382585985,3760,3760,3760,3760,0
|
|
20230607,173400,3382585985,3760,3760,3760,3760,0
|
|
20230607,173300,3382585985,3760,3760,3760,3760,0
|
|
20230607,173200,3382585985,3760,3760,3760,3760,0
|
|
20230607,173100,3382585985,3760,3760,3760,3760,0
|
|
20230607,173000,3382585985,3760,3760,3760,3760,0
|
|
20230607,172900,3382585985,3760,3760,3760,3760,0
|
|
20230607,172800,3382585985,3760,3760,3760,3760,0
|
|
20230607,172700,3382585985,3760,3760,3760,3760,0
|
|
20230607,172600,3382585985,3760,3760,3760,3760,0
|
|
20230607,172500,3382585985,3760,3760,3760,3760,12822
|
|
20230607,172400,3382585985,3760,3760,3760,3760,0
|
|
20230607,172300,3382585985,3760,3760,3760,3760,0
|
|
20230607,172200,3382585985,3760,3760,3760,3760,0
|
|
20230607,172100,3382585985,3760,3760,3760,3760,0
|
|
20230607,172000,3382585985,3760,3760,3760,3760,0
|
|
20230607,171900,3382585985,3760,3760,3760,3760,0
|
|
20230607,171800,3382585985,3760,3760,3760,3760,0
|
|
20230607,171700,3382585985,3760,3760,3760,3760,0
|
|
20230607,171600,3382585985,3760,3760,3760,3760,0
|
|
20230607,171500,3382585985,3760,3760,3760,3760,0
|
|
20230607,171400,3382585985,3760,3760,3760,3760,0
|
|
20230607,171300,3382585985,3760,3760,3760,3760,0
|
|
20230607,171200,3382585985,3760,3760,3760,3760,0
|
|
20230607,171100,3382585985,3760,3760,3760,3760,0
|
|
20230607,171000,3382585985,3760,3760,3760,3760,0
|
|
20230607,170900,3382585985,3760,3760,3760,3760,0
|
|
20230607,170800,3382585985,3760,3760,3760,3760,0
|
|
20230607,170700,3382585985,3760,3760,3760,3760,0
|
|
20230607,170600,3382585985,3760,3760,3760,3760,0
|
|
20230607,170500,3382585985,3760,3760,3760,3760,0
|
|
20230607,170400,3382585985,3760,3760,3760,3760,0
|
|
20230607,170300,3382585985,3760,3760,3760,3760,0
|
|
20230607,170200,3382585985,3760,3760,3760,3760,0
|
|
20230607,170100,3382585985,3760,3760,3760,3760,0
|
|
20230607,170000,3382585985,3760,3760,3760,3760,0
|
|
20230607,165900,3382585985,3760,3760,3760,3760,0
|
|
20230607,165800,3382585985,3760,3760,3760,3760,0
|
|
20230607,165700,3382585985,3760,3760,3760,3760,0
|
|
20230607,165600,3382585985,3760,3760,3760,3760,0
|
|
20230607,165500,3382585985,3760,3760,3760,3760,12822
|
|
20230607,165400,3382585985,3760,3760,3760,3760,0
|
|
20230607,165300,3382585985,3760,3760,3760,3760,0
|
|
20230607,165200,3382585985,3760,3760,3760,3760,0
|
|
20230607,165100,3382585985,3760,3760,3760,3760,0
|
|
20230607,165000,3382585985,3760,3760,3760,3760,0
|
|
20230607,164900,3382585985,3760,3760,3760,3760,0
|
|
20230607,164800,3382585985,3760,3760,3760,3760,0
|
|
20230607,164700,3382585985,3760,3760,3760,3760,0
|
|
20230607,164600,3382585985,3760,3760,3760,3760,0
|
|
20230607,164500,3382585985,3760,3760,3760,3760,0
|
|
20230607,164400,3382585985,3760,3760,3760,3760,0
|
|
20230607,164300,3382585985,3760,3760,3760,3760,0
|
|
20230607,164200,3382585985,3760,3760,3760,3760,0
|
|
20230607,164100,3382585985,3760,3760,3760,3760,0
|
|
20230607,164000,3382585985,3760,3760,3760,3760,0
|
|
20230607,163900,3382585985,3760,3760,3760,3760,0
|
|
20230607,163800,3382585985,3760,3760,3760,3760,0
|
|
20230607,163700,3382585985,3760,3760,3760,3760,0
|
|
20230607,163600,3382585985,3760,3760,3760,3760,0
|
|
20230607,163500,3382585985,3760,3760,3760,3760,0
|
|
20230607,163400,3382585985,3760,3760,3760,3760,0
|
|
20230607,163300,3382585985,3760,3760,3760,3760,0
|
|
20230607,163200,3382585985,3760,3760,3760,3760,0
|
|
20230607,163100,3382585985,3760,3760,3760,3760,0
|
|
20230607,163000,3382585985,3760,3760,3760,3760,0
|
|
20230607,162900,3382585985,3760,3760,3760,3760,0
|
|
20230607,162800,3382585985,3760,3760,3760,3760,0
|
|
20230607,162700,3382585985,3760,3760,3760,3760,0
|
|
20230607,162600,3382585985,3760,3760,3760,3760,0
|
|
20230607,162500,3382585985,3760,3760,3760,3760,12822
|
|
20230607,162400,3382585985,3760,3760,3760,3760,0
|
|
20230607,162300,3382585985,3760,3760,3760,3760,0
|
|
20230607,162200,3382585985,3760,3760,3760,3760,0
|
|
20230607,162100,3382585985,3760,3760,3760,3760,0
|
|
20230607,162000,3382585985,3760,3760,3760,3760,0
|
|
20230607,161900,3382585985,3760,3760,3760,3760,0
|
|
20230607,161800,3382585985,3760,3760,3760,3760,0
|
|
20230607,161700,3382585985,3760,3760,3760,3760,0
|
|
20230607,161600,3382585985,3760,3760,3760,3760,0
|
|
20230607,161500,3382585985,3760,3760,3760,3760,0
|
|
20230607,161400,3382585985,3760,3760,3760,3760,0
|
|
20230607,161300,3382585985,3760,3760,3760,3760,0
|
|
20230607,161200,3382585985,3760,3760,3760,3760,0
|
|
20230607,161100,3382585985,3760,3760,3760,3760,0
|
|
20230607,161000,3382585985,3760,3760,3760,3760,0
|
|
20230607,160900,3382585985,3760,3760,3760,3760,0
|
|
20230607,160800,3382585985,3760,3760,3760,3760,0
|
|
20230607,160700,3382585985,3760,3760,3760,3760,0
|
|
20230607,160600,3382585985,3760,3760,3760,3760,0
|
|
20230607,160500,3382585985,3760,3760,3760,3760,0
|
|
20230607,160400,3382585985,3760,3760,3760,3760,0
|
|
20230607,160300,3382585985,3760,3760,3760,3760,0
|
|
20230607,160200,3382585985,3760,3760,3760,3760,0
|
|
20230607,160100,3382585985,3760,3760,3760,3760,0
|
|
20230607,160000,3382585985,3760,3760,3760,3760,0
|
|
20230607,155900,3382585985,3760,3760,3760,3760,0
|
|
20230607,155800,3382585985,3760,3760,3760,3760,0
|
|
20230607,155700,3382585985,3760,3760,3760,3760,0
|
|
20230607,155600,3382585985,3760,3760,3760,3760,0
|
|
20230607,155500,3382585985,3760,3760,3760,3760,12822
|
|
20230607,155400,3382585985,3760,3760,3760,3760,0
|
|
20230607,155300,3382585985,3760,3760,3760,3760,0
|
|
20230607,155200,3382585985,3760,3760,3760,3760,0
|
|
20230607,155100,3382585985,3760,3760,3760,3760,0
|
|
20230607,155000,3382585985,3760,3760,3760,3760,0
|
|
20230607,154900,3382585985,3760,3760,3760,3760,0
|
|
20230607,154800,3382585985,3760,3760,3760,3760,0
|
|
20230607,154700,3382585985,3760,3760,3760,3760,0
|
|
20230607,154600,3382585985,3760,3760,3760,3760,0
|
|
20230607,154500,3382585985,3760,3760,3760,3760,0
|
|
20230607,154400,3382585985,3760,3760,3760,3760,0
|
|
20230607,154300,3382585985,3760,3760,3760,3760,0
|
|
20230607,154200,3382585985,3760,3760,3760,3760,0
|
|
20230607,154100,3382585985,3760,3760,3760,3760,0
|
|
20230607,154000,3382585985,3760,3760,3760,3760,0
|
|
20230607,153900,3382585985,3760,3760,3760,3760,0
|
|
20230607,153800,3382585985,3760,3760,3760,3760,0
|
|
20230607,153700,3382585985,3760,3760,3760,3760,0
|
|
20230607,153600,3382585985,3760,3760,3760,3760,0
|
|
20230607,153500,3382585985,3760,3760,3760,3760,0
|
|
20230607,153400,3382585985,3760,3760,3760,3760,0
|
|
20230607,153300,3382585985,3760,3760,3760,3760,0
|
|
20230607,153200,3382585985,3760,3760,3760,3760,0
|
|
20230607,153100,3382585985,3760,3760,3760,3760,0
|
|
20230607,153000,3382585985,3760,3760,3760,3760,12822
|
|
20230607,152900,3334375265,3750,3750,3750,3750,0
|
|
20230607,152800,3334375265,3750,3750,3750,3750,0
|
|
20230607,152700,3334375265,3750,3750,3750,3750,0
|
|
20230607,152600,3334375265,3750,3750,3750,3750,0
|
|
20230607,152500,3334375265,3750,3750,3750,3750,0
|
|
20230607,152400,3334375265,3750,3750,3750,3750,0
|
|
20230607,152300,3334375265,3750,3750,3750,3750,0
|
|
20230607,152200,3334375265,3750,3750,3750,3750,0
|
|
20230607,152100,3334375265,3750,3750,3750,3750,0
|
|
20230607,152000,3334375265,3750,3750,3750,3750,0
|
|
20230607,151900,3334375265,3750,3765,3770,3750,6255
|
|
20230607,151800,3310843520,3770,3765,3770,3755,1929
|
|
20230607,151700,3303593075,3760,3760,3760,3760,2150
|
|
20230607,151600,3295509075,3770,3760,3770,3760,42
|
|
20230607,151500,3295350825,3775,3760,3775,3760,2572
|
|
20230607,151400,3285678955,3760,3775,3775,3760,603
|
|
20230607,151300,3283411445,3780,3780,3780,3760,526
|
|
20230607,151200,3281431365,3780,3770,3780,3770,1400
|
|
20230607,151100,3276153265,3780,3780,3780,3780,0
|
|
20230607,151000,3276153265,3780,3775,3780,3770,2916
|
|
20230607,150900,3265155185,3770,3770,3770,3770,1100
|
|
20230607,150800,3261008185,3765,3760,3765,3760,2212
|
|
20230607,150700,3252680565,3760,3760,3760,3755,2212
|
|
20230607,150600,3244370645,3755,3765,3765,3755,8495
|
|
20230607,150500,3212460980,3765,3765,3765,3765,50
|
|
20230607,150400,3212272730,3770,3765,3770,3765,1091
|
|
20230607,150300,3208165095,3775,3765,3775,3765,681
|
|
20230607,150200,3205599330,3770,3770,3770,3770,164
|
|
20230607,150100,3204981050,3770,3780,3780,3770,884
|
|
20230607,150000,3201648350,3780,3780,3780,3780,0
|
|
20230607,145900,3201648350,3780,3770,3780,3770,153
|
|
20230607,145800,3201070810,3765,3765,3765,3765,1366
|
|
20230607,145700,3195927820,3770,3770,3770,3765,290
|
|
20230607,145600,3194835185,3760,3770,3775,3760,613
|
|
20230607,145500,3192521935,3775,3775,3775,3775,113
|
|
20230607,145400,3192095360,3775,3775,3775,3755,2645
|
|
20230607,145300,3182145520,3770,3770,3770,3770,50
|
|
20230607,145200,3181957020,3775,3760,3775,3760,816
|
|
20230607,145100,3178880270,3760,3760,3765,3760,2675
|
|
20230607,145000,3168822035,3760,3765,3775,3760,633
|
|
20230607,144900,3166437785,3775,3765,3775,3765,121
|
|
20230607,144800,3165982195,3785,3770,3785,3770,4844
|
|
20230607,144700,3147676985,3780,3775,3780,3775,431
|
|
20230607,144600,3146049395,3775,3780,3785,3770,2949
|
|
20230607,144500,3134927855,3760,3775,3775,3760,6126
|
|
20230607,144400,3111858325,3795,3790,3800,3760,10782
|
|
20230607,144300,3071211690,3825,3800,3825,3800,1899
|
|
20230607,144200,3063962160,3790,3790,3790,3790,0
|
|
20230607,144100,3063962160,3790,3790,3790,3790,891
|
|
20230607,144000,3060585270,3790,3790,3800,3790,2516
|
|
20230607,143900,3051048840,3790,3790,3790,3790,28
|
|
20230607,143800,3050942720,3790,3790,3790,3790,500
|
|
20230607,143700,3049047720,3790,3790,3790,3790,96
|
|
20230607,143600,3048683880,3790,3790,3790,3790,0
|
|
20230607,143500,3048683880,3790,3800,3800,3790,201
|
|
20230607,143400,3047920090,3800,3800,3800,3790,714
|
|
20230607,143300,3045212445,3800,3810,3810,3800,1108
|
|
20230607,143200,3041002015,3810,3800,3810,3800,575
|
|
20230607,143100,3038814265,3800,3800,3800,3800,200
|
|
20230607,143000,3038054265,3800,3800,3800,3800,305
|
|
20230607,142900,3036895265,3800,3800,3800,3800,300
|
|
20230607,142800,3035755265,3800,3800,3800,3800,300
|
|
20230607,142700,3034615265,3800,3805,3805,3800,4342
|
|
20230607,142600,3018115385,3800,3795,3800,3785,874
|
|
20230607,142500,3014795635,3795,3805,3805,3795,336
|
|
20230607,142400,3013520385,3795,3800,3805,3795,1234
|
|
20230607,142300,3008832775,3795,3795,3795,3795,1
|
|
20230607,142200,3008828980,3800,3810,3820,3800,833
|
|
20230607,142100,3005662480,3825,3825,3825,3825,100
|
|
20230607,142000,3005279980,3835,3830,3835,3830,147
|
|
20230607,141900,3004716510,3830,3825,3830,3825,299
|
|
20230607,141800,3003571540,3830,3830,3830,3825,3292
|
|
20230607,141700,2990978310,3835,3835,3840,3830,293
|
|
20230607,141600,2989854125,3835,3830,3835,3830,2482
|
|
20230607,141500,2980337075,3830,3820,3830,3815,303
|
|
20230607,141400,2979177955,3825,3820,3825,3820,614
|
|
20230607,141300,2976830400,3820,3820,3820,3820,459
|
|
20230607,141200,2975077020,3820,3820,3820,3815,1749
|
|
20230607,141100,2968402340,3825,3825,3825,3820,1920
|
|
20230607,141000,2961060530,3815,3810,3815,3805,5044
|
|
20230607,140900,2941846765,3810,3815,3815,3810,1285
|
|
20230607,140800,2936947415,3815,3810,3815,3810,2598
|
|
20230607,140700,2927041780,3800,3800,3800,3800,375
|
|
20230607,140600,2925616780,3805,3805,3810,3805,133
|
|
20230607,140500,2925110710,3810,3810,3810,3765,6511
|
|
20230607,140400,2900506780,3810,3785,3810,3780,5839
|
|
20230607,140300,2878414585,3800,3800,3805,3780,597
|
|
20230607,140200,2876149040,3805,3805,3810,3770,6567
|
|
20230607,140100,2851280690,3790,3800,3800,3790,896
|
|
20230607,140000,2847883620,3800,3800,3800,3800,552
|
|
20230607,135900,2845786020,3790,3790,3805,3790,60
|
|
20230607,135800,2845558605,3790,3795,3795,3790,7
|
|
20230607,135700,2845532055,3795,3805,3805,3795,710
|
|
20230607,135600,2842834000,3805,3790,3805,3785,923
|
|
20230607,135500,2839333450,3805,3825,3825,3755,50406
|
|
20230607,135400,2648100205,3835,3835,3835,3835,0
|
|
20230607,135300,2648100205,3835,3835,3835,3835,7
|
|
20230607,135200,2648073360,3835,3835,3835,3835,575
|
|
20230607,135100,2645868235,3825,3830,3830,3825,700
|
|
20230607,135000,2643188235,3825,3825,3825,3825,0
|
|
20230607,134900,2643188235,3825,3825,3825,3825,0
|
|
20230607,134800,2643188235,3825,3825,3825,3825,30
|
|
20230607,134700,2643073485,3825,3825,3825,3825,210
|
|
20230607,134600,2642270235,3825,3825,3825,3825,300
|
|
20230607,134500,2641122735,3825,3840,3840,3825,2212
|
|
20230607,134400,2632628820,3840,3845,3845,3840,975
|
|
20230607,134300,2628881945,3845,3835,3845,3835,2600
|
|
20230607,134200,2618892505,3815,3815,3815,3815,0
|
|
20230607,134100,2618892505,3815,3815,3815,3815,9
|
|
20230607,134000,2618858170,3815,3830,3830,3815,854
|
|
20230607,133900,2615597090,3845,3845,3845,3845,0
|
|
20230607,133800,2615597090,3845,3845,3845,3845,0
|
|
20230607,133700,2615597090,3845,3845,3845,3845,260
|
|
20230607,133600,2614597390,3845,3840,3845,3840,1075
|
|
20230607,133500,2610464545,3840,3840,3840,3840,300
|
|
20230607,133400,2609312545,3840,3840,3840,3840,0
|
|
20230607,133300,2609312545,3840,3840,3840,3840,1000
|
|
20230607,133200,2605472545,3845,3845,3845,3845,0
|
|
20230607,133100,2605472545,3845,3845,3845,3845,0
|
|
20230607,133000,2605472545,3845,3845,3845,3820,84
|
|
20230607,132900,2605150855,3845,3835,3845,3835,1501
|
|
20230607,132800,2599388595,3835,3830,3835,3830,675
|
|
20230607,132700,2596800355,3830,3830,3830,3830,0
|
|
20230607,132600,2596800355,3830,3830,3830,3830,335
|
|
20230607,132500,2595517305,3830,3820,3830,3820,983
|
|
20230607,132400,2591754855,3820,3820,3820,3820,0
|
|
20230607,132300,2591754855,3820,3820,3820,3820,10
|
|
20230607,132200,2591716655,3820,3820,3820,3820,13
|
|
20230607,132100,2591666995,3825,3830,3830,3825,13
|
|
20230607,132000,2591617245,3830,3820,3830,3820,889
|
|
20230607,131900,2588218175,3810,3810,3810,3810,155
|
|
20230607,131800,2587627625,3810,3820,3830,3810,280
|
|
20230607,131700,2586556310,3810,3820,3820,3810,250
|
|
20230607,131600,2585603310,3830,3815,3830,3815,1815
|
|
20230607,131500,2578664595,3820,3810,3820,3810,696
|
|
20230607,131400,2576012815,3805,3805,3805,3805,222
|
|
20230607,131300,2575168105,3805,3805,3805,3805,0
|
|
20230607,131200,2575168105,3805,3800,3805,3800,725
|
|
20230607,131100,2572411880,3795,3800,3800,3795,876
|
|
20230607,131000,2569087200,3795,3800,3805,3795,2510
|
|
20230607,130900,2559542000,3800,3800,3800,3800,2
|
|
20230607,130800,2559534400,3805,3805,3805,3805,6
|
|
20230607,130700,2559511570,3805,3805,3805,3805,0
|
|
20230607,130600,2559511570,3805,3805,3805,3805,0
|
|
20230607,130500,2559511570,3805,3805,3805,3805,0
|
|
20230607,130400,2559511570,3805,3800,3805,3800,617
|
|
20230607,130300,2557164985,3795,3795,3795,3795,2502
|
|
20230607,130200,2547669895,3800,3800,3800,3800,500
|
|
20230607,130100,2545769895,3800,3805,3805,3800,303
|
|
20230607,130000,2544618480,3800,3800,3800,3800,500
|
|
20230607,125900,2542718480,3805,3805,3805,3805,710
|
|
20230607,125800,2540016930,3805,3800,3805,3800,288
|
|
20230607,125700,2538921480,3800,3810,3810,3800,339
|
|
20230607,125600,2537631960,3805,3805,3805,3805,447
|
|
20230607,125500,2535931125,3795,3795,3795,3795,0
|
|
20230607,125400,2535931125,3795,3800,3800,3795,1900
|
|
20230607,125300,2528719125,3800,3800,3800,3800,3472
|
|
20230607,125200,2515525525,3800,3800,3800,3800,69
|
|
20230607,125100,2515263325,3805,3805,3805,3805,237
|
|
20230607,125000,2514361540,3805,3805,3805,3805,2
|
|
20230607,124900,2514353930,3810,3810,3810,3810,213
|
|
20230607,124800,2513542400,3810,3805,3810,3805,942
|
|
20230607,124700,2509956120,3805,3800,3805,3800,700
|
|
20230607,124600,2507295120,3800,3800,3800,3800,300
|
|
20230607,124500,2506155120,3800,3805,3805,3800,71
|
|
20230607,124400,2505885010,3800,3805,3805,3800,12
|
|
20230607,124300,2505839360,3805,3805,3805,3805,500
|
|
20230607,124200,2503936860,3800,3800,3800,3800,254
|
|
20230607,124100,2502971660,3800,3800,3800,3800,600
|
|
20230607,124000,2500691660,3800,3800,3810,3800,1075
|
|
20230607,123900,2496603655,3800,3800,3800,3800,110
|
|
20230607,123800,2496185655,3795,3800,3800,3795,1856
|
|
20230607,123700,2489141635,3800,3800,3800,3800,0
|
|
20230607,123600,2489141635,3800,3800,3800,3800,466
|
|
20230607,123500,2487370835,3795,3800,3800,3795,1562
|
|
20230607,123400,2481442795,3800,3800,3800,3800,100
|
|
20230607,123300,2481062795,3800,3795,3800,3795,5005
|
|
20230607,123200,2462051545,3800,3800,3800,3800,1575
|
|
20230607,123100,2456066545,3800,3800,3800,3800,1
|
|
20230607,123000,2456062745,3800,3800,3800,3800,648
|
|
20230607,122900,2453600345,3800,3800,3800,3800,502
|
|
20230607,122800,2451692745,3795,3795,3795,3795,20
|
|
20230607,122700,2451616845,3795,3795,3795,3795,1078
|
|
20230607,122600,2447525835,3795,3800,3800,3795,664
|
|
20230607,122500,2445005905,3800,3800,3800,3800,26
|
|
20230607,122400,2444907105,3795,3795,3795,3795,1981
|
|
20230607,122300,2437389210,3800,3795,3800,3795,3
|
|
20230607,122200,2437377820,3800,3800,3800,3800,2
|
|
20230607,122100,2437370220,3800,3800,3800,3800,197
|
|
20230607,122000,2436621620,3800,3800,3800,3800,7
|
|
20230607,121900,2436595020,3805,3805,3805,3805,0
|
|
20230607,121800,2436595020,3805,3805,3805,3805,3
|
|
20230607,121700,2436583605,3795,3795,3795,3795,214
|
|
20230607,121600,2435771475,3795,3800,3800,3795,1661
|
|
20230607,121500,2429467935,3805,3805,3805,3805,71
|
|
20230607,121400,2429197780,3805,3800,3805,3800,11
|
|
20230607,121300,2429155930,3795,3800,3800,3795,246
|
|
20230607,121200,2428221135,3800,3810,3810,3800,3
|
|
20230607,121100,2428209715,3815,3815,3815,3815,0
|
|
20230607,121000,2428209715,3815,3815,3815,3815,0
|
|
20230607,120900,2428209715,3815,3815,3815,3815,11
|
|
20230607,120800,2428167750,3800,3805,3805,3800,1870
|
|
20230607,120700,2421061075,3820,3820,3820,3800,101
|
|
20230607,120600,2420675435,3820,3820,3820,3820,0
|
|
20230607,120500,2420675435,3820,3820,3820,3820,0
|
|
20230607,120400,2420675435,3820,3820,3820,3820,76
|
|
20230607,120300,2420385115,3820,3820,3820,3820,10
|
|
20230607,120200,2420346915,3825,3825,3825,3825,0
|
|
20230607,120100,2420346915,3825,3800,3825,3800,2500
|
|
20230607,120000,2410817490,3795,3795,3795,3795,33
|
|
20230607,115900,2410692255,3800,3800,3800,3800,31
|
|
20230607,115800,2410574455,3800,3800,3800,3800,21
|
|
20230607,115700,2410494655,3795,3795,3795,3795,213
|
|
20230607,115600,2409686320,3795,3795,3795,3795,101
|
|
20230607,115500,2409303025,3800,3800,3800,3800,0
|
|
20230607,115400,2409303025,3800,3795,3800,3795,2140
|
|
20230607,115300,2401180740,3800,3795,3800,3795,1531
|
|
20230607,115200,2395370445,3800,3800,3800,3800,0
|
|
20230607,115100,2395370445,3800,3800,3800,3800,0
|
|
20230607,115000,2395370445,3800,3800,3800,3800,247
|
|
20230607,114900,2394431845,3800,3800,3800,3800,0
|
|
20230607,114800,2394431845,3800,3795,3800,3795,661
|
|
20230607,114700,2391920810,3790,3795,3795,3790,658
|
|
20230607,114600,2389426230,3800,3800,3800,3800,1
|
|
20230607,114500,2389422430,3800,3790,3800,3790,7
|
|
20230607,114400,2389395890,3800,3800,3800,3800,0
|
|
20230607,114300,2389395890,3800,3800,3800,3800,1
|
|
20230607,114200,2389392090,3795,3795,3795,3795,0
|
|
20230607,114100,2389392090,3795,3795,3795,3790,1988
|
|
20230607,114000,2381856665,3795,3795,3795,3795,1510
|
|
20230607,113900,2376126215,3795,3790,3795,3790,461
|
|
20230607,113800,2374378220,3790,3790,3795,3790,113
|
|
20230607,113700,2373949810,3785,3785,3785,3785,209
|
|
20230607,113600,2373158745,3790,3785,3790,3785,473
|
|
20230607,113500,2371368165,3785,3790,3790,3785,1642
|
|
20230607,113400,2365153190,3785,3790,3790,3785,316
|
|
20230607,113300,2363955555,3790,3790,3790,3790,30
|
|
20230607,113200,2363841855,3790,3785,3790,3780,1097
|
|
20230607,113100,2359694365,3790,3790,3790,3790,206
|
|
20230607,113000,2358913625,3790,3790,3790,3785,553
|
|
20230607,112900,2356820255,3790,3785,3790,3785,499
|
|
20230607,112800,2354931495,3785,3785,3785,3785,100
|
|
20230607,112700,2354552995,3785,3785,3785,3785,54
|
|
20230607,112600,2354348605,3785,3785,3785,3785,367
|
|
20230607,112500,2352959510,3785,3795,3795,3785,4232
|
|
20230607,112400,2336934900,3795,3805,3805,3790,266
|
|
20230607,112300,2335925715,3795,3800,3800,3795,2578
|
|
20230607,112200,2326141130,3800,3800,3800,3800,819
|
|
20230607,112100,2323028930,3800,3800,3800,3800,906
|
|
20230607,112000,2319586130,3800,3800,3800,3800,586
|
|
20230607,111900,2317359330,3800,3800,3800,3800,154
|
|
20230607,111800,2316774130,3795,3805,3805,3795,229
|
|
20230607,111700,2315902795,3805,3805,3805,3805,7
|
|
20230607,111600,2315876160,3790,3800,3800,3790,2880
|
|
20230607,111500,2304945620,3800,3795,3800,3795,472
|
|
20230607,111400,2303153220,3795,3800,3800,3795,120
|
|
20230607,111300,2302697705,3795,3815,3815,3795,56
|
|
20230607,111200,2302484085,3820,3800,3820,3800,1419
|
|
20230607,111100,2297091825,3790,3790,3790,3790,0
|
|
20230607,111000,2297091825,3790,3790,3790,3790,30
|
|
20230607,110900,2296978125,3800,3800,3800,3800,80
|
|
20230607,110800,2296674125,3815,3785,3815,3785,1223
|
|
20230607,110700,2292044835,3785,3800,3800,3785,10560
|
|
20230607,110600,2252031630,3795,3815,3815,3795,10733
|
|
20230607,110500,2211265695,3800,3800,3800,3800,3
|
|
20230607,110400,2211254295,3800,3810,3810,3800,2884
|
|
20230607,110300,2200285865,3810,3820,3820,3810,1806
|
|
20230607,110200,2193398285,3825,3830,3830,3825,240
|
|
20230607,110100,2192479785,3830,3830,3830,3830,470
|
|
20230607,110000,2190679685,3830,3830,3830,3830,2519
|
|
20230607,105900,2181031915,3830,3830,3830,3830,0
|
|
20230607,105800,2181031915,3830,3835,3835,3830,102
|
|
20230607,105700,2180640755,3830,3860,3860,3830,14393
|
|
20230607,105600,2125309460,3860,3855,3860,3850,354
|
|
20230607,105500,2123944725,3865,3865,3865,3865,256
|
|
20230607,105400,2122955285,3865,3865,3870,3865,254
|
|
20230607,105300,2121973220,3865,3870,3870,3855,2179
|
|
20230607,105200,2113570000,3870,3875,3875,3855,332
|
|
20230607,105100,2112284840,3855,3865,3875,3855,2782
|
|
20230607,105000,2101545100,3880,3880,3880,3870,1416
|
|
20230607,104900,2096061730,3880,3875,3885,3875,1023
|
|
20230607,104800,2092092740,3875,3890,3890,3875,4531
|
|
20230607,104700,2074488035,3900,3875,3900,3870,22061
|
|
20230607,104600,1988699015,3875,3875,3875,3875,138
|
|
20230607,104500,1988164265,3870,3870,3870,3860,2174
|
|
20230607,104400,1979764180,3870,3870,3870,3870,227
|
|
20230607,104300,1978885690,3855,3865,3865,3855,1729
|
|
20230607,104200,1972212915,3860,3870,3875,3855,3518
|
|
20230607,104100,1958608105,3875,3875,3875,3865,3574
|
|
20230607,104000,1944792055,3870,3885,3885,3870,4341
|
|
20230607,103900,1927977700,3885,3880,3885,3880,4415
|
|
20230607,103800,1910843630,3880,3870,3880,3865,3438
|
|
20230607,103700,1897524225,3870,3875,3875,3860,264
|
|
20230607,103600,1896501900,3870,3870,3870,3855,6142
|
|
20230607,103500,1872783220,3870,3870,3870,3870,414
|
|
20230607,103400,1871181040,3870,3865,3870,3860,2656
|
|
20230607,103300,1860912610,3860,3865,3865,3860,1764
|
|
20230607,103200,1854094755,3865,3865,3865,3860,651
|
|
20230607,103100,1851580575,3870,3860,3870,3860,1372
|
|
20230607,103000,1846278165,3865,3865,3870,3860,3152
|
|
20230607,102900,1834104190,3865,3865,3865,3860,512
|
|
20230607,102800,1832125810,3870,3860,3870,3860,1479
|
|
20230607,102700,1826413815,3860,3860,3865,3840,5267
|
|
20230607,102600,1806080740,3855,3835,3855,3835,16759
|
|
20230607,102500,1741597905,3835,3840,3840,3835,1235
|
|
20230607,102400,1736861015,3840,3840,3840,3835,2690
|
|
20230607,102300,1726534515,3840,3830,3840,3830,1950
|
|
20230607,102200,1719056735,3830,3825,3830,3825,711
|
|
20230607,102100,1716336795,3825,3820,3825,3820,3361
|
|
20230607,102000,1703485575,3820,3820,3820,3795,1450
|
|
20230607,101900,1697946600,3820,3810,3820,3810,1995
|
|
20230607,101800,1690337210,3805,3810,3810,3785,1098
|
|
20230607,101700,1686158485,3810,3800,3810,3780,6861
|
|
20230607,101600,1660143420,3795,3800,3820,3795,5293
|
|
20230607,101500,1640016220,3790,3800,3800,3790,1036
|
|
20230607,101400,1636086075,3785,3790,3800,3770,14055
|
|
20230607,101300,1582962810,3790,3805,3805,3790,6352
|
|
20230607,101200,1558869980,3810,3810,3815,3810,1804
|
|
20230607,101100,1551994035,3800,3805,3805,3800,320
|
|
20230607,101000,1550776685,3805,3790,3805,3790,402
|
|
20230607,100900,1549253060,3790,3790,3790,3790,3543
|
|
20230607,100800,1535825090,3805,3800,3805,3795,2056
|
|
20230607,100700,1528018655,3805,3805,3805,3805,428
|
|
20230607,100600,1526390115,3805,3815,3815,3805,2073
|
|
20230607,100500,1518490840,3815,3810,3815,3805,1747
|
|
20230607,100400,1511827275,3805,3805,3805,3805,1459
|
|
20230607,100300,1506275780,3805,3805,3805,3805,13
|
|
20230607,100200,1506226315,3795,3795,3795,3795,0
|
|
20230607,100100,1506226315,3795,3800,3800,3795,1102
|
|
20230607,100000,1502044200,3805,3805,3805,3805,721
|
|
20230607,095900,1499300795,3805,3805,3805,3805,948
|
|
20230607,095800,1495693655,3790,3785,3805,3780,9591
|
|
20230607,095700,1459326505,3785,3800,3800,3780,3624
|
|
20230607,095600,1445600545,3800,3805,3810,3800,2532
|
|
20230607,095500,1435969860,3805,3815,3825,3805,3253
|
|
20230607,095400,1423582400,3815,3830,3830,3815,5077
|
|
20230607,095300,1404182100,3830,3830,3830,3825,673
|
|
20230607,095200,1401607325,3830,3840,3840,3830,7922
|
|
20230607,095100,1371223430,3845,3850,3850,3845,4839
|
|
20230607,095000,1352611655,3850,3860,3860,3850,1081
|
|
20230607,094900,1348447455,3855,3860,3860,3855,1661
|
|
20230607,094800,1342043495,3865,3885,3885,3865,2379
|
|
20230607,094700,1332830250,3875,3885,3885,3875,325
|
|
20230607,094600,1331568340,3885,3880,3885,3880,2870
|
|
20230607,094500,1320422070,3870,3870,3870,3870,2275
|
|
20230607,094400,1311617820,3885,3885,3885,3855,4820
|
|
20230607,094300,1292894150,3885,3855,3885,3855,16184
|
|
20230607,094200,1230379385,3860,3860,3860,3845,5216
|
|
20230607,094100,1210248465,3860,3860,3865,3845,3018
|
|
20230607,094000,1198635305,3860,3860,3860,3860,102
|
|
20230607,093900,1198241585,3865,3865,3865,3865,902
|
|
20230607,093800,1194755355,3865,3865,3880,3855,2988
|
|
20230607,093700,1183187235,3870,3880,3880,3870,769
|
|
20230607,093600,1180204730,3880,3860,3885,3860,7357
|
|
20230607,093500,1151687350,3870,3850,3870,3850,3733
|
|
20230607,093400,1137281005,3845,3840,3845,3840,1187
|
|
20230607,093300,1132718180,3840,3845,3845,3825,623
|
|
20230607,093200,1130324575,3845,3840,3845,3840,888
|
|
20230607,093100,1126912605,3840,3820,3850,3800,3378
|
|
20230607,093000,1113927075,3815,3805,3815,3800,5992
|
|
20230607,092900,1091142240,3805,3805,3810,3805,1306
|
|
20230607,092800,1086172330,3815,3820,3830,3815,3102
|
|
20230607,092700,1074320330,3830,3855,3860,3825,6411
|
|
20230607,092600,1049766175,3860,3855,3860,3840,7283
|
|
20230607,092500,1021708510,3845,3875,3875,3845,1512
|
|
20230607,092400,1015892500,3875,3850,3875,3840,7821
|
|
20230607,092300,985758665,3845,3795,3845,3780,8920
|
|
20230607,092200,951699585,3795,3800,3800,3795,521
|
|
20230607,092100,949720025,3785,3775,3800,3775,4058
|
|
20230607,092000,934344065,3780,3760,3780,3760,6462
|
|
20230607,091900,910007400,3760,3785,3785,3760,9253
|
|
20230607,091800,875119335,3785,3795,3795,3775,13657
|
|
20230607,091700,823537835,3785,3785,3800,3780,9043
|
|
20230607,091600,789272310,3785,3770,3785,3770,8378
|
|
20230607,091500,757617150,3770,3760,3775,3760,15410
|
|
20230607,091400,699605710,3760,3785,3785,3760,18647
|
|
20230607,091300,629291840,3780,3795,3825,3780,13483
|
|
20230607,091200,578245795,3790,3815,3815,3790,45971
|
|
20230607,091100,403572400,3815,3820,3825,3815,4108
|
|
20230607,091000,387888855,3820,3820,3825,3820,12297
|
|
20230607,090900,340880030,3820,3845,3845,3820,2175
|
|
20230607,090800,332555260,3855,3845,3855,3830,6480
|
|
20230607,090700,307720960,3830,3840,3850,3820,5478
|
|
20230607,090600,286720195,3840,3835,3840,3830,932
|
|
20230607,090500,283146495,3835,3830,3835,3825,969
|
|
20230607,090400,279434390,3830,3830,3835,3830,4332
|
|
20230607,090300,262836315,3810,3815,3820,3805,15627
|
|
20230607,090200,203271140,3820,3815,3840,3810,15240
|
|
20230607,090100,145124695,3815,3810,3850,3805,15723
|
|
20230607,090000,85063615,3805,3815,3815,3800,20602
|