751 lines
37 KiB
CSV
751 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212800,5682567400,4165,4165,4165,4165,23766
|
|
20230614,212700,5682567400,4165,4165,4165,4165,0
|
|
20230614,212600,5682567400,4165,4165,4165,4165,0
|
|
20230614,212500,5682567400,4165,4165,4165,4165,0
|
|
20230614,212400,5682567400,4165,4165,4165,4165,0
|
|
20230614,212300,5682567400,4165,4165,4165,4165,0
|
|
20230614,212200,5682567400,4165,4165,4165,4165,0
|
|
20230614,212100,5682567400,4165,4165,4165,4165,0
|
|
20230614,212000,5682567400,4165,4165,4165,4165,0
|
|
20230614,211900,5682567400,4165,4165,4165,4165,0
|
|
20230614,211800,5682567400,4165,4165,4165,4165,0
|
|
20230614,211700,5682567400,4165,4165,4165,4165,0
|
|
20230614,211600,5682567400,4165,4165,4165,4165,0
|
|
20230614,211500,5682567400,4165,4165,4165,4165,0
|
|
20230614,211400,5682567400,4165,4165,4165,4165,0
|
|
20230614,211300,5682567400,4165,4165,4165,4165,0
|
|
20230614,211200,5682567400,4165,4165,4165,4165,0
|
|
20230614,211100,5682567400,4165,4165,4165,4165,0
|
|
20230614,211000,5682567400,4165,4165,4165,4165,0
|
|
20230614,210900,5682567400,4165,4165,4165,4165,0
|
|
20230614,210800,5682567400,4165,4165,4165,4165,0
|
|
20230614,210700,5682567400,4165,4165,4165,4165,0
|
|
20230614,210600,5682567400,4165,4165,4165,4165,0
|
|
20230614,210500,5682567400,4165,4165,4165,4165,0
|
|
20230614,210400,5682567400,4165,4165,4165,4165,0
|
|
20230614,210300,5682567400,4165,4165,4165,4165,0
|
|
20230614,210200,5682567400,4165,4165,4165,4165,0
|
|
20230614,210100,5682567400,4165,4165,4165,4165,0
|
|
20230614,210000,5682567400,4165,4165,4165,4165,0
|
|
20230614,205900,5682567400,4165,4165,4165,4165,0
|
|
20230614,205800,5682567400,4165,4165,4165,4165,23766
|
|
20230614,205700,5682567400,4165,4165,4165,4165,0
|
|
20230614,205600,5682567400,4165,4165,4165,4165,0
|
|
20230614,205500,5682567400,4165,4165,4165,4165,0
|
|
20230614,205400,5682567400,4165,4165,4165,4165,0
|
|
20230614,205300,5682567400,4165,4165,4165,4165,0
|
|
20230614,205200,5682567400,4165,4165,4165,4165,0
|
|
20230614,205100,5682567400,4165,4165,4165,4165,0
|
|
20230614,205000,5682567400,4165,4165,4165,4165,0
|
|
20230614,204900,5682567400,4165,4165,4165,4165,0
|
|
20230614,204800,5682567400,4165,4165,4165,4165,0
|
|
20230614,204700,5682567400,4165,4165,4165,4165,0
|
|
20230614,204600,5682567400,4165,4165,4165,4165,0
|
|
20230614,204500,5682567400,4165,4165,4165,4165,0
|
|
20230614,204400,5682567400,4165,4165,4165,4165,0
|
|
20230614,204300,5682567400,4165,4165,4165,4165,0
|
|
20230614,204200,5682567400,4165,4165,4165,4165,0
|
|
20230614,204100,5682567400,4165,4165,4165,4165,0
|
|
20230614,204000,5682567400,4165,4165,4165,4165,0
|
|
20230614,203900,5682567400,4165,4165,4165,4165,0
|
|
20230614,203800,5682567400,4165,4165,4165,4165,0
|
|
20230614,203700,5682567400,4165,4165,4165,4165,0
|
|
20230614,203600,5682567400,4165,4165,4165,4165,0
|
|
20230614,203500,5682567400,4165,4165,4165,4165,0
|
|
20230614,203400,5682567400,4165,4165,4165,4165,0
|
|
20230614,203300,5682567400,4165,4165,4165,4165,0
|
|
20230614,203200,5682567400,4165,4165,4165,4165,0
|
|
20230614,203100,5682567400,4165,4165,4165,4165,0
|
|
20230614,203000,5682567400,4165,4165,4165,4165,0
|
|
20230614,202900,5682567400,4165,4165,4165,4165,0
|
|
20230614,202800,5682567400,4165,4165,4165,4165,23766
|
|
20230614,202700,5682567400,4165,4165,4165,4165,0
|
|
20230614,202600,5682567400,4165,4165,4165,4165,0
|
|
20230614,202500,5682567400,4165,4165,4165,4165,0
|
|
20230614,202400,5682567400,4165,4165,4165,4165,0
|
|
20230614,202300,5682567400,4165,4165,4165,4165,0
|
|
20230614,202200,5682567400,4165,4165,4165,4165,0
|
|
20230614,202100,5682567400,4165,4165,4165,4165,0
|
|
20230614,202000,5682567400,4165,4165,4165,4165,0
|
|
20230614,201900,5682567400,4165,4165,4165,4165,0
|
|
20230614,201800,5682567400,4165,4165,4165,4165,0
|
|
20230614,201700,5682567400,4165,4165,4165,4165,0
|
|
20230614,201600,5682567400,4165,4165,4165,4165,0
|
|
20230614,201500,5682567400,4165,4165,4165,4165,0
|
|
20230614,201400,5682567400,4165,4165,4165,4165,0
|
|
20230614,201300,5682567400,4165,4165,4165,4165,0
|
|
20230614,201200,5682567400,4165,4165,4165,4165,0
|
|
20230614,201100,5682567400,4165,4165,4165,4165,0
|
|
20230614,201000,5682567400,4165,4165,4165,4165,0
|
|
20230614,200900,5682567400,4165,4165,4165,4165,0
|
|
20230614,200800,5682567400,4165,4165,4165,4165,0
|
|
20230614,200700,5682567400,4165,4165,4165,4165,0
|
|
20230614,200600,5682567400,4165,4165,4165,4165,0
|
|
20230614,200500,5682567400,4165,4165,4165,4165,0
|
|
20230614,200400,5682567400,4165,4165,4165,4165,0
|
|
20230614,200300,5682567400,4165,4165,4165,4165,0
|
|
20230614,200200,5682567400,4165,4165,4165,4165,0
|
|
20230614,200100,5682567400,4165,4165,4165,4165,0
|
|
20230614,200000,5682567400,4165,4165,4165,4165,0
|
|
20230614,195900,5682567400,4165,4165,4165,4165,0
|
|
20230614,195800,5682567400,4165,4165,4165,4165,23766
|
|
20230614,195700,5682567400,4165,4165,4165,4165,0
|
|
20230614,195600,5682567400,4165,4165,4165,4165,0
|
|
20230614,195500,5682567400,4165,4165,4165,4165,0
|
|
20230614,195400,5682567400,4165,4165,4165,4165,0
|
|
20230614,195300,5682567400,4165,4165,4165,4165,0
|
|
20230614,195200,5682567400,4165,4165,4165,4165,0
|
|
20230614,195100,5682567400,4165,4165,4165,4165,0
|
|
20230614,195000,5682567400,4165,4165,4165,4165,0
|
|
20230614,194900,5682567400,4165,4165,4165,4165,0
|
|
20230614,194800,5682567400,4165,4165,4165,4165,0
|
|
20230614,194700,5682567400,4165,4165,4165,4165,0
|
|
20230614,194600,5682567400,4165,4165,4165,4165,0
|
|
20230614,194500,5682567400,4165,4165,4165,4165,0
|
|
20230614,194400,5682567400,4165,4165,4165,4165,0
|
|
20230614,194300,5682567400,4165,4165,4165,4165,0
|
|
20230614,194200,5682567400,4165,4165,4165,4165,0
|
|
20230614,194100,5682567400,4165,4165,4165,4165,0
|
|
20230614,194000,5682567400,4165,4165,4165,4165,0
|
|
20230614,193900,5682567400,4165,4165,4165,4165,0
|
|
20230614,193800,5682567400,4165,4165,4165,4165,0
|
|
20230614,193700,5682567400,4165,4165,4165,4165,0
|
|
20230614,193600,5682567400,4165,4165,4165,4165,0
|
|
20230614,193500,5682567400,4165,4165,4165,4165,0
|
|
20230614,193400,5682567400,4165,4165,4165,4165,0
|
|
20230614,193300,5682567400,4165,4165,4165,4165,0
|
|
20230614,193200,5682567400,4165,4165,4165,4165,0
|
|
20230614,193100,5682567400,4165,4165,4165,4165,0
|
|
20230614,193000,5682567400,4165,4165,4165,4165,0
|
|
20230614,192900,5682567400,4165,4165,4165,4165,0
|
|
20230614,192800,5682567400,4165,4165,4165,4165,23766
|
|
20230614,192700,5682567400,4165,4165,4165,4165,0
|
|
20230614,192600,5682567400,4165,4165,4165,4165,0
|
|
20230614,192500,5682567400,4165,4165,4165,4165,0
|
|
20230614,192400,5682567400,4165,4165,4165,4165,0
|
|
20230614,192300,5682567400,4165,4165,4165,4165,0
|
|
20230614,192200,5682567400,4165,4165,4165,4165,0
|
|
20230614,192100,5682567400,4165,4165,4165,4165,0
|
|
20230614,192000,5682567400,4165,4165,4165,4165,0
|
|
20230614,191900,5682567400,4165,4165,4165,4165,0
|
|
20230614,191800,5682567400,4165,4165,4165,4165,0
|
|
20230614,191700,5682567400,4165,4165,4165,4165,0
|
|
20230614,191600,5682567400,4165,4165,4165,4165,0
|
|
20230614,191500,5682567400,4165,4165,4165,4165,0
|
|
20230614,191400,5682567400,4165,4165,4165,4165,0
|
|
20230614,191300,5682567400,4165,4165,4165,4165,0
|
|
20230614,191200,5682567400,4165,4165,4165,4165,0
|
|
20230614,191100,5682567400,4165,4165,4165,4165,0
|
|
20230614,191000,5682567400,4165,4165,4165,4165,0
|
|
20230614,190900,5682567400,4165,4165,4165,4165,0
|
|
20230614,190800,5682567400,4165,4165,4165,4165,0
|
|
20230614,190700,5682567400,4165,4165,4165,4165,0
|
|
20230614,190600,5682567400,4165,4165,4165,4165,0
|
|
20230614,190500,5682567400,4165,4165,4165,4165,0
|
|
20230614,190400,5682567400,4165,4165,4165,4165,0
|
|
20230614,190300,5682567400,4165,4165,4165,4165,0
|
|
20230614,190200,5682567400,4165,4165,4165,4165,0
|
|
20230614,190100,5682567400,4165,4165,4165,4165,0
|
|
20230614,190000,5682567400,4165,4165,4165,4165,0
|
|
20230614,185900,5682567400,4165,4165,4165,4165,0
|
|
20230614,185800,5682567400,4165,4165,4165,4165,23766
|
|
20230614,185700,5682567400,4165,4165,4165,4165,0
|
|
20230614,185600,5682567400,4165,4165,4165,4165,0
|
|
20230614,185500,5682567400,4165,4165,4165,4165,0
|
|
20230614,185400,5682567400,4165,4165,4165,4165,0
|
|
20230614,185300,5682567400,4165,4165,4165,4165,0
|
|
20230614,185200,5682567400,4165,4165,4165,4165,0
|
|
20230614,185100,5682567400,4165,4165,4165,4165,0
|
|
20230614,185000,5682567400,4165,4165,4165,4165,0
|
|
20230614,184900,5682567400,4165,4165,4165,4165,0
|
|
20230614,184800,5682567400,4165,4165,4165,4165,0
|
|
20230614,184700,5682567400,4165,4165,4165,4165,0
|
|
20230614,184600,5682567400,4165,4165,4165,4165,0
|
|
20230614,184500,5682567400,4165,4165,4165,4165,0
|
|
20230614,184400,5682567400,4165,4165,4165,4165,0
|
|
20230614,184300,5682567400,4165,4165,4165,4165,0
|
|
20230614,184200,5682567400,4165,4165,4165,4165,0
|
|
20230614,184100,5682567400,4165,4165,4165,4165,0
|
|
20230614,184000,5682567400,4165,4165,4165,4165,0
|
|
20230614,183900,5682567400,4165,4165,4165,4165,0
|
|
20230614,183800,5682567400,4165,4165,4165,4165,0
|
|
20230614,183700,5682567400,4165,4165,4165,4165,0
|
|
20230614,183600,5682567400,4165,4165,4165,4165,0
|
|
20230614,183500,5682567400,4165,4165,4165,4165,0
|
|
20230614,183400,5682567400,4165,4165,4165,4165,0
|
|
20230614,183300,5682567400,4165,4165,4165,4165,0
|
|
20230614,183200,5682567400,4165,4165,4165,4165,0
|
|
20230614,183100,5682567400,4165,4165,4165,4165,0
|
|
20230614,183000,5682567400,4165,4165,4165,4165,0
|
|
20230614,182900,5682567400,4165,4165,4165,4165,0
|
|
20230614,182800,5682567400,4165,4165,4165,4165,23766
|
|
20230614,182700,5682567400,4165,4165,4165,4165,0
|
|
20230614,182600,5682567400,4165,4165,4165,4165,0
|
|
20230614,182500,5682567400,4165,4165,4165,4165,0
|
|
20230614,182400,5682567400,4165,4165,4165,4165,0
|
|
20230614,182300,5682567400,4165,4165,4165,4165,0
|
|
20230614,182200,5682567400,4165,4165,4165,4165,0
|
|
20230614,182100,5682567400,4165,4165,4165,4165,0
|
|
20230614,182000,5682567400,4165,4165,4165,4165,0
|
|
20230614,181900,5682567400,4165,4165,4165,4165,0
|
|
20230614,181800,5682567400,4165,4165,4165,4165,0
|
|
20230614,181700,5682567400,4165,4165,4165,4165,0
|
|
20230614,181600,5682567400,4165,4165,4165,4165,0
|
|
20230614,181500,5682567400,4165,4165,4165,4165,0
|
|
20230614,181400,5682567400,4165,4165,4165,4165,0
|
|
20230614,181300,5682567400,4165,4165,4165,4165,0
|
|
20230614,181200,5682567400,4165,4165,4165,4165,0
|
|
20230614,181100,5682567400,4165,4165,4165,4165,0
|
|
20230614,181000,5682567400,4165,4165,4165,4165,0
|
|
20230614,180900,5682567400,4165,4165,4165,4165,0
|
|
20230614,180800,5682567400,4165,4165,4165,4165,0
|
|
20230614,180700,5682567400,4165,4165,4165,4165,0
|
|
20230614,180600,5682567400,4165,4165,4165,4165,0
|
|
20230614,180500,5682567400,4165,4165,4165,4165,0
|
|
20230614,180400,5682567400,4165,4165,4165,4165,0
|
|
20230614,180300,5682567400,4165,4165,4165,4165,0
|
|
20230614,180200,5682567400,4165,4165,4165,4165,0
|
|
20230614,180100,5682567400,4165,4165,4165,4165,0
|
|
20230614,180000,5682567400,4165,4165,4165,4165,0
|
|
20230614,175900,5682567400,4165,4165,4165,4165,0
|
|
20230614,175800,5682567400,4165,4165,4165,4165,23766
|
|
20230614,175700,5682567400,4165,4165,4165,4165,0
|
|
20230614,175600,5682567400,4165,4165,4165,4165,0
|
|
20230614,175500,5682567400,4165,4165,4165,4165,0
|
|
20230614,175400,5682567400,4165,4165,4165,4165,0
|
|
20230614,175300,5682567400,4165,4165,4165,4165,0
|
|
20230614,175200,5682567400,4165,4165,4165,4165,0
|
|
20230614,175100,5682567400,4165,4165,4165,4165,0
|
|
20230614,175000,5682567400,4165,4165,4165,4165,0
|
|
20230614,174900,5682567400,4165,4165,4165,4165,0
|
|
20230614,174800,5682567400,4165,4165,4165,4165,0
|
|
20230614,174700,5682567400,4165,4165,4165,4165,0
|
|
20230614,174600,5682567400,4165,4165,4165,4165,0
|
|
20230614,174500,5682567400,4165,4165,4165,4165,0
|
|
20230614,174400,5682567400,4165,4165,4165,4165,0
|
|
20230614,174300,5682567400,4165,4165,4165,4165,0
|
|
20230614,174200,5682567400,4165,4165,4165,4165,0
|
|
20230614,174100,5682567400,4165,4165,4165,4165,0
|
|
20230614,174000,5682567400,4165,4165,4165,4165,0
|
|
20230614,173900,5682567400,4165,4165,4165,4165,0
|
|
20230614,173800,5682567400,4165,4165,4165,4165,0
|
|
20230614,173700,5682567400,4165,4165,4165,4165,0
|
|
20230614,173600,5682567400,4165,4165,4165,4165,0
|
|
20230614,173500,5682567400,4165,4165,4165,4165,0
|
|
20230614,173400,5682567400,4165,4165,4165,4165,0
|
|
20230614,173300,5682567400,4165,4165,4165,4165,0
|
|
20230614,173200,5682567400,4165,4165,4165,4165,0
|
|
20230614,173100,5682567400,4165,4165,4165,4165,0
|
|
20230614,173000,5682567400,4165,4165,4165,4165,0
|
|
20230614,172900,5682567400,4165,4165,4165,4165,0
|
|
20230614,172800,5682567400,4165,4165,4165,4165,23766
|
|
20230614,172700,5682567400,4165,4165,4165,4165,0
|
|
20230614,172600,5682567400,4165,4165,4165,4165,0
|
|
20230614,172500,5682567400,4165,4165,4165,4165,0
|
|
20230614,172400,5682567400,4165,4165,4165,4165,0
|
|
20230614,172300,5682567400,4165,4165,4165,4165,0
|
|
20230614,172200,5682567400,4165,4165,4165,4165,0
|
|
20230614,172100,5682567400,4165,4165,4165,4165,0
|
|
20230614,172000,5682567400,4165,4165,4165,4165,0
|
|
20230614,171900,5682567400,4165,4165,4165,4165,0
|
|
20230614,171800,5682567400,4165,4165,4165,4165,0
|
|
20230614,171700,5682567400,4165,4165,4165,4165,0
|
|
20230614,171600,5682567400,4165,4165,4165,4165,0
|
|
20230614,171500,5682567400,4165,4165,4165,4165,0
|
|
20230614,171400,5682567400,4165,4165,4165,4165,0
|
|
20230614,171300,5682567400,4165,4165,4165,4165,0
|
|
20230614,171200,5682567400,4165,4165,4165,4165,0
|
|
20230614,171100,5682567400,4165,4165,4165,4165,0
|
|
20230614,171000,5682567400,4165,4165,4165,4165,0
|
|
20230614,170900,5682567400,4165,4165,4165,4165,0
|
|
20230614,170800,5682567400,4165,4165,4165,4165,0
|
|
20230614,170700,5682567400,4165,4165,4165,4165,0
|
|
20230614,170600,5682567400,4165,4165,4165,4165,0
|
|
20230614,170500,5682567400,4165,4165,4165,4165,0
|
|
20230614,170400,5682567400,4165,4165,4165,4165,0
|
|
20230614,170300,5682567400,4165,4165,4165,4165,0
|
|
20230614,170200,5682567400,4165,4165,4165,4165,0
|
|
20230614,170100,5682567400,4165,4165,4165,4165,0
|
|
20230614,170000,5682567400,4165,4165,4165,4165,0
|
|
20230614,165900,5682567400,4165,4165,4165,4165,0
|
|
20230614,165800,5682567400,4165,4165,4165,4165,23766
|
|
20230614,165700,5682567400,4165,4165,4165,4165,0
|
|
20230614,165600,5682567400,4165,4165,4165,4165,0
|
|
20230614,165500,5682567400,4165,4165,4165,4165,0
|
|
20230614,165400,5682567400,4165,4165,4165,4165,0
|
|
20230614,165300,5682567400,4165,4165,4165,4165,0
|
|
20230614,165200,5682567400,4165,4165,4165,4165,0
|
|
20230614,165100,5682567400,4165,4165,4165,4165,0
|
|
20230614,165000,5682567400,4165,4165,4165,4165,0
|
|
20230614,164900,5682567400,4165,4165,4165,4165,0
|
|
20230614,164800,5682567400,4165,4165,4165,4165,0
|
|
20230614,164700,5682567400,4165,4165,4165,4165,0
|
|
20230614,164600,5682567400,4165,4165,4165,4165,0
|
|
20230614,164500,5682567400,4165,4165,4165,4165,0
|
|
20230614,164400,5682567400,4165,4165,4165,4165,0
|
|
20230614,164300,5682567400,4165,4165,4165,4165,0
|
|
20230614,164200,5682567400,4165,4165,4165,4165,0
|
|
20230614,164100,5682567400,4165,4165,4165,4165,0
|
|
20230614,164000,5682567400,4165,4165,4165,4165,0
|
|
20230614,163900,5682567400,4165,4165,4165,4165,0
|
|
20230614,163800,5682567400,4165,4165,4165,4165,0
|
|
20230614,163700,5682567400,4165,4165,4165,4165,0
|
|
20230614,163600,5682567400,4165,4165,4165,4165,0
|
|
20230614,163500,5682567400,4165,4165,4165,4165,0
|
|
20230614,163400,5682567400,4165,4165,4165,4165,0
|
|
20230614,163300,5682567400,4165,4165,4165,4165,0
|
|
20230614,163200,5682567400,4165,4165,4165,4165,0
|
|
20230614,163100,5682567400,4165,4165,4165,4165,0
|
|
20230614,163000,5682567400,4165,4165,4165,4165,0
|
|
20230614,162900,5682567400,4165,4165,4165,4165,0
|
|
20230614,162800,5682567400,4165,4165,4165,4165,23766
|
|
20230614,162700,5682567400,4165,4165,4165,4165,0
|
|
20230614,162600,5682567400,4165,4165,4165,4165,0
|
|
20230614,162500,5682567400,4165,4165,4165,4165,0
|
|
20230614,162400,5682567400,4165,4165,4165,4165,0
|
|
20230614,162300,5682567400,4165,4165,4165,4165,0
|
|
20230614,162200,5682567400,4165,4165,4165,4165,0
|
|
20230614,162100,5682567400,4165,4165,4165,4165,0
|
|
20230614,162000,5682567400,4165,4165,4165,4165,0
|
|
20230614,161900,5682567400,4165,4165,4165,4165,0
|
|
20230614,161800,5682567400,4165,4165,4165,4165,0
|
|
20230614,161700,5682567400,4165,4165,4165,4165,0
|
|
20230614,161600,5682567400,4165,4165,4165,4165,0
|
|
20230614,161500,5682567400,4165,4165,4165,4165,0
|
|
20230614,161400,5682567400,4165,4165,4165,4165,0
|
|
20230614,161300,5682567400,4165,4165,4165,4165,0
|
|
20230614,161200,5682567400,4165,4165,4165,4165,0
|
|
20230614,161100,5682567400,4165,4165,4165,4165,0
|
|
20230614,161000,5682567400,4165,4165,4165,4165,0
|
|
20230614,160900,5682567400,4165,4165,4165,4165,0
|
|
20230614,160800,5682567400,4165,4165,4165,4165,0
|
|
20230614,160700,5682567400,4165,4165,4165,4165,0
|
|
20230614,160600,5682567400,4165,4165,4165,4165,0
|
|
20230614,160500,5682567400,4165,4165,4165,4165,0
|
|
20230614,160400,5682567400,4165,4165,4165,4165,0
|
|
20230614,160300,5682567400,4165,4165,4165,4165,0
|
|
20230614,160200,5682567400,4165,4165,4165,4165,0
|
|
20230614,160100,5682567400,4165,4165,4165,4165,0
|
|
20230614,160000,5682567400,4165,4165,4165,4165,0
|
|
20230614,155900,5682567400,4165,4165,4165,4165,0
|
|
20230614,155800,5682567400,4165,4165,4165,4165,23766
|
|
20230614,155700,5682567400,4165,4165,4165,4165,0
|
|
20230614,155600,5682567400,4165,4165,4165,4165,0
|
|
20230614,155500,5682567400,4165,4165,4165,4165,0
|
|
20230614,155400,5682567400,4165,4165,4165,4165,0
|
|
20230614,155300,5682567400,4165,4165,4165,4165,0
|
|
20230614,155200,5682567400,4165,4165,4165,4165,0
|
|
20230614,155100,5682567400,4165,4165,4165,4165,0
|
|
20230614,155000,5682567400,4165,4165,4165,4165,0
|
|
20230614,154900,5682567400,4165,4165,4165,4165,0
|
|
20230614,154800,5682567400,4165,4165,4165,4165,0
|
|
20230614,154700,5682567400,4165,4165,4165,4165,0
|
|
20230614,154600,5682567400,4165,4165,4165,4165,0
|
|
20230614,154500,5682567400,4165,4165,4165,4165,0
|
|
20230614,154400,5682567400,4165,4165,4165,4165,0
|
|
20230614,154300,5682567400,4165,4165,4165,4165,0
|
|
20230614,154200,5682567400,4165,4165,4165,4165,0
|
|
20230614,154100,5682567400,4165,4165,4165,4165,0
|
|
20230614,154000,5682567400,4165,4165,4165,4165,0
|
|
20230614,153900,5682567400,4165,4165,4165,4165,0
|
|
20230614,153800,5682567400,4165,4165,4165,4165,0
|
|
20230614,153700,5682567400,4165,4165,4165,4165,0
|
|
20230614,153600,5682567400,4165,4165,4165,4165,0
|
|
20230614,153500,5682567400,4165,4165,4165,4165,0
|
|
20230614,153400,5682567400,4165,4165,4165,4165,0
|
|
20230614,153300,5682567400,4165,4165,4165,4165,0
|
|
20230614,153200,5682567400,4165,4165,4165,4165,0
|
|
20230614,153100,5682567400,4165,4165,4165,4165,0
|
|
20230614,153000,5682567400,4165,4165,4165,4165,23766
|
|
20230614,152900,5583582010,4195,4195,4195,4195,0
|
|
20230614,152800,5583582010,4195,4195,4195,4195,0
|
|
20230614,152700,5583582010,4195,4195,4195,4195,0
|
|
20230614,152600,5583582010,4195,4195,4195,4195,0
|
|
20230614,152500,5583582010,4195,4195,4195,4195,0
|
|
20230614,152400,5583582010,4195,4195,4195,4195,0
|
|
20230614,152300,5583582010,4195,4195,4195,4195,0
|
|
20230614,152200,5583582010,4195,4195,4195,4195,0
|
|
20230614,152100,5583582010,4195,4195,4195,4195,0
|
|
20230614,152000,5583582010,4195,4195,4195,4195,0
|
|
20230614,151900,5583582010,4195,4165,4195,4165,4067
|
|
20230614,151800,5566609780,4175,4160,4185,4160,1416
|
|
20230614,151700,5560709830,4160,4165,4195,4160,1214
|
|
20230614,151600,5555654900,4165,4170,4200,4165,2990
|
|
20230614,151500,5543185570,4170,4165,4205,4160,23074
|
|
20230614,151400,5446590415,4170,4165,4185,4165,3073
|
|
20230614,151300,5433781900,4165,4165,4190,4165,1883
|
|
20230614,151200,5425926320,4165,4170,4175,4160,1503
|
|
20230614,151100,5419664045,4170,4160,4175,4160,2619
|
|
20230614,151000,5408750525,4155,4160,4160,4155,1050
|
|
20230614,150900,5404387025,4155,4170,4170,4150,1131
|
|
20230614,150800,5399685770,4150,4145,4170,4145,3076
|
|
20230614,150700,5386922955,4145,4140,4170,4140,2296
|
|
20230614,150600,5377411250,4140,4145,4150,4140,4403
|
|
20230614,150500,5359152855,4145,4150,4160,4140,988
|
|
20230614,150400,5355054165,4160,4155,4170,4140,1253
|
|
20230614,150300,5349856375,4170,4135,4170,4135,995
|
|
20230614,150200,5345737500,4135,4140,4145,4135,1061
|
|
20230614,150100,5341347280,4145,4135,4145,4135,1230
|
|
20230614,150000,5336260425,4135,4130,4150,4130,1761
|
|
20230614,145900,5328964445,4130,4140,4140,4130,6336
|
|
20230614,145800,5302764460,4140,4135,4150,4135,1252
|
|
20230614,145700,5297579910,4140,4140,4140,4135,2979
|
|
20230614,145600,5285247600,4135,4140,4150,4135,1092
|
|
20230614,145500,5280730060,4140,4135,4140,4135,2886
|
|
20230614,145400,5268786705,4135,4125,4140,4125,1685
|
|
20230614,145300,5261817705,4125,4130,4135,4125,3171
|
|
20230614,145200,5248716185,4130,4135,4135,4130,1068
|
|
20230614,145100,5244303090,4135,4135,4135,4135,946
|
|
20230614,145000,5240391380,4140,4140,4155,4140,1026
|
|
20230614,144900,5236143725,4140,4140,4145,4140,1524
|
|
20230614,144800,5229834315,4140,4145,4150,4140,5216
|
|
20230614,144700,5208214995,4145,4155,4155,4145,2118
|
|
20230614,144600,5199428270,4150,4155,4155,4150,1025
|
|
20230614,144500,5195171895,4155,4155,4155,4155,1406
|
|
20230614,144400,5189329965,4155,4160,4160,4155,3374
|
|
20230614,144300,5175294875,4160,4165,4180,4160,2108
|
|
20230614,144200,5166524690,4165,4165,4180,4160,5102
|
|
20230614,144100,5145295330,4160,4165,4175,4160,1259
|
|
20230614,144000,5140051815,4170,4170,4170,4165,1492
|
|
20230614,143900,5133833925,4165,4165,4180,4165,3453
|
|
20230614,143800,5119437645,4160,4165,4165,4155,3009
|
|
20230614,143700,5106921910,4165,4180,4180,4165,4971
|
|
20230614,143600,5086184960,4180,4170,4180,4170,1883
|
|
20230614,143500,5078324200,4170,4190,4190,4170,776
|
|
20230614,143400,5075085100,4180,4195,4195,4180,283
|
|
20230614,143300,5073900780,4200,4200,4200,4200,3
|
|
20230614,143200,5073888180,4200,4200,4200,4200,5
|
|
20230614,143100,5073867180,4200,4200,4200,4200,0
|
|
20230614,143000,5073867180,4200,4195,4200,4190,826
|
|
20230614,142900,5070402695,4205,4205,4210,4205,744
|
|
20230614,142800,5067271015,4205,4190,4205,4190,11382
|
|
20230614,142700,5019491765,4190,4190,4190,4175,1414
|
|
20230614,142600,5013570620,4180,4160,4180,4160,14374
|
|
20230614,142500,4953617505,4170,4165,4170,4160,8377
|
|
20230614,142400,4918727300,4165,4160,4165,4160,102
|
|
20230614,142300,4918302975,4165,4160,4165,4155,147
|
|
20230614,142200,4917692170,4165,4160,4165,4160,117
|
|
20230614,142100,4917205430,4165,4160,4165,4160,561
|
|
20230614,142000,4914870365,4170,4170,4170,4170,60
|
|
20230614,141900,4914620165,4170,4155,4170,4155,4139
|
|
20230614,141800,4897371390,4160,4160,4160,4160,0
|
|
20230614,141700,4897371390,4160,4145,4160,4145,140
|
|
20230614,141600,4896791075,4170,4160,4170,4145,5555
|
|
20230614,141500,4873651145,4160,4145,4160,4140,2861
|
|
20230614,141400,4861778045,4150,4145,4150,4145,2805
|
|
20230614,141300,4850139670,4145,4150,4150,4145,26
|
|
20230614,141200,4850031895,4145,4125,4145,4125,2801
|
|
20230614,141100,4838458070,4120,4135,4140,4115,13158
|
|
20230614,141000,4784158350,4130,4120,4130,4110,5384
|
|
20230614,140900,4761954620,4125,4115,4125,4090,2713
|
|
20230614,140800,4750784630,4120,4105,4130,4090,17718
|
|
20230614,140700,4678125270,4110,4135,4140,4100,33032
|
|
20230614,140600,4542518330,4135,4170,4175,4110,42154
|
|
20230614,140500,4367803990,4170,4170,4170,4170,4565
|
|
20230614,140400,4348767940,4170,4175,4180,4170,4986
|
|
20230614,140300,4327951300,4175,4180,4190,4175,2380
|
|
20230614,140200,4318006430,4180,4180,4180,4180,158
|
|
20230614,140100,4317345990,4195,4185,4195,4180,2801
|
|
20230614,140000,4305634795,4195,4190,4195,4180,2534
|
|
20230614,135900,4295040550,4195,4195,4195,4195,1
|
|
20230614,135800,4295036355,4175,4175,4180,4175,4171
|
|
20230614,135700,4277603220,4180,4200,4200,4180,2501
|
|
20230614,135600,4267149015,4180,4180,4180,4180,1532
|
|
20230614,135500,4260745255,4185,4190,4190,4185,2114
|
|
20230614,135400,4251887845,4205,4195,4205,4190,104
|
|
20230614,135300,4251451555,4195,4190,4195,4190,5535
|
|
20230614,135200,4228259895,4195,4180,4200,4180,886
|
|
20230614,135100,4224548080,4180,4175,4180,4175,12
|
|
20230614,135000,4224497955,4180,4185,4185,4175,58
|
|
20230614,134900,4224255790,4175,4175,4175,4170,1529
|
|
20230614,134800,4217872655,4175,4175,4175,4175,0
|
|
20230614,134700,4217872655,4175,4175,4175,4175,1
|
|
20230614,134600,4217868480,4165,4200,4205,4150,8174
|
|
20230614,134500,4183821640,4180,4195,4205,4180,742
|
|
20230614,134400,4180714760,4195,4195,4200,4195,1009
|
|
20230614,134300,4176477465,4200,4200,4200,4200,0
|
|
20230614,134200,4176477465,4200,4210,4210,4180,1802
|
|
20230614,134100,4168928990,4200,4230,4230,4200,4067
|
|
20230614,134000,4151766220,4160,4215,4225,4160,17416
|
|
20230614,133900,4078728100,4210,4205,4210,4205,2558
|
|
20230614,133800,4067962320,4205,4210,4210,4205,5749
|
|
20230614,133700,4043787225,4205,4210,4210,4205,51
|
|
20230614,133600,4043572765,4210,4210,4210,4210,0
|
|
20230614,133500,4043572765,4210,4205,4210,4205,51
|
|
20230614,133400,4043358305,4210,4210,4210,4210,0
|
|
20230614,133300,4043358305,4210,4200,4210,4180,3132
|
|
20230614,133200,4030263300,4215,4200,4215,4200,1491
|
|
20230614,133100,4023985055,4200,4205,4205,4200,41
|
|
20230614,133000,4023812655,4205,4180,4205,4180,2818
|
|
20230614,132900,4012019875,4175,4170,4175,4165,3306
|
|
20230614,132800,3998230605,4170,4170,4170,4170,121
|
|
20230614,132700,3997726035,4170,4160,4170,4160,1391
|
|
20230614,132600,3991933465,4160,4155,4160,4155,799
|
|
20230614,132500,3988613595,4150,4155,4155,4150,1139
|
|
20230614,132400,3983886690,4155,4160,4160,4145,1087
|
|
20230614,132300,3979376060,4150,4160,4160,4150,4066
|
|
20230614,132200,3962470750,4165,4160,4165,4160,863
|
|
20230614,132100,3958880640,4170,4170,4170,4170,40
|
|
20230614,132000,3958713840,4170,4160,4170,4160,1008
|
|
20230614,131900,3954520510,4145,4160,4160,4145,507
|
|
20230614,131800,3952417275,4160,4160,4160,4160,5
|
|
20230614,131700,3952396475,4160,4160,4160,4160,50
|
|
20230614,131600,3952188475,4160,4145,4160,4140,6095
|
|
20230614,131500,3926925185,4145,4145,4145,4140,7235
|
|
20230614,131400,3896944355,4150,4150,4160,4150,5779
|
|
20230614,131300,3872961385,4160,4155,4160,4150,6661
|
|
20230614,131200,3845303065,4160,4160,4160,4155,243
|
|
20230614,131100,3844292350,4160,4160,4160,4160,113
|
|
20230614,131000,3843822270,4160,4160,4160,4155,1204
|
|
20230614,130900,3838814630,4160,4160,4160,4160,2432
|
|
20230614,130800,3828697510,4160,4155,4160,4155,3430
|
|
20230614,130700,3814445420,4155,4150,4155,4150,8617
|
|
20230614,130600,3778671685,4145,4145,4145,4145,5526
|
|
20230614,130500,3755766415,4145,4155,4155,4145,13134
|
|
20230614,130400,3701245215,4155,4155,4155,4155,221
|
|
20230614,130300,3700326960,4155,4155,4180,4155,2134
|
|
20230614,130200,3691460165,4180,4165,4180,4150,2555
|
|
20230614,130100,3680818060,4165,4170,4170,4165,685
|
|
20230614,130000,3677965020,4170,4170,4170,4165,1103
|
|
20230614,125900,3673369395,4170,4170,4170,4170,100
|
|
20230614,125800,3672952395,4170,4165,4170,4165,222
|
|
20230614,125700,3672026675,4170,4155,4170,4155,1619
|
|
20230614,125600,3665289170,4160,4165,4165,4160,1345
|
|
20230614,125500,3659688095,4165,4165,4165,4165,4
|
|
20230614,125400,3659671435,4165,4165,4165,4165,21
|
|
20230614,125300,3659583970,4165,4165,4165,4165,922
|
|
20230614,125200,3655743840,4170,4170,4170,4170,200
|
|
20230614,125100,3654909840,4165,4160,4165,4160,2016
|
|
20230614,125000,3646523255,4160,4165,4165,4160,125
|
|
20230614,124900,3646003250,4150,4160,4160,4150,6
|
|
20230614,124800,3645978300,4150,4150,4150,4145,2889
|
|
20230614,124700,3633995500,4150,4150,4150,4145,4992
|
|
20230614,124600,3613278705,4150,4170,4170,4150,4550
|
|
20230614,124500,3594323120,4170,4175,4175,4170,180
|
|
20230614,124400,3593572515,4170,4170,4170,4170,15
|
|
20230614,124300,3593509965,4175,4170,4175,4170,142
|
|
20230614,124200,3592917820,4170,4170,4170,4170,2
|
|
20230614,124100,3592909480,4175,4170,4175,4170,1226
|
|
20230614,124000,3587797040,4170,4170,4170,4165,197
|
|
20230614,123900,3586975560,4170,4170,4170,4170,5019
|
|
20230614,123800,3566046330,4155,4155,4155,4155,2407
|
|
20230614,123700,3556045245,4160,4160,4160,4155,7097
|
|
20230614,123600,3526554310,4170,4170,4170,4170,13
|
|
20230614,123500,3526500100,4160,4170,4175,4155,118
|
|
20230614,123400,3526009210,4175,4175,4175,4175,0
|
|
20230614,123300,3526009210,4175,4155,4175,4150,1010
|
|
20230614,123200,3521808440,4155,4175,4175,4155,105
|
|
20230614,123100,3521370165,4175,4175,4175,4150,26607
|
|
20230614,123000,3410737815,4175,4175,4175,4175,983
|
|
20230614,122900,3406633790,4190,4190,4190,4190,0
|
|
20230614,122800,3406633790,4190,4190,4190,4170,5292
|
|
20230614,122700,3384564610,4190,4170,4190,4165,1454
|
|
20230614,122600,3378484845,4165,4190,4190,4165,80
|
|
20230614,122500,3378150395,4190,4190,4190,4190,0
|
|
20230614,122400,3378150395,4190,4190,4190,4190,6
|
|
20230614,122300,3378125255,4190,4190,4190,4190,5
|
|
20230614,122200,3378104305,4190,4190,4200,4185,3921
|
|
20230614,122100,3361684225,4185,4170,4185,4165,2455
|
|
20230614,122000,3351433060,4155,4165,4175,4155,5862
|
|
20230614,121900,3327063760,4175,4175,4175,4175,0
|
|
20230614,121800,3327063760,4175,4175,4175,4175,0
|
|
20230614,121700,3327063760,4175,4165,4175,4165,52
|
|
20230614,121600,3326847170,4170,4175,4180,4160,20355
|
|
20230614,121500,3242059750,4175,4170,4180,4170,8337
|
|
20230614,121400,3207253325,4170,4175,4180,4170,3737
|
|
20230614,121300,3191656255,4175,4180,4180,4175,720
|
|
20230614,121200,3188650155,4180,4180,4180,4180,1
|
|
20230614,121100,3188645975,4180,4185,4185,4175,22
|
|
20230614,121000,3188554065,4190,4190,4190,4190,937
|
|
20230614,120900,3184628035,4190,4190,4190,4190,76
|
|
20230614,120800,3184309595,4190,4190,4190,4190,4
|
|
20230614,120700,3184292835,4190,4190,4190,4190,537
|
|
20230614,120600,3182042805,4195,4195,4195,4195,0
|
|
20230614,120500,3182042805,4195,4180,4195,4180,2
|
|
20230614,120400,3182034430,4195,4195,4195,4195,3
|
|
20230614,120300,3182021845,4200,4190,4200,4190,30
|
|
20230614,120200,3181896135,4190,4190,4190,4190,1
|
|
20230614,120100,3181891945,4175,4175,4180,4175,99
|
|
20230614,120000,3181478320,4175,4175,4180,4175,772
|
|
20230614,115900,3178255215,4175,4175,4180,4175,420
|
|
20230614,115800,3176501180,4175,4175,4175,4175,542
|
|
20230614,115700,3174238330,4185,4175,4185,4175,572
|
|
20230614,115600,3171847700,4175,4190,4190,4175,810
|
|
20230614,115500,3168457640,4185,4195,4200,4185,776
|
|
20230614,115400,3165209815,4190,4180,4200,4175,1540
|
|
20230614,115300,3158765090,4185,4175,4185,4175,376
|
|
20230614,115200,3157194975,4175,4180,4180,4170,302
|
|
20230614,115100,3155933515,4180,4170,4180,4170,918
|
|
20230614,115000,3152102530,4175,4180,4180,4175,261
|
|
20230614,114900,3151012835,4175,4175,4175,4175,350
|
|
20230614,114800,3149551585,4175,4180,4180,4170,621
|
|
20230614,114700,3146960205,4180,4175,4180,4175,1057
|
|
20230614,114600,3142542490,4175,4175,4175,4170,1061
|
|
20230614,114500,3138113660,4175,4175,4180,4175,811
|
|
20230614,114400,3134727730,4175,4180,4180,4175,291
|
|
20230614,114300,3133511455,4175,4185,4185,4175,10989
|
|
20230614,114200,3087563855,4190,4190,4195,4190,2115
|
|
20230614,114100,3078701975,4190,4200,4200,4190,403
|
|
20230614,114000,3077011910,4200,4190,4200,4190,538
|
|
20230614,113900,3074755825,4190,4190,4195,4190,157
|
|
20230614,113800,3074097810,4195,4195,4195,4190,2722
|
|
20230614,113700,3062692330,4190,4190,4195,4190,501
|
|
20230614,113600,3060593120,4195,4185,4195,4185,407
|
|
20230614,113500,3058887870,4190,4180,4200,4180,1772
|
|
20230614,113400,3051454160,4180,4185,4185,4180,626
|
|
20230614,113300,3048835420,4180,4180,4185,4180,3326
|
|
20230614,113200,3034932075,4180,4180,4185,4180,468
|
|
20230614,113100,3032974765,4185,4185,4185,4175,365
|
|
20230614,113000,3031449830,4175,4175,4190,4170,1036
|
|
20230614,112900,3027123485,4195,4175,4195,4175,499
|
|
20230614,112800,3025038695,4180,4175,4185,4175,268
|
|
20230614,112700,3023918895,4185,4185,4190,4180,962
|
|
20230614,112600,3019894005,4195,4180,4200,4180,339
|
|
20230614,112500,3018475035,4180,4180,4185,4180,271
|
|
20230614,112400,3017342195,4185,4180,4185,4180,541
|
|
20230614,112300,3015080720,4180,4170,4180,4170,394
|
|
20230614,112200,3013434870,4170,4180,4180,4170,266
|
|
20230614,112100,3012325580,4175,4170,4175,4170,228
|
|
20230614,112000,3011374505,4175,4175,4175,4170,608
|
|
20230614,111900,3008837775,4170,4170,4175,4170,1166
|
|
20230614,111800,3003975400,4170,4170,4175,4170,506
|
|
20230614,111700,3001865355,4170,4170,4175,4170,177
|
|
20230614,111600,3001127230,4175,4170,4175,4170,1478
|
|
20230614,111500,2994963455,4170,4175,4175,4170,499
|
|
20230614,111400,2992882515,4175,4175,4175,4170,620
|
|
20230614,111300,2990294905,4175,4170,4175,4170,356
|
|
20230614,111200,2988810345,4170,4160,4180,4155,2901
|
|
20230614,111100,2976724145,4165,4170,4170,4150,11132
|
|
20230614,111000,2930445275,4170,4175,4180,4160,3268
|
|
20230614,110900,2916832040,4180,4175,4180,4170,682
|
|
20230614,110800,2913984240,4180,4170,4180,4170,2079
|
|
20230614,110700,2905304985,4180,4165,4180,4165,7472
|
|
20230614,110600,2874153415,4170,4170,4180,4165,1823
|
|
20230614,110500,2866543435,4170,4175,4175,4160,7117
|
|
20230614,110400,2836898020,4170,4175,4180,4170,12865
|
|
20230614,110300,2783247100,4175,4175,4180,4170,786
|
|
20230614,110200,2779965610,4175,4185,4185,4170,3845
|
|
20230614,110100,2763903635,4185,4190,4195,4185,2754
|
|
20230614,110000,2752372095,4190,4185,4195,4185,1569
|
|
20230614,105900,2745804775,4185,4185,4195,4185,2386
|
|
20230614,105800,2735818040,4185,4185,4190,4185,1646
|
|
20230614,105700,2728923930,4185,4185,4190,4185,970
|
|
20230614,105600,2724864040,4185,4185,4185,4180,3768
|
|
20230614,105500,2709096420,4185,4190,4190,4185,3148
|
|
20230614,105400,2695919295,4190,4200,4200,4190,1714
|
|
20230614,105300,2688730275,4200,4200,4210,4200,643
|
|
20230614,105200,2686028165,4210,4210,4210,4200,716
|
|
20230614,105100,2683016735,4215,4190,4215,4190,7831
|
|
20230614,105000,2650100030,4185,4185,4190,4180,3148
|
|
20230614,104900,2636926290,4185,4205,4205,4185,12919
|
|
20230614,104800,2582699360,4200,4205,4210,4200,823
|
|
20230614,104700,2579240580,4205,4205,4205,4200,1534
|
|
20230614,104600,2572791015,4205,4215,4220,4205,2833
|
|
20230614,104500,2560865425,4215,4220,4220,4215,1654
|
|
20230614,104400,2553886965,4225,4220,4225,4215,2462
|
|
20230614,104300,2543502270,4220,4225,4230,4215,4135
|
|
20230614,104200,2526039945,4230,4230,4230,4230,836
|
|
20230614,104100,2522503665,4230,4230,4235,4230,218
|
|
20230614,104000,2521581520,4230,4230,4230,4230,675
|
|
20230614,103900,2518726270,4230,4230,4235,4230,918
|
|
20230614,103800,2514840770,4230,4235,4245,4230,1891
|
|
20230614,103700,2506837500,4235,4240,4240,4235,2177
|
|
20230614,103600,2497611225,4240,4245,4245,4240,4919
|
|
20230614,103500,2476731850,4245,4245,4245,4245,1400
|
|
20230614,103400,2470788850,4245,4260,4260,4245,11636
|
|
20230614,103300,2421260395,4260,4260,4260,4260,1858
|
|
20230614,103200,2413345315,4260,4260,4265,4260,2280
|
|
20230614,103100,2403632395,4260,4260,4265,4260,1414
|
|
20230614,103000,2397603880,4260,4260,4260,4260,1644
|
|
20230614,102900,2390600440,4260,4260,4260,4260,1344
|
|
20230614,102800,2384875000,4260,4255,4265,4255,933
|
|
20230614,102700,2380897305,4255,4265,4270,4255,1656
|
|
20230614,102600,2373840040,4260,4255,4260,4255,350
|
|
20230614,102500,2372349375,4255,4265,4270,4255,3075
|
|
20230614,102400,2359225985,4265,4260,4265,4255,306
|
|
20230614,102300,2357922850,4260,4260,4260,4255,509
|
|
20230614,102200,2355755295,4265,4255,4265,4255,822
|
|
20230614,102100,2352255335,4255,4265,4265,4255,7029
|
|
20230614,102000,2322282005,4265,4275,4275,4265,6387
|
|
20230614,101900,2295005090,4280,4280,4280,4275,747
|
|
20230614,101800,2291809350,4285,4285,4285,4285,1148
|
|
20230614,101700,2286890170,4285,4290,4295,4285,4471
|
|
20230614,101600,2267716310,4290,4300,4300,4290,1296
|
|
20230614,101500,2262147040,4305,4300,4305,4300,3458
|
|
20230614,101400,2247271965,4300,4305,4305,4285,10911
|
|
20230614,101300,2200453145,4305,4315,4315,4300,2038
|
|
20230614,101200,2191674670,4315,4335,4345,4315,14566
|
|
20230614,101100,2128613215,4335,4320,4340,4320,14832
|
|
20230614,101000,2064390320,4320,4300,4325,4300,9497
|
|
20230614,100900,2023423905,4310,4305,4310,4300,2572
|
|
20230614,100800,2012347300,4305,4295,4305,4295,774
|
|
20230614,100700,2009016175,4310,4285,4310,4280,9112
|
|
20230614,100600,1969810640,4285,4295,4300,4285,3337
|
|
20230614,100500,1955475140,4295,4290,4295,4280,2793
|
|
20230614,100400,1943494885,4290,4295,4300,4290,2349
|
|
20230614,100300,1933413415,4295,4285,4295,4285,2687
|
|
20230614,100200,1921881265,4290,4285,4295,4285,2586
|
|
20230614,100100,1910785270,4285,4270,4285,4270,6372
|
|
20230614,100000,1883503380,4280,4275,4285,4270,10941
|
|
20230614,095900,1836716770,4280,4275,4280,4270,3059
|
|
20230614,095800,1823642795,4275,4275,4315,4275,26995
|
|
20230614,095700,1707662000,4270,4245,4270,4240,8183
|
|
20230614,095600,1672842110,4250,4250,4255,4245,4923
|
|
20230614,095500,1651910210,4250,4260,4260,4245,3617
|
|
20230614,095400,1636521695,4255,4250,4255,4250,6641
|
|
20230614,095300,1608273240,4250,4235,4250,4235,3321
|
|
20230614,095200,1594168015,4240,4230,4250,4230,2063
|
|
20230614,095100,1585416440,4230,4200,4230,4190,8023
|
|
20230614,095000,1551723530,4195,4220,4220,4195,1977
|
|
20230614,094900,1543403105,4220,4225,4225,4210,505
|
|
20230614,094800,1541271890,4225,4245,4250,4215,4574
|
|
20230614,094700,1521907350,4245,4245,4260,4245,3863
|
|
20230614,094600,1505470305,4255,4230,4255,4220,5538
|
|
20230614,094500,1481973280,4235,4220,4235,4220,1000
|
|
20230614,094400,1477750150,4215,4195,4220,4195,455
|
|
20230614,094300,1475835575,4195,4225,4225,4195,4445
|
|
20230614,094200,1457061485,4235,4195,4235,4195,7663
|
|
20230614,094100,1424705985,4205,4200,4210,4200,2842
|
|
20230614,094000,1412767645,4215,4200,4220,4200,1700
|
|
20230614,093900,1405622230,4200,4185,4200,4185,10950
|
|
20230614,093800,1359745970,4185,4180,4190,4160,19125
|
|
20230614,093700,1279988685,4185,4185,4195,4185,5669
|
|
20230614,093600,1256253390,4185,4185,4195,4185,2350
|
|
20230614,093500,1246408680,4185,4190,4195,4185,5100
|
|
20230614,093400,1225037575,4190,4190,4195,4185,904
|
|
20230614,093300,1221251520,4200,4190,4200,4185,5107
|
|
20230614,093200,1199838445,4185,4185,4190,4180,7561
|
|
20230614,093100,1168193800,4185,4195,4195,4180,12688
|
|
20230614,093000,1115042630,4195,4215,4215,4190,27176
|
|
20230614,092900,1000862850,4210,4225,4245,4210,4977
|
|
20230614,092800,979870045,4220,4225,4255,4215,19923
|
|
20230614,092700,895662445,4225,4235,4235,4225,12479
|
|
20230614,092600,842859740,4235,4245,4250,4230,5051
|
|
20230614,092500,821420650,4245,4225,4245,4225,2580
|
|
20230614,092400,810483570,4240,4230,4245,4220,4505
|
|
20230614,092300,791450565,4230,4240,4245,4230,8436
|
|
20230614,092200,755711915,4240,4255,4255,4235,2406
|
|
20230614,092100,745502120,4250,4240,4255,4240,4888
|
|
20230614,092000,724737705,4245,4255,4255,4240,13741
|
|
20230614,091900,666328825,4255,4260,4265,4250,4671
|
|
20230614,091800,646436600,4265,4270,4270,4255,4493
|
|
20230614,091700,627290305,4275,4285,4285,4260,5819
|
|
20230614,091600,602461125,4275,4280,4295,4270,7158
|
|
20230614,091500,571791290,4280,4270,4295,4265,3645
|
|
20230614,091400,556179295,4270,4270,4285,4260,3713
|
|
20230614,091300,540310815,4275,4270,4285,4270,2820
|
|
20230614,091200,528254165,4270,4255,4270,4250,2679
|
|
20230614,091100,516838850,4255,4215,4255,4215,4306
|
|
20230614,091000,498656705,4215,4225,4225,4210,11394
|
|
20230614,090900,450602620,4230,4245,4245,4220,11841
|
|
20230614,090800,400523305,4240,4230,4240,4220,6815
|
|
20230614,090700,371717895,4225,4245,4245,4225,4809
|
|
20230614,090600,351369060,4235,4235,4245,4230,5769
|
|
20230614,090500,326952075,4235,4220,4235,4210,10957
|
|
20230614,090400,280723705,4220,4240,4260,4220,10601
|
|
20230614,090300,235829530,4240,4270,4270,4235,7912
|
|
20230614,090200,202185925,4270,4250,4270,4240,3889
|
|
20230614,090100,185638475,4250,4235,4250,4230,8304
|
|
20230614,090000,150471235,4235,4275,4295,4235,33107
|