717 lines
36 KiB
CSV
717 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230615,205400,37775879240,4680,4680,4680,4680,90710
|
|
20230615,205300,37775879240,4680,4680,4680,4680,0
|
|
20230615,205200,37775879240,4680,4680,4680,4680,0
|
|
20230615,205100,37775879240,4680,4680,4680,4680,0
|
|
20230615,205000,37775879240,4680,4680,4680,4680,0
|
|
20230615,204900,37775879240,4680,4680,4680,4680,0
|
|
20230615,204800,37775879240,4680,4680,4680,4680,0
|
|
20230615,204700,37775879240,4680,4680,4680,4680,0
|
|
20230615,204600,37775879240,4680,4680,4680,4680,0
|
|
20230615,204500,37775879240,4680,4680,4680,4680,0
|
|
20230615,204400,37775879240,4680,4680,4680,4680,0
|
|
20230615,204300,37775879240,4680,4680,4680,4680,0
|
|
20230615,204200,37775879240,4680,4680,4680,4680,0
|
|
20230615,204100,37775879240,4680,4680,4680,4680,0
|
|
20230615,204000,37775879240,4680,4680,4680,4680,0
|
|
20230615,203900,37775879240,4680,4680,4680,4680,0
|
|
20230615,203800,37775879240,4680,4680,4680,4680,0
|
|
20230615,203700,37775879240,4680,4680,4680,4680,0
|
|
20230615,203600,37775879240,4680,4680,4680,4680,0
|
|
20230615,203500,37775879240,4680,4680,4680,4680,0
|
|
20230615,203400,37775879240,4680,4680,4680,4680,0
|
|
20230615,203300,37775879240,4680,4680,4680,4680,0
|
|
20230615,203200,37775879240,4680,4680,4680,4680,0
|
|
20230615,203100,37775879240,4680,4680,4680,4680,0
|
|
20230615,203000,37775879240,4680,4680,4680,4680,0
|
|
20230615,202900,37775879240,4680,4680,4680,4680,0
|
|
20230615,202800,37775879240,4680,4680,4680,4680,0
|
|
20230615,202700,37775879240,4680,4680,4680,4680,0
|
|
20230615,202600,37775879240,4680,4680,4680,4680,0
|
|
20230615,202500,37775879240,4680,4680,4680,4680,0
|
|
20230615,202400,37775879240,4680,4680,4680,4680,90710
|
|
20230615,202300,37775879240,4680,4680,4680,4680,0
|
|
20230615,202200,37775879240,4680,4680,4680,4680,0
|
|
20230615,202100,37775879240,4680,4680,4680,4680,0
|
|
20230615,202000,37775879240,4680,4680,4680,4680,0
|
|
20230615,201900,37775879240,4680,4680,4680,4680,0
|
|
20230615,201800,37775879240,4680,4680,4680,4680,0
|
|
20230615,201700,37775879240,4680,4680,4680,4680,0
|
|
20230615,201600,37775879240,4680,4680,4680,4680,0
|
|
20230615,201500,37775879240,4680,4680,4680,4680,0
|
|
20230615,201400,37775879240,4680,4680,4680,4680,0
|
|
20230615,201300,37775879240,4680,4680,4680,4680,0
|
|
20230615,201200,37775879240,4680,4680,4680,4680,0
|
|
20230615,201100,37775879240,4680,4680,4680,4680,0
|
|
20230615,201000,37775879240,4680,4680,4680,4680,0
|
|
20230615,200900,37775879240,4680,4680,4680,4680,0
|
|
20230615,200800,37775879240,4680,4680,4680,4680,0
|
|
20230615,200700,37775879240,4680,4680,4680,4680,0
|
|
20230615,200600,37775879240,4680,4680,4680,4680,0
|
|
20230615,200500,37775879240,4680,4680,4680,4680,0
|
|
20230615,200400,37775879240,4680,4680,4680,4680,0
|
|
20230615,200300,37775879240,4680,4680,4680,4680,0
|
|
20230615,200200,37775879240,4680,4680,4680,4680,0
|
|
20230615,200100,37775879240,4680,4680,4680,4680,0
|
|
20230615,200000,37775879240,4680,4680,4680,4680,0
|
|
20230615,195900,37775879240,4680,4680,4680,4680,0
|
|
20230615,195800,37775879240,4680,4680,4680,4680,0
|
|
20230615,195700,37775879240,4680,4680,4680,4680,0
|
|
20230615,195600,37775879240,4680,4680,4680,4680,0
|
|
20230615,195500,37775879240,4680,4680,4680,4680,0
|
|
20230615,195400,37775879240,4680,4680,4680,4680,90710
|
|
20230615,195300,37775879240,4680,4680,4680,4680,0
|
|
20230615,195200,37775879240,4680,4680,4680,4680,0
|
|
20230615,195100,37775879240,4680,4680,4680,4680,0
|
|
20230615,195000,37775879240,4680,4680,4680,4680,0
|
|
20230615,194900,37775879240,4680,4680,4680,4680,0
|
|
20230615,194800,37775879240,4680,4680,4680,4680,0
|
|
20230615,194700,37775879240,4680,4680,4680,4680,0
|
|
20230615,194600,37775879240,4680,4680,4680,4680,0
|
|
20230615,194500,37775879240,4680,4680,4680,4680,0
|
|
20230615,194400,37775879240,4680,4680,4680,4680,0
|
|
20230615,194300,37775879240,4680,4680,4680,4680,0
|
|
20230615,194200,37775879240,4680,4680,4680,4680,0
|
|
20230615,194100,37775879240,4680,4680,4680,4680,0
|
|
20230615,194000,37775879240,4680,4680,4680,4680,0
|
|
20230615,193900,37775879240,4680,4680,4680,4680,0
|
|
20230615,193800,37775879240,4680,4680,4680,4680,0
|
|
20230615,193700,37775879240,4680,4680,4680,4680,0
|
|
20230615,193600,37775879240,4680,4680,4680,4680,0
|
|
20230615,193500,37775879240,4680,4680,4680,4680,0
|
|
20230615,193400,37775879240,4680,4680,4680,4680,0
|
|
20230615,193300,37775879240,4680,4680,4680,4680,0
|
|
20230615,193200,37775879240,4680,4680,4680,4680,0
|
|
20230615,193100,37775879240,4680,4680,4680,4680,0
|
|
20230615,193000,37775879240,4680,4680,4680,4680,0
|
|
20230615,192900,37775879240,4680,4680,4680,4680,0
|
|
20230615,192800,37775879240,4680,4680,4680,4680,0
|
|
20230615,192700,37775879240,4680,4680,4680,4680,0
|
|
20230615,192600,37775879240,4680,4680,4680,4680,0
|
|
20230615,192500,37775879240,4680,4680,4680,4680,0
|
|
20230615,192400,37775879240,4680,4680,4680,4680,90710
|
|
20230615,192300,37775879240,4680,4680,4680,4680,0
|
|
20230615,192200,37775879240,4680,4680,4680,4680,0
|
|
20230615,192100,37775879240,4680,4680,4680,4680,0
|
|
20230615,192000,37775879240,4680,4680,4680,4680,0
|
|
20230615,191900,37775879240,4680,4680,4680,4680,0
|
|
20230615,191800,37775879240,4680,4680,4680,4680,0
|
|
20230615,191700,37775879240,4680,4680,4680,4680,0
|
|
20230615,191600,37775879240,4680,4680,4680,4680,0
|
|
20230615,191500,37775879240,4680,4680,4680,4680,0
|
|
20230615,191400,37775879240,4680,4680,4680,4680,0
|
|
20230615,191300,37775879240,4680,4680,4680,4680,0
|
|
20230615,191200,37775879240,4680,4680,4680,4680,0
|
|
20230615,191100,37775879240,4680,4680,4680,4680,0
|
|
20230615,191000,37775879240,4680,4680,4680,4680,0
|
|
20230615,190900,37775879240,4680,4680,4680,4680,0
|
|
20230615,190800,37775879240,4680,4680,4680,4680,0
|
|
20230615,190700,37775879240,4680,4680,4680,4680,0
|
|
20230615,190600,37775879240,4680,4680,4680,4680,0
|
|
20230615,190500,37775879240,4680,4680,4680,4680,0
|
|
20230615,190400,37775879240,4680,4680,4680,4680,0
|
|
20230615,190300,37775879240,4680,4680,4680,4680,0
|
|
20230615,190200,37775879240,4680,4680,4680,4680,0
|
|
20230615,190100,37775879240,4680,4680,4680,4680,0
|
|
20230615,190000,37775879240,4680,4680,4680,4680,0
|
|
20230615,185900,37775879240,4680,4680,4680,4680,0
|
|
20230615,185800,37775879240,4680,4680,4680,4680,0
|
|
20230615,185700,37775879240,4680,4680,4680,4680,0
|
|
20230615,185600,37775879240,4680,4680,4680,4680,0
|
|
20230615,185500,37775879240,4680,4680,4680,4680,0
|
|
20230615,185400,37775879240,4680,4680,4680,4680,90710
|
|
20230615,185300,37775879240,4680,4680,4680,4680,0
|
|
20230615,185200,37775879240,4680,4680,4680,4680,0
|
|
20230615,185100,37775879240,4680,4680,4680,4680,0
|
|
20230615,185000,37775879240,4680,4680,4680,4680,0
|
|
20230615,184900,37775879240,4680,4680,4680,4680,0
|
|
20230615,184800,37775879240,4680,4680,4680,4680,0
|
|
20230615,184700,37775879240,4680,4680,4680,4680,0
|
|
20230615,184600,37775879240,4680,4680,4680,4680,0
|
|
20230615,184500,37775879240,4680,4680,4680,4680,0
|
|
20230615,184400,37775879240,4680,4680,4680,4680,0
|
|
20230615,184300,37775879240,4680,4680,4680,4680,0
|
|
20230615,184200,37775879240,4680,4680,4680,4680,0
|
|
20230615,184100,37775879240,4680,4680,4680,4680,0
|
|
20230615,184000,37775879240,4680,4680,4680,4680,0
|
|
20230615,183900,37775879240,4680,4680,4680,4680,0
|
|
20230615,183800,37775879240,4680,4680,4680,4680,0
|
|
20230615,183700,37775879240,4680,4680,4680,4680,0
|
|
20230615,183600,37775879240,4680,4680,4680,4680,0
|
|
20230615,183500,37775879240,4680,4680,4680,4680,0
|
|
20230615,183400,37775879240,4680,4680,4680,4680,0
|
|
20230615,183300,37775879240,4680,4680,4680,4680,0
|
|
20230615,183200,37775879240,4680,4680,4680,4680,0
|
|
20230615,183100,37775879240,4680,4680,4680,4680,0
|
|
20230615,183000,37775879240,4680,4680,4680,4680,0
|
|
20230615,182900,37775879240,4680,4680,4680,4680,0
|
|
20230615,182800,37775879240,4680,4680,4680,4680,0
|
|
20230615,182700,37775879240,4680,4680,4680,4680,0
|
|
20230615,182600,37775879240,4680,4680,4680,4680,0
|
|
20230615,182500,37775879240,4680,4680,4680,4680,0
|
|
20230615,182400,37775879240,4680,4680,4680,4680,90710
|
|
20230615,182300,37775879240,4680,4680,4680,4680,0
|
|
20230615,182200,37775879240,4680,4680,4680,4680,0
|
|
20230615,182100,37775879240,4680,4680,4680,4680,0
|
|
20230615,182000,37775879240,4680,4680,4680,4680,0
|
|
20230615,181900,37775879240,4680,4680,4680,4680,0
|
|
20230615,181800,37775879240,4680,4680,4680,4680,0
|
|
20230615,181700,37775879240,4680,4680,4680,4680,0
|
|
20230615,181600,37775879240,4680,4680,4680,4680,0
|
|
20230615,181500,37775879240,4680,4680,4680,4680,0
|
|
20230615,181400,37775879240,4680,4680,4680,4680,0
|
|
20230615,181300,37775879240,4680,4680,4680,4680,0
|
|
20230615,181200,37775879240,4680,4680,4680,4680,0
|
|
20230615,181100,37775879240,4680,4680,4680,4680,0
|
|
20230615,181000,37775879240,4680,4680,4680,4680,0
|
|
20230615,180900,37775879240,4680,4680,4680,4680,0
|
|
20230615,180800,37775879240,4680,4680,4680,4680,0
|
|
20230615,180700,37775879240,4680,4680,4680,4680,0
|
|
20230615,180600,37775879240,4680,4680,4680,4680,0
|
|
20230615,180500,37775879240,4680,4680,4680,4680,0
|
|
20230615,180400,37775879240,4680,4680,4680,4680,0
|
|
20230615,180300,37775879240,4680,4680,4680,4680,0
|
|
20230615,180200,37775879240,4680,4680,4680,4680,0
|
|
20230615,180100,37775879240,4680,4680,4680,4680,0
|
|
20230615,180000,37775879240,4680,4680,4680,4680,0
|
|
20230615,175900,37775879240,4680,4680,4680,4680,0
|
|
20230615,175800,37775879240,4680,4680,4680,4680,0
|
|
20230615,175700,37775879240,4680,4680,4680,4680,0
|
|
20230615,175600,37775879240,4680,4680,4680,4680,0
|
|
20230615,175500,37775879240,4680,4680,4680,4680,0
|
|
20230615,175400,37775879240,4680,4680,4680,4680,90710
|
|
20230615,175300,37775879240,4680,4680,4680,4680,0
|
|
20230615,175200,37775879240,4680,4680,4680,4680,0
|
|
20230615,175100,37775879240,4680,4680,4680,4680,0
|
|
20230615,175000,37775879240,4680,4680,4680,4680,0
|
|
20230615,174900,37775879240,4680,4680,4680,4680,0
|
|
20230615,174800,37775879240,4680,4680,4680,4680,0
|
|
20230615,174700,37775879240,4680,4680,4680,4680,0
|
|
20230615,174600,37775879240,4680,4680,4680,4680,0
|
|
20230615,174500,37775879240,4680,4680,4680,4680,0
|
|
20230615,174400,37775879240,4680,4680,4680,4680,0
|
|
20230615,174300,37775879240,4680,4680,4680,4680,0
|
|
20230615,174200,37775879240,4680,4680,4680,4680,0
|
|
20230615,174100,37775879240,4680,4680,4680,4680,0
|
|
20230615,174000,37775879240,4680,4680,4680,4680,0
|
|
20230615,173900,37775879240,4680,4680,4680,4680,0
|
|
20230615,173800,37775879240,4680,4680,4680,4680,0
|
|
20230615,173700,37775879240,4680,4680,4680,4680,0
|
|
20230615,173600,37775879240,4680,4680,4680,4680,0
|
|
20230615,173500,37775879240,4680,4680,4680,4680,0
|
|
20230615,173400,37775879240,4680,4680,4680,4680,0
|
|
20230615,173300,37775879240,4680,4680,4680,4680,0
|
|
20230615,173200,37775879240,4680,4680,4680,4680,0
|
|
20230615,173100,37775879240,4680,4680,4680,4680,0
|
|
20230615,173000,37775879240,4680,4680,4680,4680,0
|
|
20230615,172900,37775879240,4680,4680,4680,4680,0
|
|
20230615,172800,37775879240,4680,4680,4680,4680,0
|
|
20230615,172700,37775879240,4680,4680,4680,4680,0
|
|
20230615,172600,37775879240,4680,4680,4680,4680,0
|
|
20230615,172500,37775879240,4680,4680,4680,4680,0
|
|
20230615,172400,37775879240,4680,4680,4680,4680,90710
|
|
20230615,172300,37775879240,4680,4680,4680,4680,0
|
|
20230615,172200,37775879240,4680,4680,4680,4680,0
|
|
20230615,172100,37775879240,4680,4680,4680,4680,0
|
|
20230615,172000,37775879240,4680,4680,4680,4680,0
|
|
20230615,171900,37775879240,4680,4680,4680,4680,0
|
|
20230615,171800,37775879240,4680,4680,4680,4680,0
|
|
20230615,171700,37775879240,4680,4680,4680,4680,0
|
|
20230615,171600,37775879240,4680,4680,4680,4680,0
|
|
20230615,171500,37775879240,4680,4680,4680,4680,0
|
|
20230615,171400,37775879240,4680,4680,4680,4680,0
|
|
20230615,171300,37775879240,4680,4680,4680,4680,0
|
|
20230615,171200,37775879240,4680,4680,4680,4680,0
|
|
20230615,171100,37775879240,4680,4680,4680,4680,0
|
|
20230615,171000,37775879240,4680,4680,4680,4680,0
|
|
20230615,170900,37775879240,4680,4680,4680,4680,0
|
|
20230615,170800,37775879240,4680,4680,4680,4680,0
|
|
20230615,170700,37775879240,4680,4680,4680,4680,0
|
|
20230615,170600,37775879240,4680,4680,4680,4680,0
|
|
20230615,170500,37775879240,4680,4680,4680,4680,0
|
|
20230615,170400,37775879240,4680,4680,4680,4680,0
|
|
20230615,170300,37775879240,4680,4680,4680,4680,0
|
|
20230615,170200,37775879240,4680,4680,4680,4680,0
|
|
20230615,170100,37775879240,4680,4680,4680,4680,0
|
|
20230615,170000,37775879240,4680,4680,4680,4680,0
|
|
20230615,165900,37775879240,4680,4680,4680,4680,0
|
|
20230615,165800,37775879240,4680,4680,4680,4680,0
|
|
20230615,165700,37775879240,4680,4680,4680,4680,0
|
|
20230615,165600,37775879240,4680,4680,4680,4680,0
|
|
20230615,165500,37775879240,4680,4680,4680,4680,0
|
|
20230615,165400,37775879240,4680,4680,4680,4680,90710
|
|
20230615,165300,37775879240,4680,4680,4680,4680,0
|
|
20230615,165200,37775879240,4680,4680,4680,4680,0
|
|
20230615,165100,37775879240,4680,4680,4680,4680,0
|
|
20230615,165000,37775879240,4680,4680,4680,4680,0
|
|
20230615,164900,37775879240,4680,4680,4680,4680,0
|
|
20230615,164800,37775879240,4680,4680,4680,4680,0
|
|
20230615,164700,37775879240,4680,4680,4680,4680,0
|
|
20230615,164600,37775879240,4680,4680,4680,4680,0
|
|
20230615,164500,37775879240,4680,4680,4680,4680,0
|
|
20230615,164400,37775879240,4680,4680,4680,4680,0
|
|
20230615,164300,37775879240,4680,4680,4680,4680,0
|
|
20230615,164200,37775879240,4680,4680,4680,4680,0
|
|
20230615,164100,37775879240,4680,4680,4680,4680,0
|
|
20230615,164000,37775879240,4680,4680,4680,4680,0
|
|
20230615,163900,37775879240,4680,4680,4680,4680,0
|
|
20230615,163800,37775879240,4680,4680,4680,4680,0
|
|
20230615,163700,37775879240,4680,4680,4680,4680,0
|
|
20230615,163600,37775879240,4680,4680,4680,4680,0
|
|
20230615,163500,37775879240,4680,4680,4680,4680,0
|
|
20230615,163400,37775879240,4680,4680,4680,4680,0
|
|
20230615,163300,37775879240,4680,4680,4680,4680,0
|
|
20230615,163200,37775879240,4680,4680,4680,4680,0
|
|
20230615,163100,37775879240,4680,4680,4680,4680,0
|
|
20230615,163000,37775879240,4680,4680,4680,4680,0
|
|
20230615,162900,37775879240,4680,4680,4680,4680,0
|
|
20230615,162800,37775879240,4680,4680,4680,4680,0
|
|
20230615,162700,37775879240,4680,4680,4680,4680,0
|
|
20230615,162600,37775879240,4680,4680,4680,4680,0
|
|
20230615,162500,37775879240,4680,4680,4680,4680,0
|
|
20230615,162400,37775879240,4680,4680,4680,4680,90710
|
|
20230615,162300,37775879240,4680,4680,4680,4680,0
|
|
20230615,162200,37775879240,4680,4680,4680,4680,0
|
|
20230615,162100,37775879240,4680,4680,4680,4680,0
|
|
20230615,162000,37775879240,4680,4680,4680,4680,0
|
|
20230615,161900,37775879240,4680,4680,4680,4680,0
|
|
20230615,161800,37775879240,4680,4680,4680,4680,0
|
|
20230615,161700,37775879240,4680,4680,4680,4680,0
|
|
20230615,161600,37775879240,4680,4680,4680,4680,0
|
|
20230615,161500,37775879240,4680,4680,4680,4680,0
|
|
20230615,161400,37775879240,4680,4680,4680,4680,0
|
|
20230615,161300,37775879240,4680,4680,4680,4680,0
|
|
20230615,161200,37775879240,4680,4680,4680,4680,0
|
|
20230615,161100,37775879240,4680,4680,4680,4680,0
|
|
20230615,161000,37775879240,4680,4680,4680,4680,0
|
|
20230615,160900,37775879240,4680,4680,4680,4680,0
|
|
20230615,160800,37775879240,4680,4680,4680,4680,0
|
|
20230615,160700,37775879240,4680,4680,4680,4680,0
|
|
20230615,160600,37775879240,4680,4680,4680,4680,0
|
|
20230615,160500,37775879240,4680,4680,4680,4680,0
|
|
20230615,160400,37775879240,4680,4680,4680,4680,0
|
|
20230615,160300,37775879240,4680,4680,4680,4680,0
|
|
20230615,160200,37775879240,4680,4680,4680,4680,0
|
|
20230615,160100,37775879240,4680,4680,4680,4680,0
|
|
20230615,160000,37775879240,4680,4680,4680,4680,0
|
|
20230615,155900,37775879240,4680,4680,4680,4680,0
|
|
20230615,155800,37775879240,4680,4680,4680,4680,0
|
|
20230615,155700,37775879240,4680,4680,4680,4680,0
|
|
20230615,155600,37775879240,4680,4680,4680,4680,0
|
|
20230615,155500,37775879240,4680,4680,4680,4680,0
|
|
20230615,155400,37775879240,4680,4680,4680,4680,90710
|
|
20230615,155300,37775879240,4680,4680,4680,4680,0
|
|
20230615,155200,37775879240,4680,4680,4680,4680,0
|
|
20230615,155100,37775879240,4680,4680,4680,4680,0
|
|
20230615,155000,37775879240,4680,4680,4680,4680,0
|
|
20230615,154900,37775879240,4680,4680,4680,4680,0
|
|
20230615,154800,37775879240,4680,4680,4680,4680,0
|
|
20230615,154700,37775879240,4680,4680,4680,4680,0
|
|
20230615,154600,37775879240,4680,4680,4680,4680,0
|
|
20230615,154500,37775879240,4680,4680,4680,4680,0
|
|
20230615,154400,37775879240,4680,4680,4680,4680,0
|
|
20230615,154300,37775879240,4680,4680,4680,4680,0
|
|
20230615,154200,37775879240,4680,4680,4680,4680,0
|
|
20230615,154100,37775879240,4680,4680,4680,4680,0
|
|
20230615,154000,37775879240,4680,4680,4680,4680,0
|
|
20230615,153900,37775879240,4680,4680,4680,4680,0
|
|
20230615,153800,37775879240,4680,4680,4680,4680,0
|
|
20230615,153700,37775879240,4680,4680,4680,4680,0
|
|
20230615,153600,37775879240,4680,4680,4680,4680,0
|
|
20230615,153500,37775879240,4680,4680,4680,4680,0
|
|
20230615,153400,37775879240,4680,4680,4680,4680,0
|
|
20230615,153300,37775879240,4680,4680,4680,4680,0
|
|
20230615,153200,37775879240,4680,4680,4680,4680,0
|
|
20230615,153100,37775879240,4680,4680,4680,4680,0
|
|
20230615,153000,37775879240,4680,4680,4680,4680,90710
|
|
20230615,152900,37351356440,4685,4685,4685,4685,0
|
|
20230615,152800,37351356440,4685,4685,4685,4685,0
|
|
20230615,152700,37351356440,4685,4685,4685,4685,0
|
|
20230615,152600,37351356440,4685,4685,4685,4685,0
|
|
20230615,152500,37351356440,4685,4685,4685,4685,0
|
|
20230615,152400,37351356440,4685,4685,4685,4685,0
|
|
20230615,152300,37351356440,4685,4685,4685,4685,0
|
|
20230615,152200,37351356440,4685,4685,4685,4685,0
|
|
20230615,152100,37351356440,4685,4685,4685,4685,0
|
|
20230615,152000,37351356440,4685,4685,4685,4685,0
|
|
20230615,151900,37351356440,4685,4710,4715,4685,13108
|
|
20230615,151800,37289826925,4710,4710,4710,4685,16292
|
|
20230615,151700,37213247105,4710,4715,4715,4705,7090
|
|
20230615,151600,37179850745,4720,4700,4720,4700,22691
|
|
20230615,151500,37072926140,4705,4685,4705,4685,8444
|
|
20230615,151400,37033303050,4685,4685,4695,4685,5744
|
|
20230615,151300,37006376460,4685,4690,4695,4685,4453
|
|
20230615,151200,36985492835,4690,4690,4695,4685,8378
|
|
20230615,151100,36946200880,4695,4690,4700,4690,6791
|
|
20230615,151000,36914315970,4695,4695,4700,4685,5972
|
|
20230615,150900,36886269160,4700,4695,4700,4695,8782
|
|
20230615,150800,36845020440,4695,4685,4700,4670,10268
|
|
20230615,150700,36796839220,4685,4690,4700,4660,9808
|
|
20230615,150600,36750854140,4690,4675,4695,4670,7267
|
|
20230615,150500,36716809145,4670,4670,4695,4665,12569
|
|
20230615,150400,36658017720,4670,4690,4690,4670,4384
|
|
20230615,150300,36637523570,4680,4680,4690,4670,6097
|
|
20230615,150200,36608985140,4680,4680,4695,4655,11580
|
|
20230615,150100,36554840880,4680,4690,4700,4675,4354
|
|
20230615,150000,36534433675,4690,4685,4695,4670,6416
|
|
20230615,145900,36504383575,4685,4700,4705,4685,10449
|
|
20230615,145800,36455321065,4705,4670,4705,4660,6675
|
|
20230615,145700,36424047360,4665,4675,4685,4655,8910
|
|
20230615,145600,36382453095,4675,4680,4680,4655,4579
|
|
20230615,145500,36361062275,4680,4705,4705,4670,2962
|
|
20230615,145400,36347147750,4705,4680,4705,4640,20100
|
|
20230615,145300,36253240095,4680,4670,4695,4665,9142
|
|
20230615,145200,36210532460,4670,4680,4705,4670,8269
|
|
20230615,145100,36171767040,4685,4670,4685,4665,5133
|
|
20230615,145000,36147802430,4695,4695,4695,4650,10658
|
|
20230615,144900,36098026280,4695,4685,4700,4660,10419
|
|
20230615,144800,36049216460,4685,4675,4690,4655,10130
|
|
20230615,144700,36001912270,4675,4650,4680,4625,18513
|
|
20230615,144600,35915792945,4650,4700,4705,4610,67109
|
|
20230615,144500,35603785325,4700,4720,4720,4695,8314
|
|
20230615,144400,35564641920,4695,4710,4715,4685,18756
|
|
20230615,144300,35476609315,4705,4710,4720,4700,5931
|
|
20230615,144200,35448655930,4700,4690,4720,4685,11275
|
|
20230615,144100,35395630250,4685,4710,4720,4685,6694
|
|
20230615,144000,35364133435,4710,4710,4710,4675,25032
|
|
20230615,143900,35246840010,4705,4700,4715,4700,8239
|
|
20230615,143800,35208077490,4695,4700,4715,4690,10872
|
|
20230615,143700,35157002520,4700,4710,4720,4675,20143
|
|
20230615,143600,35062587355,4700,4745,4745,4700,26068
|
|
20230615,143500,34939431775,4745,4720,4750,4715,28278
|
|
20230615,143400,34805611215,4720,4690,4720,4670,23737
|
|
20230615,143300,34694157135,4700,4695,4710,4660,17494
|
|
20230615,143200,34612115485,4675,4730,4730,4660,42012
|
|
20230615,143100,34415321710,4715,4745,4755,4705,26787
|
|
20230615,143000,34288537580,4740,4715,4745,4705,21617
|
|
20230615,142900,34186274910,4715,4715,4735,4690,16052
|
|
20230615,142800,34110653465,4715,4695,4730,4690,18959
|
|
20230615,142700,34021408940,4695,4715,4755,4660,46864
|
|
20230615,142600,33800113060,4710,4755,4800,4710,64134
|
|
20230615,142500,33495996030,4735,4670,4755,4650,45661
|
|
20230615,142400,33281559865,4660,4675,4715,4655,50217
|
|
20230615,142300,33046450145,4670,4645,4700,4645,36671
|
|
20230615,142200,32874926105,4655,4650,4700,4600,116083
|
|
20230615,142100,32337816645,4650,4755,4770,4610,122875
|
|
20230615,142000,31764876685,4750,4710,4805,4710,138701
|
|
20230615,141900,31105869230,4715,4795,4805,4700,155723
|
|
20230615,141800,30364099955,4795,4910,4940,4770,182766
|
|
20230615,141700,29480712865,4900,4860,4955,4850,196498
|
|
20230615,141600,28515610925,4860,4925,4955,4830,252207
|
|
20230615,141500,27277297065,4910,4745,4945,4720,263298
|
|
20230615,141400,25994335620,4745,4705,4775,4695,34645
|
|
20230615,141300,25830390355,4715,4755,4775,4650,65278
|
|
20230615,141200,25522946145,4750,4805,4840,4725,55954
|
|
20230615,141100,25255495385,4845,4695,4890,4655,210345
|
|
20230615,141000,24245271855,4690,4560,4695,4550,78331
|
|
20230615,140900,23881621525,4555,4605,4615,4505,111070
|
|
20230615,140800,23375319055,4605,4715,4730,4560,191473
|
|
20230615,140700,22492144540,4715,4845,4930,4700,324078
|
|
20230615,140600,20912479940,4845,4670,4850,4635,199659
|
|
20230615,140500,19961613185,4670,4640,4680,4605,46701
|
|
20230615,140400,19744204295,4635,4625,4670,4625,13116
|
|
20230615,140300,19683217430,4620,4600,4640,4585,17764
|
|
20230615,140200,19601046200,4580,4585,4600,4580,3096
|
|
20230615,140100,19586829600,4585,4600,4605,4585,3571
|
|
20230615,140000,19570427250,4600,4575,4605,4570,8571
|
|
20230615,135900,19531078290,4570,4585,4595,4570,6841
|
|
20230615,135800,19499761785,4575,4610,4610,4575,3640
|
|
20230615,135700,19483083470,4575,4580,4615,4575,11200
|
|
20230615,135600,19431692465,4580,4590,4610,4575,8527
|
|
20230615,135500,19392616550,4580,4620,4645,4580,16600
|
|
20230615,135400,19316202220,4625,4605,4625,4600,4353
|
|
20230615,135300,19296113255,4625,4600,4630,4585,13566
|
|
20230615,135200,19233544700,4580,4620,4645,4570,48355
|
|
20230615,135100,19011468165,4620,4615,4630,4605,34104
|
|
20230615,135000,18854152045,4610,4705,4705,4610,62973
|
|
20230615,134900,18560691125,4705,4700,4710,4665,68481
|
|
20230615,134800,18239180745,4680,4660,4700,4650,27402
|
|
20230615,134700,18111265195,4655,4630,4670,4630,15933
|
|
20230615,134600,18037183480,4630,4635,4645,4625,8735
|
|
20230615,134500,17996754070,4630,4625,4660,4610,21029
|
|
20230615,134400,17899211705,4620,4670,4670,4615,27536
|
|
20230615,134300,17771461570,4680,4680,4700,4625,60293
|
|
20230615,134200,17490560240,4680,4640,4730,4630,112337
|
|
20230615,134100,16963943915,4650,4625,4650,4620,15049
|
|
20230615,134000,16894225315,4620,4610,4630,4605,7866
|
|
20230615,133900,16857918660,4610,4595,4620,4595,5609
|
|
20230615,133800,16832088005,4605,4635,4635,4595,24719
|
|
20230615,133700,16718175650,4635,4635,4650,4620,20729
|
|
20230615,133600,16622153395,4635,4615,4650,4610,50037
|
|
20230615,133500,16390171835,4615,4605,4630,4605,3852
|
|
20230615,133400,16372373085,4600,4620,4625,4600,5150
|
|
20230615,133300,16348619110,4620,4615,4625,4615,7408
|
|
20230615,133200,16314389805,4615,4605,4630,4600,14148
|
|
20230615,133100,16249065620,4610,4595,4610,4595,2193
|
|
20230615,133000,16238968565,4595,4610,4610,4585,2462
|
|
20230615,132900,16227649510,4610,4595,4610,4580,6367
|
|
20230615,132800,16198363885,4580,4595,4600,4580,3883
|
|
20230615,132700,16180538790,4595,4580,4595,4570,6026
|
|
20230615,132600,16152935625,4580,4600,4605,4580,19811
|
|
20230615,132500,16061875400,4600,4610,4610,4600,7094
|
|
20230615,132400,16029206705,4615,4610,4625,4605,11896
|
|
20230615,132300,15974293350,4610,4605,4610,4595,15741
|
|
20230615,132200,15901860500,4610,4605,4615,4600,18792
|
|
20230615,132100,15815297335,4620,4595,4620,4595,21409
|
|
20230615,132000,15716493630,4575,4585,4615,4575,9837
|
|
20230615,131900,15671221295,4585,4600,4600,4575,1269
|
|
20230615,131800,15665402110,4605,4595,4610,4565,5114
|
|
20230615,131700,15641885100,4600,4570,4600,4565,12260
|
|
20230615,131600,15585583030,4565,4580,4580,4565,8829
|
|
20230615,131500,15545187410,4580,4585,4590,4570,4293
|
|
20230615,131400,15525557655,4585,4570,4595,4570,6606
|
|
20230615,131300,15495269845,4570,4585,4590,4550,16860
|
|
20230615,131200,15418308500,4580,4605,4615,4565,29406
|
|
20230615,131100,15283355325,4605,4565,4640,4565,106018
|
|
20230615,131000,14794324740,4570,4565,4570,4545,5927
|
|
20230615,130900,14767339425,4565,4555,4565,4555,3002
|
|
20230615,130800,14753647845,4555,4560,4560,4555,1749
|
|
20230615,130700,14745678930,4560,4565,4570,4555,1757
|
|
20230615,130600,14737660830,4545,4540,4565,4535,9671
|
|
20230615,130500,14693656040,4540,4555,4555,4540,257
|
|
20230615,130400,14692488230,4550,4540,4560,4535,13592
|
|
20230615,130300,14630713385,4545,4560,4560,4545,938
|
|
20230615,130200,14626449070,4560,4565,4565,4555,923
|
|
20230615,130100,14622242640,4565,4555,4565,4550,8198
|
|
20230615,130000,14584888260,4550,4555,4560,4550,1299
|
|
20230615,125900,14578970595,4560,4555,4565,4550,1617
|
|
20230615,125800,14571604505,4545,4555,4555,4540,5169
|
|
20230615,125700,14548098300,4555,4555,4560,4550,1196
|
|
20230615,125600,14542648075,4555,4555,4560,4550,4298
|
|
20230615,125500,14523067365,4555,4550,4560,4545,4897
|
|
20230615,125400,14500762075,4550,4540,4560,4535,2904
|
|
20230615,125300,14487542335,4540,4545,4550,4535,4105
|
|
20230615,125200,14468901895,4550,4545,4555,4535,6033
|
|
20230615,125100,14441487395,4540,4555,4555,4535,11095
|
|
20230615,125000,14391100585,4540,4530,4580,4530,28232
|
|
20230615,124900,14262364145,4530,4520,4530,4515,3702
|
|
20230615,124800,14245603460,4520,4525,4530,4505,3863
|
|
20230615,124700,14228153830,4525,4515,4525,4505,8573
|
|
20230615,124600,14189434955,4515,4510,4520,4510,1815
|
|
20230615,124500,14181244530,4510,4515,4515,4510,3280
|
|
20230615,124400,14166438835,4505,4515,4520,4505,9558
|
|
20230615,124300,14123287580,4500,4495,4515,4495,2240
|
|
20230615,124200,14113206055,4490,4460,4530,4460,8794
|
|
20230615,124100,14073645295,4460,4455,4460,4450,1776
|
|
20230615,124000,14065735535,4455,4450,4460,4450,717
|
|
20230615,123900,14062541730,4450,4450,4460,4450,3648
|
|
20230615,123800,14046303570,4450,4450,4470,4450,1693
|
|
20230615,123700,14038767640,4450,4460,4470,4450,7785
|
|
20230615,123600,14004077950,4460,4480,4480,4460,6233
|
|
20230615,123500,13976265965,4465,4470,4480,4455,9108
|
|
20230615,123400,13935608285,4480,4475,4490,4465,8054
|
|
20230615,123300,13899597045,4470,4470,4475,4470,1409
|
|
20230615,123200,13893298795,4470,4490,4490,4470,3066
|
|
20230615,123100,13879579780,4490,4475,4490,4475,688
|
|
20230615,123000,13876498080,4475,4480,4485,4475,1295
|
|
20230615,122900,13870699895,4480,4485,4495,4475,1337
|
|
20230615,122800,13864708855,4475,4510,4545,4475,11447
|
|
20230615,122700,13813346185,4550,4500,4555,4490,17278
|
|
20230615,122600,13735017220,4500,4470,4530,4470,25755
|
|
20230615,122500,13619042485,4470,4480,4495,4465,5883
|
|
20230615,122400,13592725010,4480,4460,4480,4460,3423
|
|
20230615,122300,13577407775,4455,4455,4485,4445,14716
|
|
20230615,122200,13511832195,4455,4475,4485,4455,15463
|
|
20230615,122100,13442748515,4485,4480,4495,4470,9429
|
|
20230615,122000,13400538470,4470,4505,4520,4465,17304
|
|
20230615,121900,13322833605,4525,4510,4525,4500,2449
|
|
20230615,121800,13311790585,4510,4515,4520,4505,4257
|
|
20230615,121700,13292594840,4525,4515,4530,4515,3114
|
|
20230615,121600,13278522930,4520,4520,4520,4500,7532
|
|
20230615,121500,13244535210,4520,4540,4545,4520,7318
|
|
20230615,121400,13211366315,4535,4535,4535,4530,1952
|
|
20230615,121300,13202516245,4535,4530,4535,4520,2459
|
|
20230615,121200,13191383655,4525,4520,4530,4515,3635
|
|
20230615,121100,13174941395,4520,4480,4525,4475,4883
|
|
20230615,121000,13152931590,4475,4485,4515,4470,10005
|
|
20230615,120900,13108125295,4480,4505,4515,4480,12764
|
|
20230615,120800,13050759940,4505,4520,4520,4500,4824
|
|
20230615,120700,13029044835,4515,4515,4515,4505,8423
|
|
20230615,120600,12991075035,4505,4510,4520,4505,4302
|
|
20230615,120500,12971672745,4520,4505,4525,4500,6103
|
|
20230615,120400,12944167895,4520,4505,4535,4495,8347
|
|
20230615,120300,12906555250,4535,4515,4535,4490,6554
|
|
20230615,120200,12877063720,4510,4515,4540,4510,1885
|
|
20230615,120100,12868540310,4520,4520,4530,4510,10794
|
|
20230615,120000,12819754895,4510,4510,4535,4510,9663
|
|
20230615,115900,12776159845,4505,4520,4525,4505,16427
|
|
20230615,115800,12702003805,4520,4530,4535,4510,8737
|
|
20230615,115700,12662514820,4535,4505,4550,4500,15283
|
|
20230615,115600,12593537775,4510,4570,4570,4505,50131
|
|
20230615,115500,12366079300,4570,4545,4585,4540,39068
|
|
20230615,115400,12187711405,4540,4560,4565,4535,25016
|
|
20230615,115300,12073887385,4555,4545,4590,4520,49259
|
|
20230615,115200,11849316050,4525,4530,4550,4500,22954
|
|
20230615,115100,11745435975,4525,4590,4595,4470,53444
|
|
20230615,115000,11503097150,4585,4475,4600,4475,70150
|
|
20230615,114900,11183205905,4485,4490,4540,4385,58528
|
|
20230615,114800,10920745760,4495,4570,4590,4465,59121
|
|
20230615,114700,10651837355,4565,4585,4610,4565,54557
|
|
20230615,114600,10401445175,4590,4610,4625,4580,65433
|
|
20230615,114500,10100400525,4610,4590,4640,4560,149145
|
|
20230615,114400,9412382220,4600,4600,4600,4585,42515
|
|
20230615,114300,9216844205,4560,4560,4560,4560,0
|
|
20230615,114200,9216844205,4560,4535,4560,4535,22835
|
|
20230615,114100,9112889610,4530,4555,4555,4530,17252
|
|
20230615,114000,9034534420,4550,4560,4560,4540,37581
|
|
20230615,113900,8863383390,4560,4545,4560,4520,42174
|
|
20230615,113800,8671606250,4550,4520,4555,4520,47346
|
|
20230615,113700,8456552810,4520,4480,4520,4480,35128
|
|
20230615,113600,8298586775,4480,4470,4485,4465,6483
|
|
20230615,113500,8269562750,4465,4450,4465,4450,467
|
|
20230615,113400,8267478600,4450,4450,4475,4445,4137
|
|
20230615,113300,8249029345,4455,4460,4460,4455,7905
|
|
20230615,113200,8213776835,4465,4480,4480,4450,13296
|
|
20230615,113100,8154366600,4475,4445,4480,4445,4873
|
|
20230615,113000,8132642700,4445,4440,4445,4430,3154
|
|
20230615,112900,8118653525,4440,4400,4450,4400,10655
|
|
20230615,112800,8071378650,4385,4385,4425,4385,8678
|
|
20230615,112700,8033116875,4390,4405,4410,4365,4641
|
|
20230615,112600,8012790220,4375,4390,4390,4375,5054
|
|
20230615,112500,7990664150,4370,4400,4400,4370,8374
|
|
20230615,112400,7953971055,4415,4400,4415,4395,1583
|
|
20230615,112300,7947009150,4415,4425,4435,4380,5470
|
|
20230615,112200,7922918770,4430,4420,4430,4420,474
|
|
20230615,112100,7920822280,4425,4415,4425,4415,1545
|
|
20230615,112000,7913988485,4415,4400,4425,4385,4915
|
|
20230615,111900,7892285495,4395,4390,4415,4390,1330
|
|
20230615,111800,7886427915,4390,4395,4400,4390,1911
|
|
20230615,111700,7878022545,4395,4395,4415,4395,2506
|
|
20230615,111600,7867001460,4395,4420,4420,4385,1884
|
|
20230615,111500,7858726410,4400,4420,4425,4400,2275
|
|
20230615,111400,7848685040,4415,4405,4415,4390,3331
|
|
20230615,111300,7833993390,4405,4410,4420,4405,2188
|
|
20230615,111200,7824342145,4420,4405,4420,4385,3052
|
|
20230615,111100,7810902810,4390,4405,4410,4385,3832
|
|
20230615,111000,7794056605,4405,4390,4420,4390,4939
|
|
20230615,110900,7772319510,4350,4370,4390,4350,10874
|
|
20230615,110800,7724804290,4370,4400,4400,4370,2489
|
|
20230615,110700,7713907155,4400,4390,4405,4385,2732
|
|
20230615,110600,7701901875,4390,4400,4405,4340,33531
|
|
20230615,110500,7555362165,4400,4465,4470,4400,29653
|
|
20230615,110400,7424275425,4455,4450,4470,4440,8363
|
|
20230615,110300,7387042220,4450,4485,4490,4445,8717
|
|
20230615,110200,7348073280,4470,4460,4485,4440,8435
|
|
20230615,110100,7310449875,4465,4480,4480,4450,6904
|
|
20230615,110000,7279625610,4475,4450,4495,4440,11489
|
|
20230615,105900,7228375410,4455,4480,4495,4450,24916
|
|
20230615,105800,7117038660,4495,4490,4500,4475,14464
|
|
20230615,105700,7052053770,4490,4480,4490,4470,5601
|
|
20230615,105600,7026962755,4480,4495,4500,4480,11321
|
|
20230615,105500,6976104840,4490,4505,4505,4490,10086
|
|
20230615,105400,6930768230,4500,4485,4505,4485,10506
|
|
20230615,105300,6883535315,4485,4480,4490,4470,13844
|
|
20230615,105200,6821451190,4480,4475,4485,4460,8708
|
|
20230615,105100,6782537570,4475,4480,4480,4465,6568
|
|
20230615,105000,6753154000,4475,4465,4485,4455,8208
|
|
20230615,104900,6716421670,4470,4450,4470,4445,5291
|
|
20230615,104800,6692808700,4465,4475,4475,4445,6082
|
|
20230615,104700,6665727390,4455,4455,4475,4455,6489
|
|
20230615,104600,6636758060,4465,4455,4470,4450,8387
|
|
20230615,104500,6599369875,4455,4450,4470,4450,3935
|
|
20230615,104400,6581830340,4450,4470,4470,4445,6926
|
|
20230615,104300,6550969560,4465,4425,4475,4425,8785
|
|
20230615,104200,6511825670,4430,4440,4460,4425,16924
|
|
20230615,104100,6436658135,4440,4475,4475,4425,31537
|
|
20230615,104000,6296439095,4460,4515,4520,4460,28461
|
|
20230615,103900,6168760815,4505,4520,4525,4500,15886
|
|
20230615,103800,6097015335,4520,4500,4520,4485,12251
|
|
20230615,103700,6041832835,4480,4510,4515,4475,16915
|
|
20230615,103600,5965871815,4515,4475,4515,4460,27863
|
|
20230615,103500,5841188680,4475,4530,4530,4470,37516
|
|
20230615,103400,5672472635,4530,4495,4545,4490,78040
|
|
20230615,103300,5319614870,4495,4480,4510,4470,25655
|
|
20230615,103200,5204260345,4470,4460,4485,4450,3422
|
|
20230615,103100,5188963410,4460,4485,4485,4445,16575
|
|
20230615,103000,5115132710,4455,4485,4515,4455,97515
|
|
20230615,102900,4677338495,4485,4475,4490,4465,25804
|
|
20230615,102800,4561655650,4490,4470,4490,4460,26056
|
|
20230615,102700,4444934570,4465,4450,4470,4445,9221
|
|
20230615,102600,4403837720,4445,4470,4470,4445,19602
|
|
20230615,102500,4316505295,4465,4465,4475,4455,11121
|
|
20230615,102400,4266917165,4475,4455,4485,4455,24312
|
|
20230615,102300,4158141855,4465,4480,4490,4455,74511
|
|
20230615,102200,3824466365,4480,4485,4490,4460,57832
|
|
20230615,102100,3565414730,4485,4430,4485,4430,42464
|
|
20230615,102000,3375870540,4440,4410,4440,4410,17848
|
|
20230615,101900,3296852185,4415,4420,4420,4415,1613
|
|
20230615,101800,3289727810,4420,4420,4420,4410,10247
|
|
20230615,101700,3244504180,4420,4420,4420,4410,4187
|
|
20230615,101600,3226020900,4420,4415,4425,4410,7641
|
|
20230615,101500,3192277230,4410,4410,4410,4405,3398
|
|
20230615,101400,3177294635,4410,4400,4410,4400,147
|
|
20230615,101300,3176646605,4400,4395,4405,4395,1719
|
|
20230615,101200,3169086455,4395,4390,4395,4390,4055
|
|
20230615,101100,3151278340,4390,4405,4410,4390,1667
|
|
20230615,101000,3143948310,4405,4400,4410,4400,1633
|
|
20230615,100900,3136760555,4405,4420,4420,4400,1279
|
|
20230615,100800,3131130810,4415,4410,4420,4395,4018
|
|
20230615,100700,3113393225,4395,4400,4405,4395,2383
|
|
20230615,100600,3102910440,4405,4410,4425,4405,9158
|
|
20230615,100500,3062535455,4410,4420,4420,4390,15679
|
|
20230615,100400,2993426470,4425,4410,4460,4400,61099
|
|
20230615,100300,2722852645,4410,4375,4410,4375,29968
|
|
20230615,100200,2591120000,4370,4375,4375,4370,5598
|
|
20230615,100100,2566656485,4375,4375,4375,4370,1505
|
|
20230615,100000,2560074025,4375,4375,4375,4375,2356
|
|
20230615,095900,2549766525,4375,4370,4380,4370,616
|
|
20230615,095800,2547070475,4380,4375,4380,4370,1877
|
|
20230615,095700,2538854425,4380,4380,4380,4380,616
|
|
20230615,095600,2536156345,4385,4380,4385,4375,2728
|
|
20230615,095500,2524210670,4375,4380,4380,4375,7282
|
|
20230615,095400,2492324415,4375,4370,4375,4370,12115
|
|
20230615,095300,2439350905,4365,4350,4365,4350,5003
|
|
20230615,095200,2417534910,4350,4355,4360,4350,1017
|
|
20230615,095100,2413107640,4360,4360,4360,4360,925
|
|
20230615,095000,2409074640,4360,4355,4360,4355,189
|
|
20230615,094900,2408250705,4360,4355,4360,4355,154
|
|
20230615,094800,2407579535,4355,4355,4360,4355,118
|
|
20230615,094700,2407065640,4355,4355,4360,4355,268
|
|
20230615,094600,2405898340,4355,4365,4365,4350,4623
|
|
20230615,094500,2385747790,4365,4365,4370,4365,8624
|
|
20230615,094400,2348072790,4360,4345,4360,4340,5656
|
|
20230615,094300,2323439425,4345,4340,4350,4340,909
|
|
20230615,094200,2319493970,4340,4350,4350,4340,1894
|
|
20230615,094100,2311258575,4350,4350,4355,4350,179
|
|
20230615,094000,2310479910,4355,4350,4360,4350,143
|
|
20230615,093900,2309857270,4360,4345,4360,4335,12069
|
|
20230615,093800,2257389815,4350,4335,4350,4320,10928
|
|
20230615,093700,2210117295,4340,4355,4355,4325,6994
|
|
20230615,093600,2179856890,4330,4350,4355,4330,5827
|
|
20230615,093500,2154571225,4350,4355,4370,4350,5131
|
|
20230615,093400,2132203065,4365,4375,4375,4350,14847
|
|
20230615,093300,2067452130,4375,4375,4380,4375,504
|
|
20230615,093200,2065245225,4385,4375,4385,4370,1017
|
|
20230615,093100,2060792765,4375,4380,4380,4375,4287
|
|
20230615,093000,2042026320,4380,4385,4390,4380,615
|
|
20230615,092900,2039330315,4380,4380,4395,4380,10102
|
|
20230615,092800,1995026830,4380,4380,4395,4380,10677
|
|
20230615,092700,1948219925,4385,4400,4400,4380,2747
|
|
20230615,092600,1936177875,4400,4380,4405,4375,12385
|
|
20230615,092500,1881724850,4380,4390,4395,4375,7549
|
|
20230615,092400,1848585005,4380,4400,4410,4380,7237
|
|
20230615,092300,1816767115,4395,4365,4400,4360,25368
|
|
20230615,092200,1705498415,4370,4380,4380,4360,3543
|
|
20230615,092100,1690019940,4375,4375,4375,4355,15415
|
|
20230615,092000,1622689690,4375,4370,4385,4365,15761
|
|
20230615,091900,1553679280,4365,4350,4380,4350,40434
|
|
20230615,091800,1376997510,4355,4365,4370,4355,7555
|
|
20230615,091700,1344052155,4375,4350,4380,4325,48052
|
|
20230615,091600,1134373715,4350,4355,4365,4335,13544
|
|
20230615,091500,1075528970,4355,4345,4375,4330,31180
|
|
20230615,091400,939673035,4330,4360,4375,4330,36682
|
|
20230615,091300,780181765,4360,4300,4395,4290,64593
|
|
20230615,091200,499855895,4290,4220,4300,4220,38535
|
|
20230615,091100,335317405,4225,4200,4225,4195,9637
|
|
20230615,091000,294745510,4195,4195,4210,4195,4721
|
|
20230615,090900,274912905,4195,4195,4195,4190,842
|
|
20230615,090800,271381165,4190,4180,4190,4180,3558
|
|
20230615,090700,256494965,4180,4175,4180,4165,17594
|
|
20230615,090600,183115235,4180,4170,4180,4170,1773
|
|
20230615,090500,175715635,4175,4185,4185,4175,2872
|
|
20230615,090400,163717400,4185,4195,4195,4185,1480
|
|
20230615,090300,157516170,4190,4190,4200,4190,7481
|
|
20230615,090200,126111945,4180,4165,4190,4165,5443
|
|
20230615,090100,103379660,4160,4160,4160,4145,4742
|
|
20230615,090000,83664115,4165,4150,4165,4140,20160
|