714 lines
35 KiB
CSV
714 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,205100,2722447325,3620,3620,3620,3620,13258
|
|
20230609,205000,2722447325,3620,3620,3620,3620,0
|
|
20230609,204900,2722447325,3620,3620,3620,3620,0
|
|
20230609,204800,2722447325,3620,3620,3620,3620,0
|
|
20230609,204700,2722447325,3620,3620,3620,3620,0
|
|
20230609,204600,2722447325,3620,3620,3620,3620,0
|
|
20230609,204500,2722447325,3620,3620,3620,3620,0
|
|
20230609,204400,2722447325,3620,3620,3620,3620,0
|
|
20230609,204300,2722447325,3620,3620,3620,3620,0
|
|
20230609,204200,2722447325,3620,3620,3620,3620,0
|
|
20230609,204100,2722447325,3620,3620,3620,3620,0
|
|
20230609,204000,2722447325,3620,3620,3620,3620,0
|
|
20230609,203900,2722447325,3620,3620,3620,3620,0
|
|
20230609,203800,2722447325,3620,3620,3620,3620,0
|
|
20230609,203700,2722447325,3620,3620,3620,3620,0
|
|
20230609,203600,2722447325,3620,3620,3620,3620,0
|
|
20230609,203500,2722447325,3620,3620,3620,3620,0
|
|
20230609,203400,2722447325,3620,3620,3620,3620,0
|
|
20230609,203300,2722447325,3620,3620,3620,3620,0
|
|
20230609,203200,2722447325,3620,3620,3620,3620,0
|
|
20230609,203100,2722447325,3620,3620,3620,3620,0
|
|
20230609,203000,2722447325,3620,3620,3620,3620,0
|
|
20230609,202900,2722447325,3620,3620,3620,3620,0
|
|
20230609,202800,2722447325,3620,3620,3620,3620,0
|
|
20230609,202700,2722447325,3620,3620,3620,3620,0
|
|
20230609,202600,2722447325,3620,3620,3620,3620,0
|
|
20230609,202500,2722447325,3620,3620,3620,3620,0
|
|
20230609,202400,2722447325,3620,3620,3620,3620,0
|
|
20230609,202300,2722447325,3620,3620,3620,3620,0
|
|
20230609,202200,2722447325,3620,3620,3620,3620,0
|
|
20230609,202100,2722447325,3620,3620,3620,3620,13258
|
|
20230609,202000,2722447325,3620,3620,3620,3620,0
|
|
20230609,201900,2722447325,3620,3620,3620,3620,0
|
|
20230609,201800,2722447325,3620,3620,3620,3620,0
|
|
20230609,201700,2722447325,3620,3620,3620,3620,0
|
|
20230609,201600,2722447325,3620,3620,3620,3620,0
|
|
20230609,201500,2722447325,3620,3620,3620,3620,0
|
|
20230609,201400,2722447325,3620,3620,3620,3620,0
|
|
20230609,201300,2722447325,3620,3620,3620,3620,0
|
|
20230609,201200,2722447325,3620,3620,3620,3620,0
|
|
20230609,201100,2722447325,3620,3620,3620,3620,0
|
|
20230609,201000,2722447325,3620,3620,3620,3620,0
|
|
20230609,200900,2722447325,3620,3620,3620,3620,0
|
|
20230609,200800,2722447325,3620,3620,3620,3620,0
|
|
20230609,200700,2722447325,3620,3620,3620,3620,0
|
|
20230609,200600,2722447325,3620,3620,3620,3620,0
|
|
20230609,200500,2722447325,3620,3620,3620,3620,0
|
|
20230609,200400,2722447325,3620,3620,3620,3620,0
|
|
20230609,200300,2722447325,3620,3620,3620,3620,0
|
|
20230609,200200,2722447325,3620,3620,3620,3620,0
|
|
20230609,200100,2722447325,3620,3620,3620,3620,0
|
|
20230609,200000,2722447325,3620,3620,3620,3620,0
|
|
20230609,195900,2722447325,3620,3620,3620,3620,0
|
|
20230609,195800,2722447325,3620,3620,3620,3620,0
|
|
20230609,195700,2722447325,3620,3620,3620,3620,0
|
|
20230609,195600,2722447325,3620,3620,3620,3620,0
|
|
20230609,195500,2722447325,3620,3620,3620,3620,0
|
|
20230609,195400,2722447325,3620,3620,3620,3620,0
|
|
20230609,195300,2722447325,3620,3620,3620,3620,0
|
|
20230609,195200,2722447325,3620,3620,3620,3620,0
|
|
20230609,195100,2722447325,3620,3620,3620,3620,13258
|
|
20230609,195000,2722447325,3620,3620,3620,3620,0
|
|
20230609,194900,2722447325,3620,3620,3620,3620,0
|
|
20230609,194800,2722447325,3620,3620,3620,3620,0
|
|
20230609,194700,2722447325,3620,3620,3620,3620,0
|
|
20230609,194600,2722447325,3620,3620,3620,3620,0
|
|
20230609,194500,2722447325,3620,3620,3620,3620,0
|
|
20230609,194400,2722447325,3620,3620,3620,3620,0
|
|
20230609,194300,2722447325,3620,3620,3620,3620,0
|
|
20230609,194200,2722447325,3620,3620,3620,3620,0
|
|
20230609,194100,2722447325,3620,3620,3620,3620,0
|
|
20230609,194000,2722447325,3620,3620,3620,3620,0
|
|
20230609,193900,2722447325,3620,3620,3620,3620,0
|
|
20230609,193800,2722447325,3620,3620,3620,3620,0
|
|
20230609,193700,2722447325,3620,3620,3620,3620,0
|
|
20230609,193600,2722447325,3620,3620,3620,3620,0
|
|
20230609,193500,2722447325,3620,3620,3620,3620,0
|
|
20230609,193400,2722447325,3620,3620,3620,3620,0
|
|
20230609,193300,2722447325,3620,3620,3620,3620,0
|
|
20230609,193200,2722447325,3620,3620,3620,3620,0
|
|
20230609,193100,2722447325,3620,3620,3620,3620,0
|
|
20230609,193000,2722447325,3620,3620,3620,3620,0
|
|
20230609,192900,2722447325,3620,3620,3620,3620,0
|
|
20230609,192800,2722447325,3620,3620,3620,3620,0
|
|
20230609,192700,2722447325,3620,3620,3620,3620,0
|
|
20230609,192600,2722447325,3620,3620,3620,3620,0
|
|
20230609,192500,2722447325,3620,3620,3620,3620,0
|
|
20230609,192400,2722447325,3620,3620,3620,3620,0
|
|
20230609,192300,2722447325,3620,3620,3620,3620,0
|
|
20230609,192200,2722447325,3620,3620,3620,3620,0
|
|
20230609,192100,2722447325,3620,3620,3620,3620,13258
|
|
20230609,192000,2722447325,3620,3620,3620,3620,0
|
|
20230609,191900,2722447325,3620,3620,3620,3620,0
|
|
20230609,191800,2722447325,3620,3620,3620,3620,0
|
|
20230609,191700,2722447325,3620,3620,3620,3620,0
|
|
20230609,191600,2722447325,3620,3620,3620,3620,0
|
|
20230609,191500,2722447325,3620,3620,3620,3620,0
|
|
20230609,191400,2722447325,3620,3620,3620,3620,0
|
|
20230609,191300,2722447325,3620,3620,3620,3620,0
|
|
20230609,191200,2722447325,3620,3620,3620,3620,0
|
|
20230609,191100,2722447325,3620,3620,3620,3620,0
|
|
20230609,191000,2722447325,3620,3620,3620,3620,0
|
|
20230609,190900,2722447325,3620,3620,3620,3620,0
|
|
20230609,190800,2722447325,3620,3620,3620,3620,0
|
|
20230609,190700,2722447325,3620,3620,3620,3620,0
|
|
20230609,190600,2722447325,3620,3620,3620,3620,0
|
|
20230609,190500,2722447325,3620,3620,3620,3620,0
|
|
20230609,190400,2722447325,3620,3620,3620,3620,0
|
|
20230609,190300,2722447325,3620,3620,3620,3620,0
|
|
20230609,190200,2722447325,3620,3620,3620,3620,0
|
|
20230609,190100,2722447325,3620,3620,3620,3620,0
|
|
20230609,190000,2722447325,3620,3620,3620,3620,0
|
|
20230609,185900,2722447325,3620,3620,3620,3620,0
|
|
20230609,185800,2722447325,3620,3620,3620,3620,0
|
|
20230609,185700,2722447325,3620,3620,3620,3620,0
|
|
20230609,185600,2722447325,3620,3620,3620,3620,0
|
|
20230609,185500,2722447325,3620,3620,3620,3620,0
|
|
20230609,185400,2722447325,3620,3620,3620,3620,0
|
|
20230609,185300,2722447325,3620,3620,3620,3620,0
|
|
20230609,185200,2722447325,3620,3620,3620,3620,0
|
|
20230609,185100,2722447325,3620,3620,3620,3620,13258
|
|
20230609,185000,2722447325,3620,3620,3620,3620,0
|
|
20230609,184900,2722447325,3620,3620,3620,3620,0
|
|
20230609,184800,2722447325,3620,3620,3620,3620,0
|
|
20230609,184700,2722447325,3620,3620,3620,3620,0
|
|
20230609,184600,2722447325,3620,3620,3620,3620,0
|
|
20230609,184500,2722447325,3620,3620,3620,3620,0
|
|
20230609,184400,2722447325,3620,3620,3620,3620,0
|
|
20230609,184300,2722447325,3620,3620,3620,3620,0
|
|
20230609,184200,2722447325,3620,3620,3620,3620,0
|
|
20230609,184100,2722447325,3620,3620,3620,3620,0
|
|
20230609,184000,2722447325,3620,3620,3620,3620,0
|
|
20230609,183900,2722447325,3620,3620,3620,3620,0
|
|
20230609,183800,2722447325,3620,3620,3620,3620,0
|
|
20230609,183700,2722447325,3620,3620,3620,3620,0
|
|
20230609,183600,2722447325,3620,3620,3620,3620,0
|
|
20230609,183500,2722447325,3620,3620,3620,3620,0
|
|
20230609,183400,2722447325,3620,3620,3620,3620,0
|
|
20230609,183300,2722447325,3620,3620,3620,3620,0
|
|
20230609,183200,2722447325,3620,3620,3620,3620,0
|
|
20230609,183100,2722447325,3620,3620,3620,3620,0
|
|
20230609,183000,2722447325,3620,3620,3620,3620,0
|
|
20230609,182900,2722447325,3620,3620,3620,3620,0
|
|
20230609,182800,2722447325,3620,3620,3620,3620,0
|
|
20230609,182700,2722447325,3620,3620,3620,3620,0
|
|
20230609,182600,2722447325,3620,3620,3620,3620,0
|
|
20230609,182500,2722447325,3620,3620,3620,3620,0
|
|
20230609,182400,2722447325,3620,3620,3620,3620,0
|
|
20230609,182300,2722447325,3620,3620,3620,3620,0
|
|
20230609,182200,2722447325,3620,3620,3620,3620,0
|
|
20230609,182100,2722447325,3620,3620,3620,3620,13258
|
|
20230609,182000,2722447325,3620,3620,3620,3620,0
|
|
20230609,181900,2722447325,3620,3620,3620,3620,0
|
|
20230609,181800,2722447325,3620,3620,3620,3620,0
|
|
20230609,181700,2722447325,3620,3620,3620,3620,0
|
|
20230609,181600,2722447325,3620,3620,3620,3620,0
|
|
20230609,181500,2722447325,3620,3620,3620,3620,0
|
|
20230609,181400,2722447325,3620,3620,3620,3620,0
|
|
20230609,181300,2722447325,3620,3620,3620,3620,0
|
|
20230609,181200,2722447325,3620,3620,3620,3620,0
|
|
20230609,181100,2722447325,3620,3620,3620,3620,0
|
|
20230609,181000,2722447325,3620,3620,3620,3620,0
|
|
20230609,180900,2722447325,3620,3620,3620,3620,0
|
|
20230609,180800,2722447325,3620,3620,3620,3620,0
|
|
20230609,180700,2722447325,3620,3620,3620,3620,0
|
|
20230609,180600,2722447325,3620,3620,3620,3620,0
|
|
20230609,180500,2722447325,3620,3620,3620,3620,0
|
|
20230609,180400,2722447325,3620,3620,3620,3620,0
|
|
20230609,180300,2722447325,3620,3620,3620,3620,0
|
|
20230609,180200,2722447325,3620,3620,3620,3620,0
|
|
20230609,180100,2722447325,3620,3620,3620,3620,0
|
|
20230609,180000,2722447325,3620,3620,3620,3620,0
|
|
20230609,175900,2722447325,3620,3620,3620,3620,0
|
|
20230609,175800,2722447325,3620,3620,3620,3620,0
|
|
20230609,175700,2722447325,3620,3620,3620,3620,0
|
|
20230609,175600,2722447325,3620,3620,3620,3620,0
|
|
20230609,175500,2722447325,3620,3620,3620,3620,0
|
|
20230609,175400,2722447325,3620,3620,3620,3620,0
|
|
20230609,175300,2722447325,3620,3620,3620,3620,0
|
|
20230609,175200,2722447325,3620,3620,3620,3620,0
|
|
20230609,175100,2722447325,3620,3620,3620,3620,13258
|
|
20230609,175000,2722447325,3620,3620,3620,3620,0
|
|
20230609,174900,2722447325,3620,3620,3620,3620,0
|
|
20230609,174800,2722447325,3620,3620,3620,3620,0
|
|
20230609,174700,2722447325,3620,3620,3620,3620,0
|
|
20230609,174600,2722447325,3620,3620,3620,3620,0
|
|
20230609,174500,2722447325,3620,3620,3620,3620,0
|
|
20230609,174400,2722447325,3620,3620,3620,3620,0
|
|
20230609,174300,2722447325,3620,3620,3620,3620,0
|
|
20230609,174200,2722447325,3620,3620,3620,3620,0
|
|
20230609,174100,2722447325,3620,3620,3620,3620,0
|
|
20230609,174000,2722447325,3620,3620,3620,3620,0
|
|
20230609,173900,2722447325,3620,3620,3620,3620,0
|
|
20230609,173800,2722447325,3620,3620,3620,3620,0
|
|
20230609,173700,2722447325,3620,3620,3620,3620,0
|
|
20230609,173600,2722447325,3620,3620,3620,3620,0
|
|
20230609,173500,2722447325,3620,3620,3620,3620,0
|
|
20230609,173400,2722447325,3620,3620,3620,3620,0
|
|
20230609,173300,2722447325,3620,3620,3620,3620,0
|
|
20230609,173200,2722447325,3620,3620,3620,3620,0
|
|
20230609,173100,2722447325,3620,3620,3620,3620,0
|
|
20230609,173000,2722447325,3620,3620,3620,3620,0
|
|
20230609,172900,2722447325,3620,3620,3620,3620,0
|
|
20230609,172800,2722447325,3620,3620,3620,3620,0
|
|
20230609,172700,2722447325,3620,3620,3620,3620,0
|
|
20230609,172600,2722447325,3620,3620,3620,3620,0
|
|
20230609,172500,2722447325,3620,3620,3620,3620,0
|
|
20230609,172400,2722447325,3620,3620,3620,3620,0
|
|
20230609,172300,2722447325,3620,3620,3620,3620,0
|
|
20230609,172200,2722447325,3620,3620,3620,3620,0
|
|
20230609,172100,2722447325,3620,3620,3620,3620,13258
|
|
20230609,172000,2722447325,3620,3620,3620,3620,0
|
|
20230609,171900,2722447325,3620,3620,3620,3620,0
|
|
20230609,171800,2722447325,3620,3620,3620,3620,0
|
|
20230609,171700,2722447325,3620,3620,3620,3620,0
|
|
20230609,171600,2722447325,3620,3620,3620,3620,0
|
|
20230609,171500,2722447325,3620,3620,3620,3620,0
|
|
20230609,171400,2722447325,3620,3620,3620,3620,0
|
|
20230609,171300,2722447325,3620,3620,3620,3620,0
|
|
20230609,171200,2722447325,3620,3620,3620,3620,0
|
|
20230609,171100,2722447325,3620,3620,3620,3620,0
|
|
20230609,171000,2722447325,3620,3620,3620,3620,0
|
|
20230609,170900,2722447325,3620,3620,3620,3620,0
|
|
20230609,170800,2722447325,3620,3620,3620,3620,0
|
|
20230609,170700,2722447325,3620,3620,3620,3620,0
|
|
20230609,170600,2722447325,3620,3620,3620,3620,0
|
|
20230609,170500,2722447325,3620,3620,3620,3620,0
|
|
20230609,170400,2722447325,3620,3620,3620,3620,0
|
|
20230609,170300,2722447325,3620,3620,3620,3620,0
|
|
20230609,170200,2722447325,3620,3620,3620,3620,0
|
|
20230609,170100,2722447325,3620,3620,3620,3620,0
|
|
20230609,170000,2722447325,3620,3620,3620,3620,0
|
|
20230609,165900,2722447325,3620,3620,3620,3620,0
|
|
20230609,165800,2722447325,3620,3620,3620,3620,0
|
|
20230609,165700,2722447325,3620,3620,3620,3620,0
|
|
20230609,165600,2722447325,3620,3620,3620,3620,0
|
|
20230609,165500,2722447325,3620,3620,3620,3620,0
|
|
20230609,165400,2722447325,3620,3620,3620,3620,0
|
|
20230609,165300,2722447325,3620,3620,3620,3620,0
|
|
20230609,165200,2722447325,3620,3620,3620,3620,0
|
|
20230609,165100,2722447325,3620,3620,3620,3620,13258
|
|
20230609,165000,2722447325,3620,3620,3620,3620,0
|
|
20230609,164900,2722447325,3620,3620,3620,3620,0
|
|
20230609,164800,2722447325,3620,3620,3620,3620,0
|
|
20230609,164700,2722447325,3620,3620,3620,3620,0
|
|
20230609,164600,2722447325,3620,3620,3620,3620,0
|
|
20230609,164500,2722447325,3620,3620,3620,3620,0
|
|
20230609,164400,2722447325,3620,3620,3620,3620,0
|
|
20230609,164300,2722447325,3620,3620,3620,3620,0
|
|
20230609,164200,2722447325,3620,3620,3620,3620,0
|
|
20230609,164100,2722447325,3620,3620,3620,3620,0
|
|
20230609,164000,2722447325,3620,3620,3620,3620,0
|
|
20230609,163900,2722447325,3620,3620,3620,3620,0
|
|
20230609,163800,2722447325,3620,3620,3620,3620,0
|
|
20230609,163700,2722447325,3620,3620,3620,3620,0
|
|
20230609,163600,2722447325,3620,3620,3620,3620,0
|
|
20230609,163500,2722447325,3620,3620,3620,3620,0
|
|
20230609,163400,2722447325,3620,3620,3620,3620,0
|
|
20230609,163300,2722447325,3620,3620,3620,3620,0
|
|
20230609,163200,2722447325,3620,3620,3620,3620,0
|
|
20230609,163100,2722447325,3620,3620,3620,3620,0
|
|
20230609,163000,2722447325,3620,3620,3620,3620,0
|
|
20230609,162900,2722447325,3620,3620,3620,3620,0
|
|
20230609,162800,2722447325,3620,3620,3620,3620,0
|
|
20230609,162700,2722447325,3620,3620,3620,3620,0
|
|
20230609,162600,2722447325,3620,3620,3620,3620,0
|
|
20230609,162500,2722447325,3620,3620,3620,3620,0
|
|
20230609,162400,2722447325,3620,3620,3620,3620,0
|
|
20230609,162300,2722447325,3620,3620,3620,3620,0
|
|
20230609,162200,2722447325,3620,3620,3620,3620,0
|
|
20230609,162100,2722447325,3620,3620,3620,3620,13258
|
|
20230609,162000,2722447325,3620,3620,3620,3620,0
|
|
20230609,161900,2722447325,3620,3620,3620,3620,0
|
|
20230609,161800,2722447325,3620,3620,3620,3620,0
|
|
20230609,161700,2722447325,3620,3620,3620,3620,0
|
|
20230609,161600,2722447325,3620,3620,3620,3620,0
|
|
20230609,161500,2722447325,3620,3620,3620,3620,0
|
|
20230609,161400,2722447325,3620,3620,3620,3620,0
|
|
20230609,161300,2722447325,3620,3620,3620,3620,0
|
|
20230609,161200,2722447325,3620,3620,3620,3620,0
|
|
20230609,161100,2722447325,3620,3620,3620,3620,0
|
|
20230609,161000,2722447325,3620,3620,3620,3620,0
|
|
20230609,160900,2722447325,3620,3620,3620,3620,0
|
|
20230609,160800,2722447325,3620,3620,3620,3620,0
|
|
20230609,160700,2722447325,3620,3620,3620,3620,0
|
|
20230609,160600,2722447325,3620,3620,3620,3620,0
|
|
20230609,160500,2722447325,3620,3620,3620,3620,0
|
|
20230609,160400,2722447325,3620,3620,3620,3620,0
|
|
20230609,160300,2722447325,3620,3620,3620,3620,0
|
|
20230609,160200,2722447325,3620,3620,3620,3620,0
|
|
20230609,160100,2722447325,3620,3620,3620,3620,0
|
|
20230609,160000,2722447325,3620,3620,3620,3620,0
|
|
20230609,155900,2722447325,3620,3620,3620,3620,0
|
|
20230609,155800,2722447325,3620,3620,3620,3620,0
|
|
20230609,155700,2722447325,3620,3620,3620,3620,0
|
|
20230609,155600,2722447325,3620,3620,3620,3620,0
|
|
20230609,155500,2722447325,3620,3620,3620,3620,0
|
|
20230609,155400,2722447325,3620,3620,3620,3620,0
|
|
20230609,155300,2722447325,3620,3620,3620,3620,0
|
|
20230609,155200,2722447325,3620,3620,3620,3620,0
|
|
20230609,155100,2722447325,3620,3620,3620,3620,13258
|
|
20230609,155000,2722447325,3620,3620,3620,3620,0
|
|
20230609,154900,2722447325,3620,3620,3620,3620,0
|
|
20230609,154800,2722447325,3620,3620,3620,3620,0
|
|
20230609,154700,2722447325,3620,3620,3620,3620,0
|
|
20230609,154600,2722447325,3620,3620,3620,3620,0
|
|
20230609,154500,2722447325,3620,3620,3620,3620,0
|
|
20230609,154400,2722447325,3620,3620,3620,3620,0
|
|
20230609,154300,2722447325,3620,3620,3620,3620,0
|
|
20230609,154200,2722447325,3620,3620,3620,3620,0
|
|
20230609,154100,2722447325,3620,3620,3620,3620,0
|
|
20230609,154000,2722447325,3620,3620,3620,3620,0
|
|
20230609,153900,2722447325,3620,3620,3620,3620,0
|
|
20230609,153800,2722447325,3620,3620,3620,3620,0
|
|
20230609,153700,2722447325,3620,3620,3620,3620,0
|
|
20230609,153600,2722447325,3620,3620,3620,3620,0
|
|
20230609,153500,2722447325,3620,3620,3620,3620,0
|
|
20230609,153400,2722447325,3620,3620,3620,3620,0
|
|
20230609,153300,2722447325,3620,3620,3620,3620,0
|
|
20230609,153200,2722447325,3620,3620,3620,3620,0
|
|
20230609,153100,2722447325,3620,3620,3620,3620,0
|
|
20230609,153000,2722447325,3620,3620,3620,3620,13258
|
|
20230609,152900,2674453365,3620,3620,3620,3620,0
|
|
20230609,152800,2674453365,3620,3620,3620,3620,0
|
|
20230609,152700,2674453365,3620,3620,3620,3620,0
|
|
20230609,152600,2674453365,3620,3620,3620,3620,0
|
|
20230609,152500,2674453365,3620,3620,3620,3620,0
|
|
20230609,152400,2674453365,3620,3620,3620,3620,0
|
|
20230609,152300,2674453365,3620,3620,3620,3620,0
|
|
20230609,152200,2674453365,3620,3620,3620,3620,0
|
|
20230609,152100,2674453365,3620,3620,3620,3620,0
|
|
20230609,152000,2674453365,3620,3620,3620,3620,0
|
|
20230609,151900,2674453365,3620,3610,3625,3610,918
|
|
20230609,151800,2671139150,3610,3620,3625,3610,3952
|
|
20230609,151700,2656851515,3620,3620,3625,3620,1110
|
|
20230609,151600,2652833270,3625,3620,3625,3620,2311
|
|
20230609,151500,2644456560,3620,3615,3620,3615,227
|
|
20230609,151400,2643634845,3620,3620,3620,3620,712
|
|
20230609,151300,2641057405,3620,3615,3620,3610,2829
|
|
20230609,151200,2630836090,3620,3620,3620,3610,993
|
|
20230609,151100,2627245425,3620,3620,3620,3615,3432
|
|
20230609,151000,2614836160,3620,3620,3620,3620,6
|
|
20230609,150900,2614814440,3625,3620,3625,3620,5374
|
|
20230609,150800,2595360525,3625,3625,3625,3625,309
|
|
20230609,150700,2594240400,3625,3625,3625,3625,208
|
|
20230609,150600,2593486400,3625,3625,3625,3625,7
|
|
20230609,150500,2593461025,3625,3625,3625,3625,109
|
|
20230609,150400,2593065900,3625,3625,3625,3625,185
|
|
20230609,150300,2592395275,3620,3625,3625,3620,257
|
|
20230609,150200,2591464650,3625,3625,3625,3625,7
|
|
20230609,150100,2591439275,3620,3620,3625,3620,2638
|
|
20230609,150000,2581879680,3625,3620,3625,3620,1215
|
|
20230609,145900,2577481335,3625,3625,3625,3625,247
|
|
20230609,145800,2576585960,3625,3625,3630,3620,2210
|
|
20230609,145700,2568582675,3625,3630,3630,3625,2060
|
|
20230609,145600,2561115135,3630,3630,3630,3625,393
|
|
20230609,145500,2559688800,3630,3625,3630,3625,259
|
|
20230609,145400,2558748885,3630,3625,3630,3625,27
|
|
20230609,145300,2558650975,3630,3630,3630,3630,471
|
|
20230609,145200,2556941245,3630,3630,3630,3630,7
|
|
20230609,145100,2556915835,3630,3635,3635,3625,173
|
|
20230609,145000,2556287765,3635,3625,3635,3625,2294
|
|
20230609,144900,2547953510,3635,3635,3635,3635,7
|
|
20230609,144800,2547928065,3625,3630,3630,3625,3345
|
|
20230609,144700,2535800390,3630,3625,3630,3625,447
|
|
20230609,144600,2534178280,3630,3630,3630,3625,423
|
|
20230609,144500,2532643780,3625,3630,3635,3625,556
|
|
20230609,144400,2530625070,3635,3630,3635,3630,1869
|
|
20230609,144300,2523840555,3625,3625,3630,3625,2041
|
|
20230609,144200,2516441840,3625,3625,3625,3625,7
|
|
20230609,144100,2516416465,3625,3625,3625,3625,508
|
|
20230609,144000,2514574965,3625,3625,3625,3625,329
|
|
20230609,143900,2513382340,3625,3625,3625,3625,339
|
|
20230609,143800,2512153465,3625,3625,3625,3625,438
|
|
20230609,143700,2510565715,3625,3625,3625,3625,15
|
|
20230609,143600,2510511340,3620,3625,3625,3620,9
|
|
20230609,143500,2510478720,3620,3620,3625,3620,2995
|
|
20230609,143400,2499636790,3625,3620,3625,3620,57
|
|
20230609,143300,2499430395,3625,3620,3625,3620,1935
|
|
20230609,143200,2492425570,3620,3625,3625,3610,2698
|
|
20230609,143100,2482667725,3625,3625,3625,3610,6102
|
|
20230609,143000,2460591855,3620,3625,3625,3620,315
|
|
20230609,142900,2459451480,3620,3625,3625,3620,119
|
|
20230609,142800,2459020655,3625,3620,3625,3620,96
|
|
20230609,142700,2458673105,3625,3625,3630,3625,1156
|
|
20230609,142600,2454482565,3625,3625,3630,3625,470
|
|
20230609,142500,2452778780,3630,3625,3630,3625,3057
|
|
20230609,142400,2441697120,3625,3630,3630,3625,21
|
|
20230609,142300,2441620915,3630,3630,3635,3630,1133
|
|
20230609,142200,2437508095,3635,3635,3635,3635,13
|
|
20230609,142100,2437460840,3635,3635,3640,3625,12571
|
|
20230609,142000,2391769865,3640,3640,3640,3640,113
|
|
20230609,141900,2391358545,3640,3640,3645,3640,3780
|
|
20230609,141800,2377592150,3640,3640,3640,3640,928
|
|
20230609,141700,2374214230,3640,3640,3640,3640,15
|
|
20230609,141600,2374159630,3640,3635,3640,3635,450
|
|
20230609,141500,2372523855,3630,3630,3630,3630,2662
|
|
20230609,141400,2362860795,3630,3630,3630,3630,2208
|
|
20230609,141300,2354845755,3630,3625,3630,3625,284
|
|
20230609,141200,2353816215,3630,3630,3630,3630,964
|
|
20230609,141100,2350316895,3630,3630,3630,3630,8
|
|
20230609,141000,2350287855,3630,3630,3630,3625,861
|
|
20230609,140900,2347162870,3630,3640,3640,3630,1361
|
|
20230609,140800,2342222380,3640,3625,3640,3625,1837
|
|
20230609,140700,2335550700,3625,3640,3640,3625,413
|
|
20230609,140600,2334053485,3635,3635,3635,3635,3524
|
|
20230609,140500,2321243745,3635,3630,3635,3630,1090
|
|
20230609,140400,2317284160,3635,3635,3635,3635,15
|
|
20230609,140300,2317229635,3635,3635,3635,3630,163
|
|
20230609,140200,2316637650,3640,3640,3640,3640,7
|
|
20230609,140100,2316612170,3640,3640,3640,3640,8
|
|
20230609,140000,2316583050,3635,3635,3635,3625,702
|
|
20230609,135900,2314031290,3630,3630,3630,3630,608
|
|
20230609,135800,2311824250,3635,3625,3635,3625,3363
|
|
20230609,135700,2299616990,3625,3615,3625,3615,6500
|
|
20230609,135600,2276091185,3615,3615,3615,3615,290
|
|
20230609,135500,2275042835,3615,3615,3615,3615,314
|
|
20230609,135400,2273907725,3610,3615,3615,3610,140
|
|
20230609,135300,2273402290,3615,3610,3615,3610,281
|
|
20230609,135200,2272387845,3615,3615,3615,3615,352
|
|
20230609,135100,2271115365,3615,3610,3615,3610,306
|
|
20230609,135000,2270010675,3615,3615,3615,3615,566
|
|
20230609,134900,2267964585,3615,3615,3615,3615,11
|
|
20230609,134800,2267924820,3615,3615,3615,3610,853
|
|
20230609,134700,2264842455,3620,3615,3620,3615,1079
|
|
20230609,134600,2260941835,3615,3615,3615,3615,4141
|
|
20230609,134500,2245972120,3615,3620,3620,3615,868
|
|
20230609,134400,2242833255,3615,3620,3620,3615,64
|
|
20230609,134300,2242601715,3620,3625,3625,3620,1059
|
|
20230609,134200,2238768095,3625,3625,3625,3625,365
|
|
20230609,134100,2237444970,3625,3625,3625,3625,156
|
|
20230609,134000,2236879470,3625,3625,3625,3620,372
|
|
20230609,133900,2235532740,3625,3625,3625,3625,22
|
|
20230609,133800,2235452990,3625,3625,3625,3625,31
|
|
20230609,133700,2235340615,3625,3620,3625,3620,607
|
|
20230609,133600,2233143240,3625,3625,3625,3625,64
|
|
20230609,133500,2232911240,3625,3625,3625,3625,543
|
|
20230609,133400,2230942865,3630,3625,3630,3625,8
|
|
20230609,133300,2230913830,3630,3630,3630,3630,226
|
|
20230609,133200,2230093450,3630,3630,3630,3630,7
|
|
20230609,133100,2230068040,3630,3630,3630,3625,11
|
|
20230609,133000,2230028120,3630,3630,3630,3630,23
|
|
20230609,132900,2229944630,3625,3635,3635,3625,655
|
|
20230609,132800,2227570185,3625,3630,3630,3625,826
|
|
20230609,132700,2224574645,3630,3630,3630,3630,107
|
|
20230609,132600,2224186235,3630,3625,3630,3625,307
|
|
20230609,132500,2223073190,3630,3625,3630,3625,1450
|
|
20230609,132400,2217816900,3625,3625,3625,3625,309
|
|
20230609,132300,2216696775,3625,3625,3625,3625,152
|
|
20230609,132200,2216145775,3625,3625,3625,3625,7
|
|
20230609,132100,2216120400,3625,3625,3625,3615,516
|
|
20230609,132000,2214252090,3625,3625,3625,3625,6
|
|
20230609,131900,2214230340,3625,3615,3625,3615,28
|
|
20230609,131800,2214129030,3625,3625,3625,3625,6
|
|
20230609,131700,2214107280,3625,3615,3625,3615,342
|
|
20230609,131600,2212870465,3615,3615,3615,3615,215
|
|
20230609,131500,2212093240,3615,3615,3615,3615,527
|
|
20230609,131400,2210188135,3610,3615,3615,3610,1263
|
|
20230609,131300,2205626685,3615,3625,3625,3615,16310
|
|
20230609,131200,2146555310,3635,3630,3635,3630,286
|
|
20230609,131100,2145517085,3635,3630,3635,3630,1217
|
|
20230609,131000,2141093790,3640,3630,3640,3630,837
|
|
20230609,130900,2138055410,3640,3640,3640,3630,127
|
|
20230609,130800,2137593970,3640,3640,3640,3640,6
|
|
20230609,130700,2137572130,3635,3635,3635,3635,2087
|
|
20230609,130600,2129985885,3640,3635,3640,3635,9
|
|
20230609,130500,2129953130,3640,3635,3640,3635,57
|
|
20230609,130400,2129745815,3640,3640,3640,3640,6
|
|
20230609,130300,2129723975,3640,3645,3645,3640,2820
|
|
20230609,130200,2119459145,3645,3645,3645,3645,45
|
|
20230609,130100,2119295120,3645,3645,3645,3645,554
|
|
20230609,130000,2117275790,3645,3640,3645,3640,422
|
|
20230609,125900,2115739630,3640,3640,3640,3640,6
|
|
20230609,125800,2115717790,3640,3645,3645,3635,37
|
|
20230609,125700,2115583165,3635,3645,3645,3635,9
|
|
20230609,125600,2115550370,3650,3645,3650,3645,4591
|
|
20230609,125500,2098816135,3645,3635,3645,3635,198
|
|
20230609,125400,2098095750,3630,3635,3635,3630,941
|
|
20230609,125300,2094679885,3635,3635,3635,3635,1220
|
|
20230609,125200,2090245185,3635,3645,3645,3635,1870
|
|
20230609,125100,2083447675,3645,3640,3645,3640,745
|
|
20230609,125000,2080735835,3645,3645,3645,3645,106
|
|
20230609,124900,2080349465,3650,3650,3650,3640,89
|
|
20230609,124800,2080024725,3650,3650,3650,3650,9
|
|
20230609,124700,2079991875,3650,3650,3650,3635,1010
|
|
20230609,124600,2076315965,3640,3645,3650,3640,1265
|
|
20230609,124500,2071705010,3650,3645,3650,3645,125
|
|
20230609,124400,2071249260,3650,3650,3650,3650,8
|
|
20230609,124300,2071220060,3650,3650,3650,3645,9
|
|
20230609,124200,2071187220,3650,3645,3650,3645,176
|
|
20230609,124100,2070545625,3645,3650,3650,3645,84
|
|
20230609,124000,2070239410,3650,3650,3650,3650,523
|
|
20230609,123900,2068330460,3650,3650,3655,3650,3004
|
|
20230609,123800,2057365820,3650,3645,3650,3645,1590
|
|
20230609,123700,2051570240,3645,3645,3645,3645,8
|
|
20230609,123600,2051541080,3645,3645,3645,3645,168
|
|
20230609,123500,2050928720,3640,3640,3640,3640,232
|
|
20230609,123400,2050084240,3640,3640,3640,3640,201
|
|
20230609,123300,2049352600,3635,3645,3645,3635,570
|
|
20230609,123200,2047280310,3645,3640,3645,3640,1349
|
|
20230609,123100,2042369910,3645,3645,3645,3645,7
|
|
20230609,123000,2042344395,3645,3645,3645,3640,434
|
|
20230609,122900,2040762965,3640,3645,3645,3640,120
|
|
20230609,122800,2040326080,3645,3645,3645,3645,6
|
|
20230609,122700,2040304210,3640,3645,3645,3640,309
|
|
20230609,122600,2039178405,3640,3650,3650,3640,2171
|
|
20230609,122500,2031267565,3650,3650,3650,3650,1601
|
|
20230609,122400,2025423915,3650,3645,3650,3645,10
|
|
20230609,122300,2025387435,3650,3650,3650,3645,302
|
|
20230609,122200,2024285240,3645,3650,3650,3645,2313
|
|
20230609,122100,2015854275,3650,3645,3650,3645,106
|
|
20230609,122000,2015467625,3650,3650,3650,3650,28
|
|
20230609,121900,2015365425,3650,3650,3650,3650,286
|
|
20230609,121800,2014321525,3650,3650,3650,3650,8
|
|
20230609,121700,2014292325,3650,3650,3650,3650,68
|
|
20230609,121600,2014044125,3650,3645,3650,3645,1310
|
|
20230609,121500,2009269140,3645,3645,3645,3640,318
|
|
20230609,121400,2008110035,3640,3650,3650,3640,1057
|
|
20230609,121300,2004262015,3650,3650,3650,3645,874
|
|
20230609,121200,2001076245,3650,3640,3650,3640,929
|
|
20230609,121100,1997694565,3640,3635,3640,3635,287
|
|
20230609,121000,1996650280,3640,3635,3640,3635,2257
|
|
20230609,120900,1988436055,3640,3640,3640,3640,15
|
|
20230609,120800,1988381455,3635,3635,3635,3635,384
|
|
20230609,120700,1986985615,3630,3635,3635,3630,382
|
|
20230609,120600,1985598920,3635,3635,3635,3635,347
|
|
20230609,120500,1984337575,3635,3635,3635,3635,274
|
|
20230609,120400,1983341585,3635,3635,3635,3635,31
|
|
20230609,120300,1983228900,3635,3635,3635,3635,28
|
|
20230609,120200,1983127120,3635,3635,3635,3635,47
|
|
20230609,120100,1982956275,3635,3635,3635,3635,70
|
|
20230609,120000,1982701825,3635,3635,3635,3635,137
|
|
20230609,115900,1982203830,3635,3635,3635,3635,9
|
|
20230609,115800,1982171115,3635,3635,3635,3630,32
|
|
20230609,115700,1982054815,3630,3635,3635,3630,79
|
|
20230609,115600,1981767890,3635,3635,3635,3635,29
|
|
20230609,115500,1981662475,3635,3635,3635,3635,335
|
|
20230609,115400,1980444750,3635,3630,3635,3630,24
|
|
20230609,115300,1980357585,3630,3630,3630,3630,45
|
|
20230609,115200,1980194235,3630,3630,3630,3630,29
|
|
20230609,115100,1980088965,3630,3635,3635,3630,1244
|
|
20230609,115000,1975573240,3635,3635,3635,3625,759
|
|
20230609,114900,1972817825,3635,3630,3635,3630,308
|
|
20230609,114800,1971699645,3635,3640,3640,3625,100
|
|
20230609,114700,1971336455,3640,3645,3645,3620,13529
|
|
20230609,114600,1922209655,3645,3645,3645,3645,40
|
|
20230609,114500,1922063855,3645,3645,3645,3645,29
|
|
20230609,114400,1921958150,3650,3650,3650,3650,28
|
|
20230609,114300,1921855950,3650,3650,3650,3650,31
|
|
20230609,114200,1921742800,3650,3650,3650,3640,2145
|
|
20230609,114100,1913933550,3650,3650,3650,3650,30
|
|
20230609,114000,1913824050,3650,3650,3650,3645,1518
|
|
20230609,113900,1908283455,3650,3650,3650,3650,78
|
|
20230609,113800,1907998755,3650,3650,3650,3650,31
|
|
20230609,113700,1907885605,3650,3650,3650,3645,66
|
|
20230609,113600,1907644710,3650,3650,3650,3650,17
|
|
20230609,113500,1907582660,3650,3650,3650,3645,275
|
|
20230609,113400,1906579870,3650,3650,3650,3645,842
|
|
20230609,113300,1903510640,3650,3650,3650,3650,30
|
|
20230609,113200,1903401140,3645,3645,3645,3645,1812
|
|
20230609,113100,1896796400,3645,3645,3645,3645,100
|
|
20230609,113000,1896431900,3640,3645,3645,3640,496
|
|
20230609,112900,1894625735,3645,3645,3650,3645,118
|
|
20230609,112800,1894195475,3650,3650,3650,3650,44
|
|
20230609,112700,1894034875,3650,3650,3650,3650,28
|
|
20230609,112600,1893932675,3650,3650,3650,3645,142
|
|
20230609,112500,1893414925,3640,3650,3650,3640,1553
|
|
20230609,112400,1887756705,3650,3650,3650,3650,68
|
|
20230609,112300,1887508505,3650,3650,3650,3640,7583
|
|
20230609,112200,1859895445,3650,3645,3650,3640,3284
|
|
20230609,112100,1847919730,3650,3650,3650,3640,5128
|
|
20230609,112000,1829242305,3650,3650,3655,3650,81
|
|
20230609,111900,1828946400,3650,3655,3655,3650,9
|
|
20230609,111800,1828913510,3655,3645,3655,3645,602
|
|
20230609,111700,1826718940,3645,3650,3655,3645,2189
|
|
20230609,111600,1818730525,3655,3650,3655,3650,729
|
|
20230609,111500,1816069530,3650,3655,3655,3650,37
|
|
20230609,111400,1815934300,3660,3650,3665,3645,2541
|
|
20230609,111300,1806659525,3650,3660,3665,3650,8267
|
|
20230609,111200,1776426340,3665,3660,3665,3660,1398
|
|
20230609,111100,1771307005,3660,3660,3660,3660,1435
|
|
20230609,111000,1766054905,3655,3655,3660,3655,696
|
|
20230609,110900,1763510870,3655,3655,3655,3655,1993
|
|
20230609,110800,1756226455,3655,3655,3655,3650,158
|
|
20230609,110700,1755649575,3650,3650,3655,3650,3776
|
|
20230609,110600,1741863400,3655,3655,3655,3655,52
|
|
20230609,110500,1741673340,3655,3655,3660,3655,3009
|
|
20230609,110400,1730675410,3655,3665,3665,3655,2069
|
|
20230609,110300,1723108670,3665,3660,3665,3660,1848
|
|
20230609,110200,1716343050,3665,3680,3680,3665,12834
|
|
20230609,110100,1669263070,3680,3675,3680,3670,1035
|
|
20230609,110000,1665460405,3665,3675,3675,3665,3053
|
|
20230609,105900,1654260800,3675,3670,3680,3670,941
|
|
20230609,105800,1650803700,3670,3680,3680,3665,4795
|
|
20230609,105700,1633197960,3675,3680,3685,3675,2627
|
|
20230609,105600,1623527590,3685,3685,3685,3680,193
|
|
20230609,105500,1622817195,3685,3680,3685,3680,1668
|
|
20230609,105400,1616678430,3675,3680,3680,3675,728
|
|
20230609,105300,1614002900,3675,3675,3685,3675,171
|
|
20230609,105200,1613372925,3685,3680,3685,3675,1169
|
|
20230609,105100,1609070450,3685,3685,3685,3685,2233
|
|
20230609,105000,1600841845,3685,3675,3685,3675,4561
|
|
20230609,104900,1584058435,3675,3675,3680,3675,300
|
|
20230609,104800,1582955840,3680,3680,3680,3680,5871
|
|
20230609,104700,1561350560,3680,3680,3680,3680,430
|
|
20230609,104600,1559768160,3675,3675,3680,3670,599
|
|
20230609,104500,1557567075,3675,3675,3680,3665,7640
|
|
20230609,104400,1529468800,3675,3675,3675,3670,6080
|
|
20230609,104300,1507129800,3675,3670,3675,3670,1148
|
|
20230609,104200,1502916260,3675,3665,3675,3665,2417
|
|
20230609,104100,1494046180,3670,3675,3675,3665,1260
|
|
20230609,104000,1489422755,3670,3680,3680,3670,4381
|
|
20230609,103900,1473319170,3680,3675,3680,3675,3161
|
|
20230609,103800,1461700690,3680,3680,3680,3675,744
|
|
20230609,103700,1458963280,3680,3680,3685,3680,2096
|
|
20230609,103600,1451249965,3680,3680,3685,3675,11892
|
|
20230609,103500,1407498740,3680,3670,3680,3655,7916
|
|
20230609,103400,1378423330,3670,3675,3675,3665,2057
|
|
20230609,103300,1370874530,3675,3655,3675,3655,39584
|
|
20230609,103200,1225664800,3655,3660,3660,3655,1059
|
|
20230609,103100,1221791360,3655,3660,3660,3645,5506
|
|
20230609,103000,1201691565,3660,3660,3660,3655,4144
|
|
20230609,102900,1186533625,3655,3650,3660,3650,7721
|
|
20230609,102800,1158312355,3650,3645,3650,3645,1742
|
|
20230609,102700,1151962720,3645,3655,3655,3645,4531
|
|
20230609,102600,1135440140,3650,3650,3650,3645,2399
|
|
20230609,102500,1126683810,3650,3650,3650,3650,464
|
|
20230609,102400,1124990210,3650,3640,3650,3640,6788
|
|
20230609,102300,1100249835,3640,3640,3640,3640,31
|
|
20230609,102200,1100136995,3645,3640,3645,3635,635
|
|
20230609,102100,1097825425,3640,3640,3640,3635,334
|
|
20230609,102000,1096611140,3635,3635,3635,3635,1172
|
|
20230609,101900,1092350920,3635,3635,3640,3635,655
|
|
20230609,101800,1089969960,3635,3640,3640,3635,401
|
|
20230609,101700,1088512170,3635,3635,3640,3635,1532
|
|
20230609,101600,1082941840,3640,3635,3640,3635,1171
|
|
20230609,101500,1078683270,3640,3640,3640,3640,454
|
|
20230609,101400,1077030710,3645,3645,3645,3640,702
|
|
20230609,101300,1074475255,3640,3645,3645,3640,536
|
|
20230609,101200,1072522890,3645,3645,3645,3645,29
|
|
20230609,101100,1072417185,3645,3645,3645,3645,30
|
|
20230609,101000,1072307835,3645,3640,3645,3640,1608
|
|
20230609,100900,1066454680,3640,3640,3640,3640,189
|
|
20230609,100800,1065766720,3645,3640,3645,3640,274
|
|
20230609,100700,1064769220,3645,3640,3650,3640,65
|
|
20230609,100600,1064532280,3635,3655,3655,3635,2009
|
|
20230609,100500,1057208855,3655,3645,3655,3645,6429
|
|
20230609,100400,1033765105,3650,3645,3650,3645,16
|
|
20230609,100300,1033706715,3645,3650,3650,3640,18
|
|
20230609,100200,1033641130,3650,3645,3650,3645,175
|
|
20230609,100100,1033003210,3650,3650,3650,3650,616
|
|
20230609,100000,1030754810,3655,3655,3660,3650,3088
|
|
20230609,095900,1019468630,3650,3650,3655,3650,3737
|
|
20230609,095800,1005811760,3655,3645,3655,3645,835
|
|
20230609,095700,1002762615,3640,3650,3650,3640,688
|
|
20230609,095600,1000251440,3650,3650,3650,3650,7
|
|
20230609,095500,1000225890,3650,3630,3650,3630,810
|
|
20230609,095400,997285010,3655,3635,3655,3630,10763
|
|
20230609,095300,958019790,3640,3645,3645,3640,837
|
|
20230609,095200,954973080,3650,3650,3650,3650,159
|
|
20230609,095100,954392730,3650,3630,3650,3630,387
|
|
20230609,095000,952987800,3630,3635,3650,3630,5971
|
|
20230609,094900,931229100,3635,3625,3635,3625,430
|
|
20230609,094800,929668165,3625,3620,3625,3620,1104
|
|
20230609,094700,925670650,3625,3630,3630,3620,1166
|
|
20230609,094600,921444295,3625,3630,3630,3625,211
|
|
20230609,094500,920678370,3630,3635,3635,3630,158
|
|
20230609,094400,920104790,3630,3630,3640,3630,7074
|
|
20230609,094300,894406145,3630,3630,3635,3630,1401
|
|
20230609,094200,889320475,3635,3635,3635,3630,3385
|
|
20230609,094100,877032210,3635,3640,3645,3635,1502
|
|
20230609,094000,871566845,3640,3645,3645,3635,3797
|
|
20230609,093900,857740105,3645,3635,3645,3635,4310
|
|
20230609,093800,842046240,3635,3640,3640,3635,2639
|
|
20230609,093700,832442180,3635,3640,3645,3635,2301
|
|
20230609,093600,824067490,3650,3645,3650,3645,1809
|
|
20230609,093500,817473300,3645,3645,3645,3640,1074
|
|
20230609,093400,813562765,3645,3640,3645,3635,2070
|
|
20230609,093300,806030255,3640,3640,3645,3635,1604
|
|
20230609,093200,800189980,3635,3635,3650,3635,3220
|
|
20230609,093100,788470805,3635,3640,3640,3620,5737
|
|
20230609,093000,767639315,3640,3655,3655,3640,5119
|
|
20230609,092900,748968545,3650,3655,3655,3645,5059
|
|
20230609,092800,730496475,3655,3660,3665,3655,7664
|
|
20230609,092700,702453810,3665,3665,3670,3655,4505
|
|
20230609,092600,685928020,3665,3655,3665,3650,7518
|
|
20230609,092500,658416235,3655,3650,3655,3650,20601
|
|
20230609,092400,583176755,3650,3640,3655,3640,12385
|
|
20230609,092300,537982805,3645,3645,3650,3635,7831
|
|
20230609,092200,509449940,3650,3655,3655,3645,13513
|
|
20230609,092100,460153180,3655,3640,3655,3630,18988
|
|
20230609,092000,390957270,3640,3620,3640,3615,8970
|
|
20230609,091900,358378075,3620,3610,3625,3610,1545
|
|
20230609,091800,352789630,3610,3605,3635,3600,13616
|
|
20230609,091700,303496300,3600,3605,3605,3600,1350
|
|
20230609,091600,298631060,3605,3610,3610,3605,2539
|
|
20230609,091500,289474380,3610,3610,3620,3610,13248
|
|
20230609,091400,241593115,3610,3605,3610,3600,1167
|
|
20230609,091300,237383240,3605,3600,3620,3600,15517
|
|
20230609,091200,181416050,3605,3595,3610,3595,2834
|
|
20230609,091100,171209560,3600,3595,3635,3590,12116
|
|
20230609,091000,127561415,3590,3580,3590,3580,7377
|
|
20230609,090900,101120590,3580,3565,3580,3560,6006
|
|
20230609,090800,79650055,3565,3565,3565,3565,1418
|
|
20230609,090700,74594885,3565,3550,3565,3550,1797
|
|
20230609,090600,68205480,3550,3550,3550,3550,6
|
|
20230609,090500,68184180,3550,3555,3555,3550,362
|
|
20230609,090400,66899075,3550,3530,3550,3525,2750
|
|
20230609,090300,57171345,3530,3535,3535,3525,12669
|
|
20230609,090200,12441040,3540,3550,3550,3540,642
|
|
20230609,090100,10165150,3555,3555,3560,3555,446
|
|
20230609,090000,8579600,3560,3560,3560,3560,2410
|