718 lines
36 KiB
CSV
718 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230613,205500,70683327560,4690,4690,4690,4690,116817
|
|
20230613,205400,70683327560,4690,4690,4690,4690,0
|
|
20230613,205300,70683327560,4690,4690,4690,4690,0
|
|
20230613,205200,70683327560,4690,4690,4690,4690,0
|
|
20230613,205100,70683327560,4690,4690,4690,4690,0
|
|
20230613,205000,70683327560,4690,4690,4690,4690,0
|
|
20230613,204900,70683327560,4690,4690,4690,4690,0
|
|
20230613,204800,70683327560,4690,4690,4690,4690,0
|
|
20230613,204700,70683327560,4690,4690,4690,4690,0
|
|
20230613,204600,70683327560,4690,4690,4690,4690,0
|
|
20230613,204500,70683327560,4690,4690,4690,4690,0
|
|
20230613,204400,70683327560,4690,4690,4690,4690,0
|
|
20230613,204300,70683327560,4690,4690,4690,4690,0
|
|
20230613,204200,70683327560,4690,4690,4690,4690,0
|
|
20230613,204100,70683327560,4690,4690,4690,4690,0
|
|
20230613,204000,70683327560,4690,4690,4690,4690,0
|
|
20230613,203900,70683327560,4690,4690,4690,4690,0
|
|
20230613,203800,70683327560,4690,4690,4690,4690,0
|
|
20230613,203700,70683327560,4690,4690,4690,4690,0
|
|
20230613,203600,70683327560,4690,4690,4690,4690,0
|
|
20230613,203500,70683327560,4690,4690,4690,4690,0
|
|
20230613,203400,70683327560,4690,4690,4690,4690,0
|
|
20230613,203300,70683327560,4690,4690,4690,4690,0
|
|
20230613,203200,70683327560,4690,4690,4690,4690,0
|
|
20230613,203100,70683327560,4690,4690,4690,4690,0
|
|
20230613,203000,70683327560,4690,4690,4690,4690,0
|
|
20230613,202900,70683327560,4690,4690,4690,4690,0
|
|
20230613,202800,70683327560,4690,4690,4690,4690,0
|
|
20230613,202700,70683327560,4690,4690,4690,4690,0
|
|
20230613,202600,70683327560,4690,4690,4690,4690,0
|
|
20230613,202500,70683327560,4690,4690,4690,4690,116817
|
|
20230613,202400,70683327560,4690,4690,4690,4690,0
|
|
20230613,202300,70683327560,4690,4690,4690,4690,0
|
|
20230613,202200,70683327560,4690,4690,4690,4690,0
|
|
20230613,202100,70683327560,4690,4690,4690,4690,0
|
|
20230613,202000,70683327560,4690,4690,4690,4690,0
|
|
20230613,201900,70683327560,4690,4690,4690,4690,0
|
|
20230613,201800,70683327560,4690,4690,4690,4690,0
|
|
20230613,201700,70683327560,4690,4690,4690,4690,0
|
|
20230613,201600,70683327560,4690,4690,4690,4690,0
|
|
20230613,201500,70683327560,4690,4690,4690,4690,0
|
|
20230613,201400,70683327560,4690,4690,4690,4690,0
|
|
20230613,201300,70683327560,4690,4690,4690,4690,0
|
|
20230613,201200,70683327560,4690,4690,4690,4690,0
|
|
20230613,201100,70683327560,4690,4690,4690,4690,0
|
|
20230613,201000,70683327560,4690,4690,4690,4690,0
|
|
20230613,200900,70683327560,4690,4690,4690,4690,0
|
|
20230613,200800,70683327560,4690,4690,4690,4690,0
|
|
20230613,200700,70683327560,4690,4690,4690,4690,0
|
|
20230613,200600,70683327560,4690,4690,4690,4690,0
|
|
20230613,200500,70683327560,4690,4690,4690,4690,0
|
|
20230613,200400,70683327560,4690,4690,4690,4690,0
|
|
20230613,200300,70683327560,4690,4690,4690,4690,0
|
|
20230613,200200,70683327560,4690,4690,4690,4690,0
|
|
20230613,200100,70683327560,4690,4690,4690,4690,0
|
|
20230613,200000,70683327560,4690,4690,4690,4690,0
|
|
20230613,195900,70683327560,4690,4690,4690,4690,0
|
|
20230613,195800,70683327560,4690,4690,4690,4690,0
|
|
20230613,195700,70683327560,4690,4690,4690,4690,0
|
|
20230613,195600,70683327560,4690,4690,4690,4690,0
|
|
20230613,195500,70683327560,4690,4690,4690,4690,116817
|
|
20230613,195400,70683327560,4690,4690,4690,4690,0
|
|
20230613,195300,70683327560,4690,4690,4690,4690,0
|
|
20230613,195200,70683327560,4690,4690,4690,4690,0
|
|
20230613,195100,70683327560,4690,4690,4690,4690,0
|
|
20230613,195000,70683327560,4690,4690,4690,4690,0
|
|
20230613,194900,70683327560,4690,4690,4690,4690,0
|
|
20230613,194800,70683327560,4690,4690,4690,4690,0
|
|
20230613,194700,70683327560,4690,4690,4690,4690,0
|
|
20230613,194600,70683327560,4690,4690,4690,4690,0
|
|
20230613,194500,70683327560,4690,4690,4690,4690,0
|
|
20230613,194400,70683327560,4690,4690,4690,4690,0
|
|
20230613,194300,70683327560,4690,4690,4690,4690,0
|
|
20230613,194200,70683327560,4690,4690,4690,4690,0
|
|
20230613,194100,70683327560,4690,4690,4690,4690,0
|
|
20230613,194000,70683327560,4690,4690,4690,4690,0
|
|
20230613,193900,70683327560,4690,4690,4690,4690,0
|
|
20230613,193800,70683327560,4690,4690,4690,4690,0
|
|
20230613,193700,70683327560,4690,4690,4690,4690,0
|
|
20230613,193600,70683327560,4690,4690,4690,4690,0
|
|
20230613,193500,70683327560,4690,4690,4690,4690,0
|
|
20230613,193400,70683327560,4690,4690,4690,4690,0
|
|
20230613,193300,70683327560,4690,4690,4690,4690,0
|
|
20230613,193200,70683327560,4690,4690,4690,4690,0
|
|
20230613,193100,70683327560,4690,4690,4690,4690,0
|
|
20230613,193000,70683327560,4690,4690,4690,4690,0
|
|
20230613,192900,70683327560,4690,4690,4690,4690,0
|
|
20230613,192800,70683327560,4690,4690,4690,4690,0
|
|
20230613,192700,70683327560,4690,4690,4690,4690,0
|
|
20230613,192600,70683327560,4690,4690,4690,4690,0
|
|
20230613,192500,70683327560,4690,4690,4690,4690,116817
|
|
20230613,192400,70683327560,4690,4690,4690,4690,0
|
|
20230613,192300,70683327560,4690,4690,4690,4690,0
|
|
20230613,192200,70683327560,4690,4690,4690,4690,0
|
|
20230613,192100,70683327560,4690,4690,4690,4690,0
|
|
20230613,192000,70683327560,4690,4690,4690,4690,0
|
|
20230613,191900,70683327560,4690,4690,4690,4690,0
|
|
20230613,191800,70683327560,4690,4690,4690,4690,0
|
|
20230613,191700,70683327560,4690,4690,4690,4690,0
|
|
20230613,191600,70683327560,4690,4690,4690,4690,0
|
|
20230613,191500,70683327560,4690,4690,4690,4690,0
|
|
20230613,191400,70683327560,4690,4690,4690,4690,0
|
|
20230613,191300,70683327560,4690,4690,4690,4690,0
|
|
20230613,191200,70683327560,4690,4690,4690,4690,0
|
|
20230613,191100,70683327560,4690,4690,4690,4690,0
|
|
20230613,191000,70683327560,4690,4690,4690,4690,0
|
|
20230613,190900,70683327560,4690,4690,4690,4690,0
|
|
20230613,190800,70683327560,4690,4690,4690,4690,0
|
|
20230613,190700,70683327560,4690,4690,4690,4690,0
|
|
20230613,190600,70683327560,4690,4690,4690,4690,0
|
|
20230613,190500,70683327560,4690,4690,4690,4690,0
|
|
20230613,190400,70683327560,4690,4690,4690,4690,0
|
|
20230613,190300,70683327560,4690,4690,4690,4690,0
|
|
20230613,190200,70683327560,4690,4690,4690,4690,0
|
|
20230613,190100,70683327560,4690,4690,4690,4690,0
|
|
20230613,190000,70683327560,4690,4690,4690,4690,0
|
|
20230613,185900,70683327560,4690,4690,4690,4690,0
|
|
20230613,185800,70683327560,4690,4690,4690,4690,0
|
|
20230613,185700,70683327560,4690,4690,4690,4690,0
|
|
20230613,185600,70683327560,4690,4690,4690,4690,0
|
|
20230613,185500,70683327560,4690,4690,4690,4690,116817
|
|
20230613,185400,70683327560,4690,4690,4690,4690,0
|
|
20230613,185300,70683327560,4690,4690,4690,4690,0
|
|
20230613,185200,70683327560,4690,4690,4690,4690,0
|
|
20230613,185100,70683327560,4690,4690,4690,4690,0
|
|
20230613,185000,70683327560,4690,4690,4690,4690,0
|
|
20230613,184900,70683327560,4690,4690,4690,4690,0
|
|
20230613,184800,70683327560,4690,4690,4690,4690,0
|
|
20230613,184700,70683327560,4690,4690,4690,4690,0
|
|
20230613,184600,70683327560,4690,4690,4690,4690,0
|
|
20230613,184500,70683327560,4690,4690,4690,4690,0
|
|
20230613,184400,70683327560,4690,4690,4690,4690,0
|
|
20230613,184300,70683327560,4690,4690,4690,4690,0
|
|
20230613,184200,70683327560,4690,4690,4690,4690,0
|
|
20230613,184100,70683327560,4690,4690,4690,4690,0
|
|
20230613,184000,70683327560,4690,4690,4690,4690,0
|
|
20230613,183900,70683327560,4690,4690,4690,4690,0
|
|
20230613,183800,70683327560,4690,4690,4690,4690,0
|
|
20230613,183700,70683327560,4690,4690,4690,4690,0
|
|
20230613,183600,70683327560,4690,4690,4690,4690,0
|
|
20230613,183500,70683327560,4690,4690,4690,4690,0
|
|
20230613,183400,70683327560,4690,4690,4690,4690,0
|
|
20230613,183300,70683327560,4690,4690,4690,4690,0
|
|
20230613,183200,70683327560,4690,4690,4690,4690,0
|
|
20230613,183100,70683327560,4690,4690,4690,4690,0
|
|
20230613,183000,70683327560,4690,4690,4690,4690,0
|
|
20230613,182900,70683327560,4690,4690,4690,4690,0
|
|
20230613,182800,70683327560,4690,4690,4690,4690,0
|
|
20230613,182700,70683327560,4690,4690,4690,4690,0
|
|
20230613,182600,70683327560,4690,4690,4690,4690,0
|
|
20230613,182500,70683327560,4690,4690,4690,4690,116817
|
|
20230613,182400,70683327560,4690,4690,4690,4690,0
|
|
20230613,182300,70683327560,4690,4690,4690,4690,0
|
|
20230613,182200,70683327560,4690,4690,4690,4690,0
|
|
20230613,182100,70683327560,4690,4690,4690,4690,0
|
|
20230613,182000,70683327560,4690,4690,4690,4690,0
|
|
20230613,181900,70683327560,4690,4690,4690,4690,0
|
|
20230613,181800,70683327560,4690,4690,4690,4690,0
|
|
20230613,181700,70683327560,4690,4690,4690,4690,0
|
|
20230613,181600,70683327560,4690,4690,4690,4690,0
|
|
20230613,181500,70683327560,4690,4690,4690,4690,0
|
|
20230613,181400,70683327560,4690,4690,4690,4690,0
|
|
20230613,181300,70683327560,4690,4690,4690,4690,0
|
|
20230613,181200,70683327560,4690,4690,4690,4690,0
|
|
20230613,181100,70683327560,4690,4690,4690,4690,0
|
|
20230613,181000,70683327560,4690,4690,4690,4690,0
|
|
20230613,180900,70683327560,4690,4690,4690,4690,0
|
|
20230613,180800,70683327560,4690,4690,4690,4690,0
|
|
20230613,180700,70683327560,4690,4690,4690,4690,0
|
|
20230613,180600,70683327560,4690,4690,4690,4690,0
|
|
20230613,180500,70683327560,4690,4690,4690,4690,0
|
|
20230613,180400,70683327560,4690,4690,4690,4690,0
|
|
20230613,180300,70683327560,4690,4690,4690,4690,0
|
|
20230613,180200,70683327560,4690,4690,4690,4690,0
|
|
20230613,180100,70683327560,4690,4690,4690,4690,0
|
|
20230613,180000,70683327560,4690,4690,4690,4690,0
|
|
20230613,175900,70683327560,4690,4690,4690,4690,0
|
|
20230613,175800,70683327560,4690,4690,4690,4690,0
|
|
20230613,175700,70683327560,4690,4690,4690,4690,0
|
|
20230613,175600,70683327560,4690,4690,4690,4690,0
|
|
20230613,175500,70683327560,4690,4690,4690,4690,116817
|
|
20230613,175400,70683327560,4690,4690,4690,4690,0
|
|
20230613,175300,70683327560,4690,4690,4690,4690,0
|
|
20230613,175200,70683327560,4690,4690,4690,4690,0
|
|
20230613,175100,70683327560,4690,4690,4690,4690,0
|
|
20230613,175000,70683327560,4690,4690,4690,4690,0
|
|
20230613,174900,70683327560,4690,4690,4690,4690,0
|
|
20230613,174800,70683327560,4690,4690,4690,4690,0
|
|
20230613,174700,70683327560,4690,4690,4690,4690,0
|
|
20230613,174600,70683327560,4690,4690,4690,4690,0
|
|
20230613,174500,70683327560,4690,4690,4690,4690,0
|
|
20230613,174400,70683327560,4690,4690,4690,4690,0
|
|
20230613,174300,70683327560,4690,4690,4690,4690,0
|
|
20230613,174200,70683327560,4690,4690,4690,4690,0
|
|
20230613,174100,70683327560,4690,4690,4690,4690,0
|
|
20230613,174000,70683327560,4690,4690,4690,4690,0
|
|
20230613,173900,70683327560,4690,4690,4690,4690,0
|
|
20230613,173800,70683327560,4690,4690,4690,4690,0
|
|
20230613,173700,70683327560,4690,4690,4690,4690,0
|
|
20230613,173600,70683327560,4690,4690,4690,4690,0
|
|
20230613,173500,70683327560,4690,4690,4690,4690,0
|
|
20230613,173400,70683327560,4690,4690,4690,4690,0
|
|
20230613,173300,70683327560,4690,4690,4690,4690,0
|
|
20230613,173200,70683327560,4690,4690,4690,4690,0
|
|
20230613,173100,70683327560,4690,4690,4690,4690,0
|
|
20230613,173000,70683327560,4690,4690,4690,4690,0
|
|
20230613,172900,70683327560,4690,4690,4690,4690,0
|
|
20230613,172800,70683327560,4690,4690,4690,4690,0
|
|
20230613,172700,70683327560,4690,4690,4690,4690,0
|
|
20230613,172600,70683327560,4690,4690,4690,4690,0
|
|
20230613,172500,70683327560,4690,4690,4690,4690,116817
|
|
20230613,172400,70683327560,4690,4690,4690,4690,0
|
|
20230613,172300,70683327560,4690,4690,4690,4690,0
|
|
20230613,172200,70683327560,4690,4690,4690,4690,0
|
|
20230613,172100,70683327560,4690,4690,4690,4690,0
|
|
20230613,172000,70683327560,4690,4690,4690,4690,0
|
|
20230613,171900,70683327560,4690,4690,4690,4690,0
|
|
20230613,171800,70683327560,4690,4690,4690,4690,0
|
|
20230613,171700,70683327560,4690,4690,4690,4690,0
|
|
20230613,171600,70683327560,4690,4690,4690,4690,0
|
|
20230613,171500,70683327560,4690,4690,4690,4690,0
|
|
20230613,171400,70683327560,4690,4690,4690,4690,0
|
|
20230613,171300,70683327560,4690,4690,4690,4690,0
|
|
20230613,171200,70683327560,4690,4690,4690,4690,0
|
|
20230613,171100,70683327560,4690,4690,4690,4690,0
|
|
20230613,171000,70683327560,4690,4690,4690,4690,0
|
|
20230613,170900,70683327560,4690,4690,4690,4690,0
|
|
20230613,170800,70683327560,4690,4690,4690,4690,0
|
|
20230613,170700,70683327560,4690,4690,4690,4690,0
|
|
20230613,170600,70683327560,4690,4690,4690,4690,0
|
|
20230613,170500,70683327560,4690,4690,4690,4690,0
|
|
20230613,170400,70683327560,4690,4690,4690,4690,0
|
|
20230613,170300,70683327560,4690,4690,4690,4690,0
|
|
20230613,170200,70683327560,4690,4690,4690,4690,0
|
|
20230613,170100,70683327560,4690,4690,4690,4690,0
|
|
20230613,170000,70683327560,4690,4690,4690,4690,0
|
|
20230613,165900,70683327560,4690,4690,4690,4690,0
|
|
20230613,165800,70683327560,4690,4690,4690,4690,0
|
|
20230613,165700,70683327560,4690,4690,4690,4690,0
|
|
20230613,165600,70683327560,4690,4690,4690,4690,0
|
|
20230613,165500,70683327560,4690,4690,4690,4690,116817
|
|
20230613,165400,70683327560,4690,4690,4690,4690,0
|
|
20230613,165300,70683327560,4690,4690,4690,4690,0
|
|
20230613,165200,70683327560,4690,4690,4690,4690,0
|
|
20230613,165100,70683327560,4690,4690,4690,4690,0
|
|
20230613,165000,70683327560,4690,4690,4690,4690,0
|
|
20230613,164900,70683327560,4690,4690,4690,4690,0
|
|
20230613,164800,70683327560,4690,4690,4690,4690,0
|
|
20230613,164700,70683327560,4690,4690,4690,4690,0
|
|
20230613,164600,70683327560,4690,4690,4690,4690,0
|
|
20230613,164500,70683327560,4690,4690,4690,4690,0
|
|
20230613,164400,70683327560,4690,4690,4690,4690,0
|
|
20230613,164300,70683327560,4690,4690,4690,4690,0
|
|
20230613,164200,70683327560,4690,4690,4690,4690,0
|
|
20230613,164100,70683327560,4690,4690,4690,4690,0
|
|
20230613,164000,70683327560,4690,4690,4690,4690,0
|
|
20230613,163900,70683327560,4690,4690,4690,4690,0
|
|
20230613,163800,70683327560,4690,4690,4690,4690,0
|
|
20230613,163700,70683327560,4690,4690,4690,4690,0
|
|
20230613,163600,70683327560,4690,4690,4690,4690,0
|
|
20230613,163500,70683327560,4690,4690,4690,4690,0
|
|
20230613,163400,70683327560,4690,4690,4690,4690,0
|
|
20230613,163300,70683327560,4690,4690,4690,4690,0
|
|
20230613,163200,70683327560,4690,4690,4690,4690,0
|
|
20230613,163100,70683327560,4690,4690,4690,4690,0
|
|
20230613,163000,70683327560,4690,4690,4690,4690,0
|
|
20230613,162900,70683327560,4690,4690,4690,4690,0
|
|
20230613,162800,70683327560,4690,4690,4690,4690,0
|
|
20230613,162700,70683327560,4690,4690,4690,4690,0
|
|
20230613,162600,70683327560,4690,4690,4690,4690,0
|
|
20230613,162500,70683327560,4690,4690,4690,4690,116817
|
|
20230613,162400,70683327560,4690,4690,4690,4690,0
|
|
20230613,162300,70683327560,4690,4690,4690,4690,0
|
|
20230613,162200,70683327560,4690,4690,4690,4690,0
|
|
20230613,162100,70683327560,4690,4690,4690,4690,0
|
|
20230613,162000,70683327560,4690,4690,4690,4690,0
|
|
20230613,161900,70683327560,4690,4690,4690,4690,0
|
|
20230613,161800,70683327560,4690,4690,4690,4690,0
|
|
20230613,161700,70683327560,4690,4690,4690,4690,0
|
|
20230613,161600,70683327560,4690,4690,4690,4690,0
|
|
20230613,161500,70683327560,4690,4690,4690,4690,0
|
|
20230613,161400,70683327560,4690,4690,4690,4690,0
|
|
20230613,161300,70683327560,4690,4690,4690,4690,0
|
|
20230613,161200,70683327560,4690,4690,4690,4690,0
|
|
20230613,161100,70683327560,4690,4690,4690,4690,0
|
|
20230613,161000,70683327560,4690,4690,4690,4690,0
|
|
20230613,160900,70683327560,4690,4690,4690,4690,0
|
|
20230613,160800,70683327560,4690,4690,4690,4690,0
|
|
20230613,160700,70683327560,4690,4690,4690,4690,0
|
|
20230613,160600,70683327560,4690,4690,4690,4690,0
|
|
20230613,160500,70683327560,4690,4690,4690,4690,0
|
|
20230613,160400,70683327560,4690,4690,4690,4690,0
|
|
20230613,160300,70683327560,4690,4690,4690,4690,0
|
|
20230613,160200,70683327560,4690,4690,4690,4690,0
|
|
20230613,160100,70683327560,4690,4690,4690,4690,0
|
|
20230613,160000,70683327560,4690,4690,4690,4690,0
|
|
20230613,155900,70683327560,4690,4690,4690,4690,0
|
|
20230613,155800,70683327560,4690,4690,4690,4690,0
|
|
20230613,155700,70683327560,4690,4690,4690,4690,0
|
|
20230613,155600,70683327560,4690,4690,4690,4690,0
|
|
20230613,155500,70683327560,4690,4690,4690,4690,116817
|
|
20230613,155400,70683327560,4690,4690,4690,4690,0
|
|
20230613,155300,70683327560,4690,4690,4690,4690,0
|
|
20230613,155200,70683327560,4690,4690,4690,4690,0
|
|
20230613,155100,70683327560,4690,4690,4690,4690,0
|
|
20230613,155000,70683327560,4690,4690,4690,4690,0
|
|
20230613,154900,70683327560,4690,4690,4690,4690,0
|
|
20230613,154800,70683327560,4690,4690,4690,4690,0
|
|
20230613,154700,70683327560,4690,4690,4690,4690,0
|
|
20230613,154600,70683327560,4690,4690,4690,4690,0
|
|
20230613,154500,70683327560,4690,4690,4690,4690,0
|
|
20230613,154400,70683327560,4690,4690,4690,4690,0
|
|
20230613,154300,70683327560,4690,4690,4690,4690,0
|
|
20230613,154200,70683327560,4690,4690,4690,4690,0
|
|
20230613,154100,70683327560,4690,4690,4690,4690,0
|
|
20230613,154000,70683327560,4690,4690,4690,4690,0
|
|
20230613,153900,70683327560,4690,4690,4690,4690,0
|
|
20230613,153800,70683327560,4690,4690,4690,4690,0
|
|
20230613,153700,70683327560,4690,4690,4690,4690,0
|
|
20230613,153600,70683327560,4690,4690,4690,4690,0
|
|
20230613,153500,70683327560,4690,4690,4690,4690,0
|
|
20230613,153400,70683327560,4690,4690,4690,4690,0
|
|
20230613,153300,70683327560,4690,4690,4690,4690,0
|
|
20230613,153200,70683327560,4690,4690,4690,4690,0
|
|
20230613,153100,70683327560,4690,4690,4690,4690,0
|
|
20230613,153000,70683327560,4690,4690,4690,4690,116817
|
|
20230613,152900,70135455830,4620,4620,4620,4620,0
|
|
20230613,152800,70135455830,4620,4620,4620,4620,0
|
|
20230613,152700,70135455830,4620,4620,4620,4620,0
|
|
20230613,152600,70135455830,4620,4620,4620,4620,0
|
|
20230613,152500,70135455830,4620,4620,4620,4620,0
|
|
20230613,152400,70135455830,4620,4620,4620,4620,0
|
|
20230613,152300,70135455830,4620,4620,4620,4620,0
|
|
20230613,152200,70135455830,4620,4620,4620,4620,0
|
|
20230613,152100,70135455830,4620,4620,4620,4620,0
|
|
20230613,152000,70135455830,4620,4620,4620,4620,0
|
|
20230613,151900,70135455830,4620,4605,4625,4585,71858
|
|
20230613,151800,69804790675,4600,4670,4675,4500,174164
|
|
20230613,151700,69007343810,4675,4750,4750,4615,192240
|
|
20230613,151600,68107532220,4750,4920,4940,4725,199903
|
|
20230613,151500,67143860230,4920,5130,5130,4840,159857
|
|
20230613,151400,66351090680,5130,5150,5160,5130,28101
|
|
20230613,151300,66206651650,5150,5110,5150,5110,14934
|
|
20230613,151200,66129994240,5120,5160,5170,5090,42328
|
|
20230613,151100,65912902710,5160,5160,5180,5150,118802
|
|
20230613,151000,65298859880,5150,5120,5170,5120,67715
|
|
20230613,150900,64950051860,5120,5100,5120,5100,9772
|
|
20230613,150800,64900123220,5100,5090,5100,5070,12528
|
|
20230613,150700,64836361880,5100,5100,5120,5080,25157
|
|
20230613,150600,64707968110,5090,5070,5110,5060,13953
|
|
20230613,150500,64637040650,5070,5100,5120,5060,40217
|
|
20230613,150400,64432427810,5110,5100,5140,5080,31852
|
|
20230613,150300,64269549250,5090,5080,5100,5050,28930
|
|
20230613,150200,64122917010,5070,5110,5130,5050,50978
|
|
20230613,150100,63863919440,5110,5130,5140,5060,64425
|
|
20230613,150000,63535286270,5120,5130,5140,5080,36239
|
|
20230613,145900,63350006970,5120,5150,5150,5100,84718
|
|
20230613,145800,62915670620,5150,5100,5170,5080,195213
|
|
20230613,145700,61911718000,5100,5010,5140,5010,215759
|
|
20230613,145600,60814794210,5020,4995,5020,4980,25549
|
|
20230613,145500,60687244825,4995,4995,4995,4980,12856
|
|
20230613,145400,60623135415,4985,4995,5000,4985,14337
|
|
20230613,145300,60551543710,4995,5000,5010,4995,21275
|
|
20230613,145200,60445234150,5000,5040,5040,4995,12361
|
|
20230613,145100,60383219155,5040,5020,5050,4995,37864
|
|
20230613,145000,60193345540,5030,5020,5050,5010,18867
|
|
20230613,144900,60098448230,5010,5040,5050,4985,49558
|
|
20230613,144800,59850332225,5040,5070,5080,5030,65234
|
|
20230613,144700,59520405915,5070,5060,5080,5020,58272
|
|
20230613,144600,59225982335,5050,5000,5080,5000,91362
|
|
20230613,144500,58764849635,5010,4970,5020,4960,53758
|
|
20230613,144400,58496375875,4965,4935,5000,4935,40369
|
|
20230613,144300,58295827260,4940,4935,4945,4920,10174
|
|
20230613,144200,58245645105,4935,4920,4935,4910,18677
|
|
20230613,144100,58153678865,4920,4900,4950,4885,14383
|
|
20230613,144000,58083009770,4890,4880,4900,4870,9837
|
|
20230613,143900,58034964455,4910,4875,4930,4870,40182
|
|
20230613,143800,57838397540,4875,4825,4935,4820,43826
|
|
20230613,143700,57624841540,4830,4990,5030,4815,113034
|
|
20230613,143600,57065884180,4990,4960,4995,4955,12928
|
|
20230613,143500,57001641415,4955,4960,4965,4950,6788
|
|
20230613,143400,56968001820,4960,4970,4975,4955,14305
|
|
20230613,143300,56897002040,4970,4980,4980,4965,7704
|
|
20230613,143200,56858681150,4980,5000,5000,4965,30017
|
|
20230613,143100,56709069295,5000,4955,5010,4945,31960
|
|
20230613,143000,56549688930,4965,4935,4965,4930,19029
|
|
20230613,142900,56455690985,4940,4965,4965,4940,12132
|
|
20230613,142800,56395628175,4970,4930,4975,4930,23905
|
|
20230613,142700,56277101565,4930,4925,4960,4915,46614
|
|
20230613,142600,56047131175,4925,4980,4980,4925,58424
|
|
20230613,142500,55757666885,4980,4975,4995,4975,5793
|
|
20230613,142400,55728805095,4975,4970,5010,4960,28420
|
|
20230613,142300,55587095305,4965,5010,5020,4960,52496
|
|
20230613,142200,55325031085,5010,5030,5040,5000,47697
|
|
20230613,142100,55085645605,5030,4970,5030,4970,71980
|
|
20230613,142000,54724866895,4980,4975,4985,4950,40272
|
|
20230613,141900,54524988915,4980,4975,4990,4960,45219
|
|
20230613,141800,54299962905,4975,4995,5010,4950,82403
|
|
20230613,141700,53890444850,4990,5010,5030,4980,92208
|
|
20230613,141600,53429309495,5000,5030,5040,4995,64540
|
|
20230613,141500,53105936445,5030,5060,5060,5010,70936
|
|
20230613,141400,52748907695,5060,5040,5090,5020,145025
|
|
20230613,141300,52015751385,5030,4800,5070,4800,351439
|
|
20230613,141200,50264812480,4805,4780,4805,4770,10111
|
|
20230613,141100,50216336045,4770,4780,4785,4760,10316
|
|
20230613,141000,50167092330,4780,4775,4805,4755,12475
|
|
20230613,140900,50107334035,4775,4765,4775,4750,5797
|
|
20230613,140800,50079753775,4780,4760,4780,4755,13284
|
|
20230613,140700,50016432485,4755,4800,4800,4730,10084
|
|
20230613,140600,49968321305,4800,4805,4825,4795,17943
|
|
20230613,140500,49882090920,4810,4780,4825,4765,34594
|
|
20230613,140400,49716202080,4780,4705,4790,4705,29420
|
|
20230613,140300,49576339550,4700,4725,4730,4685,20551
|
|
20230613,140200,49479758940,4725,4745,4745,4650,75618
|
|
20230613,140100,49123799160,4745,4830,4830,4740,61919
|
|
20230613,140000,48827967520,4830,4845,4850,4825,17133
|
|
20230613,135900,48745166295,4845,4880,4885,4830,24562
|
|
20230613,135800,48625931725,4880,4830,4900,4830,37402
|
|
20230613,135700,48443740900,4840,4835,4850,4825,8690
|
|
20230613,135600,48401733360,4830,4855,4855,4820,12515
|
|
20230613,135500,48341296340,4855,4845,4855,4815,12446
|
|
20230613,135400,48281228590,4845,4825,4850,4820,19048
|
|
20230613,135300,48189332310,4825,4860,4870,4820,20085
|
|
20230613,135200,48092121725,4860,4885,4890,4850,22543
|
|
20230613,135100,47982220910,4890,4845,4895,4840,25724
|
|
20230613,135000,47856906315,4845,4870,4875,4835,21536
|
|
20230613,134900,47752287600,4875,4855,4880,4845,16090
|
|
20230613,134800,47674021960,4850,4830,4855,4820,16494
|
|
20230613,134700,47594160700,4820,4865,4865,4810,19279
|
|
20230613,134600,47501036680,4865,4855,4870,4855,7410
|
|
20230613,134500,47464997105,4850,4885,4885,4835,19239
|
|
20230613,134400,47371501980,4880,4840,4885,4840,34997
|
|
20230613,134300,47201096540,4835,4850,4865,4830,22628
|
|
20230613,134200,47091421715,4855,4845,4860,4800,45618
|
|
20230613,134100,46870956120,4845,4850,4865,4840,19976
|
|
20230613,134000,46774084085,4845,4885,4890,4835,33133
|
|
20230613,133900,46613406215,4890,4920,4920,4835,55671
|
|
20230613,133800,46341796115,4920,4960,4960,4910,78646
|
|
20230613,133700,45953882005,4955,4860,4970,4860,126679
|
|
20230613,133600,45329804830,4865,4845,4870,4840,13037
|
|
20230613,133500,45266537880,4845,4875,4895,4845,54711
|
|
20230613,133400,45000230255,4875,4855,4910,4840,73876
|
|
20230613,133300,44640323445,4855,4800,4870,4785,50203
|
|
20230613,133200,44396958910,4800,4810,4815,4780,21721
|
|
20230613,133100,44292894520,4810,4820,4825,4805,13872
|
|
20230613,133000,44226091105,4815,4845,4850,4785,29535
|
|
20230613,132900,44083742020,4835,4810,4850,4785,36718
|
|
20230613,132800,43906721655,4810,4760,4830,4760,60431
|
|
20230613,132700,43616620255,4765,4765,4770,4710,27300
|
|
20230613,132600,43487472720,4750,4755,4765,4715,32180
|
|
20230613,132500,43335201660,4765,4755,4780,4750,17807
|
|
20230613,132400,43250471310,4755,4780,4780,4750,17098
|
|
20230613,132300,43169053125,4780,4810,4815,4780,27387
|
|
20230613,132200,43037578045,4810,4775,4815,4755,30053
|
|
20230613,132100,42893813975,4775,4765,4795,4765,9681
|
|
20230613,132000,42847527610,4770,4750,4805,4750,26175
|
|
20230613,131900,42722338420,4750,4775,4805,4740,66647
|
|
20230613,131800,42404612465,4775,4855,4860,4765,73336
|
|
20230613,131700,42052263850,4855,4840,4875,4825,23657
|
|
20230613,131600,41937651870,4840,4850,4855,4825,47081
|
|
20230613,131500,41710118850,4850,4895,4895,4825,65131
|
|
20230613,131400,41394116785,4895,4900,4920,4855,73360
|
|
20230613,131300,41035434030,4900,4960,4960,4870,103426
|
|
20230613,131200,40527527160,4960,4880,4960,4860,278627
|
|
20230613,131100,39153271230,4880,4825,4880,4815,55816
|
|
20230613,131000,38882521560,4825,4840,4880,4800,114179
|
|
20230613,130900,38330994880,4840,4845,4895,4830,93479
|
|
20230613,130800,37876663930,4850,4870,4910,4825,212490
|
|
20230613,130700,36843172805,4865,4875,4890,4860,113719
|
|
20230613,130600,36288926730,4825,4825,4825,4825,0
|
|
20230613,130500,36288926730,4825,4690,4825,4690,135451
|
|
20230613,130400,35641718165,4690,4720,4730,4670,78254
|
|
20230613,130300,35274161385,4715,4780,4780,4685,167732
|
|
20230613,130200,34480869095,4780,4580,4780,4560,253530
|
|
20230613,130100,33298053875,4580,4485,4595,4485,204629
|
|
20230613,130000,32365909265,4485,4415,4510,4410,39986
|
|
20230613,125900,32187138580,4410,4440,4440,4405,15548
|
|
20230613,125800,32118441925,4440,4395,4440,4395,14696
|
|
20230613,125700,32053605820,4395,4460,4475,4385,42307
|
|
20230613,125600,31866092260,4460,4465,4480,4445,25733
|
|
20230613,125500,31751343110,4465,4430,4465,4430,68736
|
|
20230613,125400,31445645020,4440,4405,4445,4385,50646
|
|
20230613,125300,31222399755,4410,4390,4430,4390,31296
|
|
20230613,125200,31084782640,4385,4385,4385,4385,0
|
|
20230613,125100,31084782640,4385,4405,4405,4385,37784
|
|
20230613,125000,30918976935,4405,4410,4420,4395,56202
|
|
20230613,124900,30671411090,4405,4510,4515,4395,91333
|
|
20230613,124800,30265688325,4510,4505,4545,4505,51789
|
|
20230613,124700,30031424865,4505,4500,4510,4480,23618
|
|
20230613,124600,29925229360,4500,4525,4525,4485,45715
|
|
20230613,124500,29719324475,4530,4540,4545,4505,52596
|
|
20230613,124400,29481670470,4540,4545,4550,4500,67340
|
|
20230613,124300,29177235235,4550,4595,4600,4525,65060
|
|
20230613,124200,28880763810,4585,4640,4640,4560,80718
|
|
20230613,124100,28509829370,4640,4690,4690,4610,50274
|
|
20230613,124000,28275867870,4685,4725,4730,4685,17036
|
|
20230613,123900,28195611645,4720,4730,4740,4715,21699
|
|
20230613,123800,28093039635,4730,4695,4755,4690,30974
|
|
20230613,123700,27946729640,4695,4675,4715,4665,32268
|
|
20230613,123600,27795494260,4665,4685,4710,4665,34881
|
|
20230613,123500,27632091255,4685,4725,4735,4670,78901
|
|
20230613,123400,27261525285,4725,4725,4765,4720,25853
|
|
20230613,123300,27139086965,4730,4770,4775,4725,70236
|
|
20230613,123200,26805703060,4775,4770,4790,4765,20157
|
|
20230613,123100,26709512385,4770,4810,4815,4765,41458
|
|
20230613,123000,26511451205,4810,4830,4835,4805,19986
|
|
20230613,122900,26415054705,4830,4800,4835,4795,42388
|
|
20230613,122800,26210591085,4800,4780,4805,4780,20344
|
|
20230613,122700,26113080985,4790,4805,4815,4770,42087
|
|
20230613,122600,25911662275,4805,4800,4830,4795,29147
|
|
20230613,122500,25771601575,4800,4810,4855,4780,44690
|
|
20230613,122400,25556628765,4810,4840,4845,4780,69748
|
|
20230613,122300,25221361020,4840,4870,4870,4830,36557
|
|
20230613,122200,25044255560,4865,4905,4910,4825,62007
|
|
20230613,122100,24742778120,4910,4905,4920,4860,101693
|
|
20230613,122000,24245382300,4905,4940,4950,4890,134405
|
|
20230613,121900,23584598685,4940,4820,4940,4820,286106
|
|
20230613,121800,22182118505,4820,4795,4825,4790,25713
|
|
20230613,121700,22058416840,4795,4780,4800,4775,17905
|
|
20230613,121600,21972805795,4780,4815,4835,4770,33662
|
|
20230613,121500,21811486415,4815,4765,4840,4765,38012
|
|
20230613,121400,21628513055,4765,4785,4815,4765,23922
|
|
20230613,121300,21514167215,4785,4785,4845,4780,24082
|
|
20230613,121200,21398232115,4785,4830,4860,4770,52052
|
|
20230613,121100,21147955160,4840,4730,4880,4730,105201
|
|
20230613,121000,20641213415,4730,4765,4775,4725,59868
|
|
20230613,120900,20357060855,4770,4810,4835,4750,59499
|
|
20230613,120800,20073147975,4810,4790,4880,4780,124226
|
|
20230613,120700,19471981365,4790,4740,4815,4735,90765
|
|
20230613,120600,19039180185,4740,4860,4860,4735,137505
|
|
20230613,120500,18378572185,4860,4885,4920,4845,119008
|
|
20230613,120400,17798451205,4900,4835,4960,4835,230127
|
|
20230613,120300,16667444905,4835,4870,4915,4800,279641
|
|
20230613,120200,15307002795,4870,4870,4900,4840,188294
|
|
20230613,120100,14391132000,4835,4835,4835,4835,0
|
|
20230613,120000,14391132000,4835,4835,4835,4835,0
|
|
20230613,115900,14391132000,4835,4730,4835,4685,324975
|
|
20230613,115800,12836202330,4735,4610,4740,4575,197814
|
|
20230613,115700,11910656850,4605,4660,4660,4575,87971
|
|
20230613,115600,11504436810,4655,4550,4700,4550,318976
|
|
20230613,115500,10024710800,4550,4510,4550,4500,58214
|
|
20230613,115400,9761586430,4510,4480,4565,4470,120456
|
|
20230613,115300,9216360545,4480,4550,4595,4480,161350
|
|
20230613,115200,8482691920,4550,4505,4600,4455,362617
|
|
20230613,115100,6835127375,4505,4335,4505,4330,380979
|
|
20230613,115000,5143998815,4330,4390,4435,4315,249040
|
|
20230613,114900,4055672455,4390,4400,4400,4390,82422
|
|
20230613,114800,3693025530,4375,4375,4375,4375,0
|
|
20230613,114700,3693025530,4375,4160,4375,4150,173737
|
|
20230613,114600,2950156420,4150,4130,4160,4120,32865
|
|
20230613,114500,2813980420,4130,4120,4130,4110,9244
|
|
20230613,114400,2775852360,4110,4105,4120,4085,8361
|
|
20230613,114300,2741565760,4090,4080,4115,4075,5546
|
|
20230613,114200,2718846425,4075,4100,4120,4065,3869
|
|
20230613,114100,2703059160,4120,4120,4125,4095,13991
|
|
20230613,114000,2645435160,4120,4125,4125,4095,39
|
|
20230613,113900,2645274630,4125,4105,4125,4085,4145
|
|
20230613,113800,2628238460,4110,4085,4110,4085,6942
|
|
20230613,113700,2599741495,4090,4050,4090,4050,2040
|
|
20230613,113600,2591426160,4045,4045,4045,4045,364
|
|
20230613,113500,2589953780,4045,4050,4060,4045,794
|
|
20230613,113400,2586740585,4050,4060,4060,4050,168
|
|
20230613,113300,2586059165,4060,4050,4060,4050,17
|
|
20230613,113200,2585990175,4050,4050,4050,4050,1
|
|
20230613,113100,2585986125,4050,4050,4050,4050,0
|
|
20230613,113000,2585986125,4050,4060,4060,4050,744
|
|
20230613,112900,2582965575,4045,4045,4050,4045,342
|
|
20230613,112800,2581582160,4045,4045,4050,4045,1254
|
|
20230613,112700,2576509725,4045,4050,4050,4045,971
|
|
20230613,112600,2572580955,4050,4055,4055,4050,2569
|
|
20230613,112500,2562163955,4055,4055,4055,4055,802
|
|
20230613,112400,2558911845,4060,4060,4060,4060,500
|
|
20230613,112300,2556881845,4055,4060,4060,4055,2633
|
|
20230613,112200,2546193830,4060,4060,4060,4060,9
|
|
20230613,112100,2546157290,4055,4060,4065,4055,1218
|
|
20230613,112000,2541212900,4060,4075,4075,4060,218
|
|
20230613,111900,2540326980,4075,4075,4080,4075,7
|
|
20230613,111800,2540298435,4080,4085,4085,4065,158
|
|
20230613,111700,2539655255,4085,4060,4085,4060,8
|
|
20230613,111600,2539622665,4060,4065,4065,4060,1175
|
|
20230613,111500,2534847340,4075,4070,4075,4065,441
|
|
20230613,111400,2533052935,4085,4080,4085,4070,402
|
|
20230613,111300,2531416205,4070,4070,4090,4070,364
|
|
20230613,111200,2529931345,4070,4065,4070,4065,2094
|
|
20230613,111100,2521419230,4065,4055,4065,4050,1009
|
|
20230613,111000,2517332235,4065,4055,4065,4055,1553
|
|
20230613,110900,2511034810,4050,4050,4050,4050,83
|
|
20230613,110800,2510698660,4055,4055,4055,4055,1579
|
|
20230613,110700,2504295815,4055,4055,4055,4055,23
|
|
20230613,110600,2504202550,4055,4065,4065,4055,407
|
|
20230613,110500,2502551270,4065,4065,4065,4060,45
|
|
20230613,110400,2502368505,4060,4060,4060,4060,3
|
|
20230613,110300,2502356325,4050,4050,4050,4050,160
|
|
20230613,110200,2501708325,4065,4050,4065,4050,2554
|
|
20230613,110100,2491356440,4055,4060,4065,4055,1513
|
|
20230613,110000,2485216575,4060,4065,4070,4060,2831
|
|
20230613,105900,2473718620,4080,4065,4080,4065,332
|
|
20230613,105800,2472365310,4065,4065,4070,4065,1183
|
|
20230613,105700,2467556065,4065,4070,4070,4065,1672
|
|
20230613,105600,2460759255,4070,4080,4080,4070,11
|
|
20230613,105500,2460714385,4080,4085,4085,4080,37
|
|
20230613,105400,2460563300,4090,4065,4090,4065,2276
|
|
20230613,105300,2451294040,4065,4065,4065,4060,835
|
|
20230613,105200,2447900595,4065,4080,4080,4065,216
|
|
20230613,105100,2447022325,4080,4080,4080,4080,0
|
|
20230613,105000,2447022325,4080,4065,4080,4060,385
|
|
20230613,104900,2445458635,4060,4060,4085,4060,97
|
|
20230613,104800,2445064315,4060,4060,4060,4060,114
|
|
20230613,104700,2444601475,4060,4060,4090,4055,1175
|
|
20230613,104600,2439810165,4060,4060,4090,4060,372
|
|
20230613,104500,2438292410,4055,4090,4090,4055,1169
|
|
20230613,104400,2433532525,4090,4085,4090,4085,1282
|
|
20230613,104300,2428290465,4080,4080,4085,4045,1490
|
|
20230613,104200,2422229250,4080,4060,4080,4050,2243
|
|
20230613,104100,2413106600,4075,4080,4080,4070,1918
|
|
20230613,104000,2405283160,4080,4045,4100,4045,10919
|
|
20230613,103900,2360598430,4065,4045,4085,4025,8852
|
|
20230613,103800,2324648425,4065,4070,4070,4050,1258
|
|
20230613,103700,2319537270,4070,4035,4090,4025,3509
|
|
20230613,103600,2305305335,4035,4055,4055,4015,19095
|
|
20230613,103500,2228260380,4055,4120,4120,4030,26454
|
|
20230613,103400,2120693260,4120,4095,4120,4090,1825
|
|
20230613,103300,2113201600,4095,4110,4115,4095,9355
|
|
20230613,103200,2074829750,4110,4115,4120,4105,5952
|
|
20230613,103100,2050345830,4115,4120,4140,4115,7889
|
|
20230613,103000,2017843765,4115,4090,4140,4085,9546
|
|
20230613,102900,1978606395,4090,4120,4175,4075,49289
|
|
20230613,102800,1774991725,4115,4135,4185,4065,100170
|
|
20230613,102700,1359349560,4130,4030,4140,4020,57881
|
|
20230613,102600,1122833340,4030,4050,4050,4030,3744
|
|
20230613,102500,1107726550,4055,4055,4055,4050,24
|
|
20230613,102400,1107629255,4055,4060,4060,4055,979
|
|
20230613,102300,1103659220,4055,4055,4055,4055,518
|
|
20230613,102200,1101558730,4055,4055,4055,4055,240
|
|
20230613,102100,1100585530,4055,4060,4060,4055,828
|
|
20230613,102000,1097224850,4060,4060,4060,4055,440
|
|
20230613,101900,1095438510,4050,4045,4060,4045,5049
|
|
20230613,101800,1074993430,4045,4030,4045,4030,3541
|
|
20230613,101700,1060695160,4035,4035,4035,4035,790
|
|
20230613,101600,1057507510,4035,4035,4035,4035,6
|
|
20230613,101500,1057483300,4040,4040,4040,4040,2
|
|
20230613,101400,1057475220,4040,4030,4040,4030,283
|
|
20230613,101300,1056334720,4030,4035,4035,4020,520
|
|
20230613,101200,1054244220,4040,4040,4040,4040,33
|
|
20230613,101100,1054110900,4040,4035,4040,4035,110
|
|
20230613,101000,1053666505,4040,4040,4040,4040,100
|
|
20230613,100900,1053262505,4045,4025,4045,4015,1141
|
|
20230613,100800,1048666210,4030,4030,4030,4030,244
|
|
20230613,100700,1047682890,4030,4040,4045,4030,1008
|
|
20230613,100600,1043612180,4040,4035,4040,4035,441
|
|
20230613,100500,1041831045,4040,4030,4040,4030,405
|
|
20230613,100400,1040198355,4030,4030,4030,4025,1047
|
|
20230613,100300,1035980450,4030,4030,4030,4030,172
|
|
20230613,100200,1035287290,4030,4030,4030,4030,252
|
|
20230613,100100,1034271730,4030,4040,4040,4030,52
|
|
20230613,100000,1034062160,4040,4035,4050,4035,645
|
|
20230613,095900,1031453510,4030,4010,4030,4010,2350
|
|
20230613,095800,1022005910,4005,4010,4020,4005,5247
|
|
20230613,095700,1000984770,4005,4015,4015,4005,3685
|
|
20230613,095600,986196110,4020,4020,4020,4015,3711
|
|
20230613,095500,971278065,4020,4030,4030,4020,443
|
|
20230613,095400,969494755,4045,4020,4045,4020,11736
|
|
20230613,095300,922303635,4020,4025,4025,4020,14750
|
|
20230613,095200,863008610,4020,4045,4045,4020,493
|
|
20230613,095100,861020225,4045,4010,4045,4010,211
|
|
20230613,095000,860166765,4010,4025,4025,4010,3489
|
|
20230613,094900,846149090,4020,4020,4020,4015,705
|
|
20230613,094800,843315190,4010,4035,4040,4010,7521
|
|
20230613,094700,813083445,4055,4040,4055,4035,1615
|
|
20230613,094600,806556310,4040,4060,4060,4040,2767
|
|
20230613,094500,795374645,4045,4060,4065,4045,5274
|
|
20230613,094400,773997585,4060,4065,4065,4060,313
|
|
20230613,094300,772725885,4065,4050,4065,4050,646
|
|
20230613,094200,770102865,4060,4055,4065,4050,2677
|
|
20230613,094100,759235805,4070,4070,4075,4070,5881
|
|
20230613,094000,735293455,4075,4070,4075,4050,4059
|
|
20230613,093900,718771230,4070,4050,4075,4050,4110
|
|
20230613,093800,702057000,4040,4040,4040,4040,78
|
|
20230613,093700,701741880,4035,4040,4050,4035,2056
|
|
20230613,093600,693440820,4055,4040,4055,4040,204
|
|
20230613,093500,692614200,4040,4055,4055,4040,3847
|
|
20230613,093400,677066095,4050,4045,4050,4035,2173
|
|
20230613,093300,668289035,4050,4070,4070,4050,7196
|
|
20230613,093200,639058825,4060,4055,4080,4045,19280
|
|
20230613,093100,560657295,4055,4055,4055,4025,3821
|
|
20230613,093000,545191990,4055,4020,4055,4015,9468
|
|
20230613,092900,506874580,4020,4010,4020,4000,922
|
|
20230613,092800,503170565,4010,4000,4010,4000,1106
|
|
20230613,092700,498740255,4000,3990,4000,3985,1202
|
|
20230613,092600,493946870,3990,4005,4005,3990,994
|
|
20230613,092500,489968900,4005,4005,4010,4000,1551
|
|
20230613,092400,483754200,4005,4005,4010,4000,266
|
|
20230613,092300,482688370,4005,4005,4005,4000,1821
|
|
20230613,092200,475398450,4015,4015,4035,4015,1827
|
|
20230613,092100,468047170,4010,3990,4010,3990,5420
|
|
20230613,092000,446363895,3980,3985,3985,3980,4759
|
|
20230613,091900,427402790,3985,3980,3985,3965,6497
|
|
20230613,091800,401605435,3980,4000,4000,3980,922
|
|
20230613,091700,397930325,4000,3995,4000,3995,956
|
|
20230613,091600,394110840,4000,3980,4005,3980,4260
|
|
20230613,091500,377146270,3980,3980,3980,3970,2544
|
|
20230613,091400,367036615,3980,3980,3980,3975,1769
|
|
20230613,091300,359996000,3980,4010,4010,3980,9749
|
|
20230613,091200,321143670,4010,4010,4015,4005,1259
|
|
20230613,091100,316094085,4010,4015,4015,4005,4265
|
|
20230613,091000,298984565,4015,4015,4015,4015,975
|
|
20230613,090900,295069940,4015,3975,4015,3975,4187
|
|
20230613,090800,278381320,3975,3980,3980,3965,1892
|
|
20230613,090700,270877535,3965,3980,3995,3965,4097
|
|
20230613,090600,254576490,3980,3985,4000,3980,1344
|
|
20230613,090500,249222090,3980,3985,3990,3980,1532
|
|
20230613,090400,243122415,3980,4005,4040,3980,6432
|
|
20230613,090300,217426545,4010,3970,4055,3970,25363
|
|
20230613,090200,115618715,3955,3975,3975,3955,2383
|
|
20230613,090100,106153780,3945,3955,3980,3935,6316
|
|
20230613,090000,81244000,3945,3980,3985,3945,20413
|