784 lines
38 KiB
CSV
784 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,220100,4222256540,3680,3680,3680,3680,20077
|
|
20230614,220000,4222256540,3680,3680,3680,3680,0
|
|
20230614,215900,4222256540,3680,3680,3680,3680,0
|
|
20230614,215800,4222256540,3680,3680,3680,3680,0
|
|
20230614,215700,4222256540,3680,3680,3680,3680,0
|
|
20230614,215600,4222256540,3680,3680,3680,3680,0
|
|
20230614,215500,4222256540,3680,3680,3680,3680,0
|
|
20230614,215400,4222256540,3680,3680,3680,3680,0
|
|
20230614,215300,4222256540,3680,3680,3680,3680,0
|
|
20230614,215200,4222256540,3680,3680,3680,3680,0
|
|
20230614,215100,4222256540,3680,3680,3680,3680,0
|
|
20230614,215000,4222256540,3680,3680,3680,3680,0
|
|
20230614,214900,4222256540,3680,3680,3680,3680,0
|
|
20230614,214800,4222256540,3680,3680,3680,3680,0
|
|
20230614,214700,4222256540,3680,3680,3680,3680,0
|
|
20230614,214600,4222256540,3680,3680,3680,3680,0
|
|
20230614,214500,4222256540,3680,3680,3680,3680,0
|
|
20230614,214400,4222256540,3680,3680,3680,3680,0
|
|
20230614,214300,4222256540,3680,3680,3680,3680,0
|
|
20230614,214200,4222256540,3680,3680,3680,3680,0
|
|
20230614,214100,4222256540,3680,3680,3680,3680,0
|
|
20230614,214000,4222256540,3680,3680,3680,3680,0
|
|
20230614,213900,4222256540,3680,3680,3680,3680,0
|
|
20230614,213800,4222256540,3680,3680,3680,3680,0
|
|
20230614,213700,4222256540,3680,3680,3680,3680,0
|
|
20230614,213600,4222256540,3680,3680,3680,3680,0
|
|
20230614,213500,4222256540,3680,3680,3680,3680,0
|
|
20230614,213400,4222256540,3680,3680,3680,3680,0
|
|
20230614,213300,4222256540,3680,3680,3680,3680,0
|
|
20230614,213200,4222256540,3680,3680,3680,3680,0
|
|
20230614,213100,4222256540,3680,3680,3680,3680,20077
|
|
20230614,213000,4222256540,3680,3680,3680,3680,0
|
|
20230614,212900,4222256540,3680,3680,3680,3680,0
|
|
20230614,212800,4222256540,3680,3680,3680,3680,0
|
|
20230614,212700,4222256540,3680,3680,3680,3680,0
|
|
20230614,212600,4222256540,3680,3680,3680,3680,0
|
|
20230614,212500,4222256540,3680,3680,3680,3680,0
|
|
20230614,212400,4222256540,3680,3680,3680,3680,0
|
|
20230614,212300,4222256540,3680,3680,3680,3680,0
|
|
20230614,212200,4222256540,3680,3680,3680,3680,0
|
|
20230614,212100,4222256540,3680,3680,3680,3680,0
|
|
20230614,212000,4222256540,3680,3680,3680,3680,0
|
|
20230614,211900,4222256540,3680,3680,3680,3680,0
|
|
20230614,211800,4222256540,3680,3680,3680,3680,0
|
|
20230614,211700,4222256540,3680,3680,3680,3680,0
|
|
20230614,211600,4222256540,3680,3680,3680,3680,0
|
|
20230614,211500,4222256540,3680,3680,3680,3680,0
|
|
20230614,211400,4222256540,3680,3680,3680,3680,0
|
|
20230614,211300,4222256540,3680,3680,3680,3680,0
|
|
20230614,211200,4222256540,3680,3680,3680,3680,0
|
|
20230614,211100,4222256540,3680,3680,3680,3680,0
|
|
20230614,211000,4222256540,3680,3680,3680,3680,0
|
|
20230614,210900,4222256540,3680,3680,3680,3680,0
|
|
20230614,210800,4222256540,3680,3680,3680,3680,0
|
|
20230614,210700,4222256540,3680,3680,3680,3680,0
|
|
20230614,210600,4222256540,3680,3680,3680,3680,0
|
|
20230614,210500,4222256540,3680,3680,3680,3680,0
|
|
20230614,210400,4222256540,3680,3680,3680,3680,0
|
|
20230614,210300,4222256540,3680,3680,3680,3680,0
|
|
20230614,210200,4222256540,3680,3680,3680,3680,0
|
|
20230614,210100,4222256540,3680,3680,3680,3680,20077
|
|
20230614,210000,4222256540,3680,3680,3680,3680,0
|
|
20230614,205900,4222256540,3680,3680,3680,3680,0
|
|
20230614,205800,4222256540,3680,3680,3680,3680,0
|
|
20230614,205700,4222256540,3680,3680,3680,3680,0
|
|
20230614,205600,4222256540,3680,3680,3680,3680,0
|
|
20230614,205500,4222256540,3680,3680,3680,3680,0
|
|
20230614,205400,4222256540,3680,3680,3680,3680,0
|
|
20230614,205300,4222256540,3680,3680,3680,3680,0
|
|
20230614,205200,4222256540,3680,3680,3680,3680,0
|
|
20230614,205100,4222256540,3680,3680,3680,3680,0
|
|
20230614,205000,4222256540,3680,3680,3680,3680,0
|
|
20230614,204900,4222256540,3680,3680,3680,3680,0
|
|
20230614,204800,4222256540,3680,3680,3680,3680,0
|
|
20230614,204700,4222256540,3680,3680,3680,3680,0
|
|
20230614,204600,4222256540,3680,3680,3680,3680,0
|
|
20230614,204500,4222256540,3680,3680,3680,3680,0
|
|
20230614,204400,4222256540,3680,3680,3680,3680,0
|
|
20230614,204300,4222256540,3680,3680,3680,3680,0
|
|
20230614,204200,4222256540,3680,3680,3680,3680,0
|
|
20230614,204100,4222256540,3680,3680,3680,3680,0
|
|
20230614,204000,4222256540,3680,3680,3680,3680,0
|
|
20230614,203900,4222256540,3680,3680,3680,3680,0
|
|
20230614,203800,4222256540,3680,3680,3680,3680,0
|
|
20230614,203700,4222256540,3680,3680,3680,3680,0
|
|
20230614,203600,4222256540,3680,3680,3680,3680,0
|
|
20230614,203500,4222256540,3680,3680,3680,3680,0
|
|
20230614,203400,4222256540,3680,3680,3680,3680,0
|
|
20230614,203300,4222256540,3680,3680,3680,3680,0
|
|
20230614,203200,4222256540,3680,3680,3680,3680,0
|
|
20230614,203100,4222256540,3680,3680,3680,3680,20077
|
|
20230614,203000,4222256540,3680,3680,3680,3680,0
|
|
20230614,202900,4222256540,3680,3680,3680,3680,0
|
|
20230614,202800,4222256540,3680,3680,3680,3680,0
|
|
20230614,202700,4222256540,3680,3680,3680,3680,0
|
|
20230614,202600,4222256540,3680,3680,3680,3680,0
|
|
20230614,202500,4222256540,3680,3680,3680,3680,0
|
|
20230614,202400,4222256540,3680,3680,3680,3680,0
|
|
20230614,202300,4222256540,3680,3680,3680,3680,0
|
|
20230614,202200,4222256540,3680,3680,3680,3680,0
|
|
20230614,202100,4222256540,3680,3680,3680,3680,0
|
|
20230614,202000,4222256540,3680,3680,3680,3680,0
|
|
20230614,201900,4222256540,3680,3680,3680,3680,0
|
|
20230614,201800,4222256540,3680,3680,3680,3680,0
|
|
20230614,201700,4222256540,3680,3680,3680,3680,0
|
|
20230614,201600,4222256540,3680,3680,3680,3680,0
|
|
20230614,201500,4222256540,3680,3680,3680,3680,0
|
|
20230614,201400,4222256540,3680,3680,3680,3680,0
|
|
20230614,201300,4222256540,3680,3680,3680,3680,0
|
|
20230614,201200,4222256540,3680,3680,3680,3680,0
|
|
20230614,201100,4222256540,3680,3680,3680,3680,0
|
|
20230614,201000,4222256540,3680,3680,3680,3680,0
|
|
20230614,200900,4222256540,3680,3680,3680,3680,0
|
|
20230614,200800,4222256540,3680,3680,3680,3680,0
|
|
20230614,200700,4222256540,3680,3680,3680,3680,0
|
|
20230614,200600,4222256540,3680,3680,3680,3680,0
|
|
20230614,200500,4222256540,3680,3680,3680,3680,0
|
|
20230614,200400,4222256540,3680,3680,3680,3680,0
|
|
20230614,200300,4222256540,3680,3680,3680,3680,0
|
|
20230614,200200,4222256540,3680,3680,3680,3680,0
|
|
20230614,200100,4222256540,3680,3680,3680,3680,20077
|
|
20230614,200000,4222256540,3680,3680,3680,3680,0
|
|
20230614,195900,4222256540,3680,3680,3680,3680,0
|
|
20230614,195800,4222256540,3680,3680,3680,3680,0
|
|
20230614,195700,4222256540,3680,3680,3680,3680,0
|
|
20230614,195600,4222256540,3680,3680,3680,3680,0
|
|
20230614,195500,4222256540,3680,3680,3680,3680,0
|
|
20230614,195400,4222256540,3680,3680,3680,3680,0
|
|
20230614,195300,4222256540,3680,3680,3680,3680,0
|
|
20230614,195200,4222256540,3680,3680,3680,3680,0
|
|
20230614,195100,4222256540,3680,3680,3680,3680,0
|
|
20230614,195000,4222256540,3680,3680,3680,3680,0
|
|
20230614,194900,4222256540,3680,3680,3680,3680,0
|
|
20230614,194800,4222256540,3680,3680,3680,3680,0
|
|
20230614,194700,4222256540,3680,3680,3680,3680,0
|
|
20230614,194600,4222256540,3680,3680,3680,3680,0
|
|
20230614,194500,4222256540,3680,3680,3680,3680,0
|
|
20230614,194400,4222256540,3680,3680,3680,3680,0
|
|
20230614,194300,4222256540,3680,3680,3680,3680,0
|
|
20230614,194200,4222256540,3680,3680,3680,3680,0
|
|
20230614,194100,4222256540,3680,3680,3680,3680,0
|
|
20230614,194000,4222256540,3680,3680,3680,3680,0
|
|
20230614,193900,4222256540,3680,3680,3680,3680,0
|
|
20230614,193800,4222256540,3680,3680,3680,3680,0
|
|
20230614,193700,4222256540,3680,3680,3680,3680,0
|
|
20230614,193600,4222256540,3680,3680,3680,3680,0
|
|
20230614,193500,4222256540,3680,3680,3680,3680,0
|
|
20230614,193400,4222256540,3680,3680,3680,3680,0
|
|
20230614,193300,4222256540,3680,3680,3680,3680,0
|
|
20230614,193200,4222256540,3680,3680,3680,3680,0
|
|
20230614,193100,4222256540,3680,3680,3680,3680,20077
|
|
20230614,193000,4222256540,3680,3680,3680,3680,0
|
|
20230614,192900,4222256540,3680,3680,3680,3680,0
|
|
20230614,192800,4222256540,3680,3680,3680,3680,0
|
|
20230614,192700,4222256540,3680,3680,3680,3680,0
|
|
20230614,192600,4222256540,3680,3680,3680,3680,0
|
|
20230614,192500,4222256540,3680,3680,3680,3680,0
|
|
20230614,192400,4222256540,3680,3680,3680,3680,0
|
|
20230614,192300,4222256540,3680,3680,3680,3680,0
|
|
20230614,192200,4222256540,3680,3680,3680,3680,0
|
|
20230614,192100,4222256540,3680,3680,3680,3680,0
|
|
20230614,192000,4222256540,3680,3680,3680,3680,0
|
|
20230614,191900,4222256540,3680,3680,3680,3680,0
|
|
20230614,191800,4222256540,3680,3680,3680,3680,0
|
|
20230614,191700,4222256540,3680,3680,3680,3680,0
|
|
20230614,191600,4222256540,3680,3680,3680,3680,0
|
|
20230614,191500,4222256540,3680,3680,3680,3680,0
|
|
20230614,191400,4222256540,3680,3680,3680,3680,0
|
|
20230614,191300,4222256540,3680,3680,3680,3680,0
|
|
20230614,191200,4222256540,3680,3680,3680,3680,0
|
|
20230614,191100,4222256540,3680,3680,3680,3680,0
|
|
20230614,191000,4222256540,3680,3680,3680,3680,0
|
|
20230614,190900,4222256540,3680,3680,3680,3680,0
|
|
20230614,190800,4222256540,3680,3680,3680,3680,0
|
|
20230614,190700,4222256540,3680,3680,3680,3680,0
|
|
20230614,190600,4222256540,3680,3680,3680,3680,0
|
|
20230614,190500,4222256540,3680,3680,3680,3680,0
|
|
20230614,190400,4222256540,3680,3680,3680,3680,0
|
|
20230614,190300,4222256540,3680,3680,3680,3680,0
|
|
20230614,190200,4222256540,3680,3680,3680,3680,0
|
|
20230614,190100,4222256540,3680,3680,3680,3680,20077
|
|
20230614,190000,4222256540,3680,3680,3680,3680,0
|
|
20230614,185900,4222256540,3680,3680,3680,3680,0
|
|
20230614,185800,4222256540,3680,3680,3680,3680,0
|
|
20230614,185700,4222256540,3680,3680,3680,3680,0
|
|
20230614,185600,4222256540,3680,3680,3680,3680,0
|
|
20230614,185500,4222256540,3680,3680,3680,3680,0
|
|
20230614,185400,4222256540,3680,3680,3680,3680,0
|
|
20230614,185300,4222256540,3680,3680,3680,3680,0
|
|
20230614,185200,4222256540,3680,3680,3680,3680,0
|
|
20230614,185100,4222256540,3680,3680,3680,3680,0
|
|
20230614,185000,4222256540,3680,3680,3680,3680,0
|
|
20230614,184900,4222256540,3680,3680,3680,3680,0
|
|
20230614,184800,4222256540,3680,3680,3680,3680,0
|
|
20230614,184700,4222256540,3680,3680,3680,3680,0
|
|
20230614,184600,4222256540,3680,3680,3680,3680,0
|
|
20230614,184500,4222256540,3680,3680,3680,3680,0
|
|
20230614,184400,4222256540,3680,3680,3680,3680,0
|
|
20230614,184300,4222256540,3680,3680,3680,3680,0
|
|
20230614,184200,4222256540,3680,3680,3680,3680,0
|
|
20230614,184100,4222256540,3680,3680,3680,3680,0
|
|
20230614,184000,4222256540,3680,3680,3680,3680,0
|
|
20230614,183900,4222256540,3680,3680,3680,3680,0
|
|
20230614,183800,4222256540,3680,3680,3680,3680,0
|
|
20230614,183700,4222256540,3680,3680,3680,3680,0
|
|
20230614,183600,4222256540,3680,3680,3680,3680,0
|
|
20230614,183500,4222256540,3680,3680,3680,3680,0
|
|
20230614,183400,4222256540,3680,3680,3680,3680,0
|
|
20230614,183300,4222256540,3680,3680,3680,3680,0
|
|
20230614,183200,4222256540,3680,3680,3680,3680,0
|
|
20230614,183100,4222256540,3680,3680,3680,3680,20077
|
|
20230614,183000,4222256540,3680,3680,3680,3680,0
|
|
20230614,182900,4222256540,3680,3680,3680,3680,0
|
|
20230614,182800,4222256540,3680,3680,3680,3680,0
|
|
20230614,182700,4222256540,3680,3680,3680,3680,0
|
|
20230614,182600,4222256540,3680,3680,3680,3680,0
|
|
20230614,182500,4222256540,3680,3680,3680,3680,0
|
|
20230614,182400,4222256540,3680,3680,3680,3680,0
|
|
20230614,182300,4222256540,3680,3680,3680,3680,0
|
|
20230614,182200,4222256540,3680,3680,3680,3680,0
|
|
20230614,182100,4222256540,3680,3680,3680,3680,0
|
|
20230614,182000,4222256540,3680,3680,3680,3680,0
|
|
20230614,181900,4222256540,3680,3680,3680,3680,0
|
|
20230614,181800,4222256540,3680,3680,3680,3680,0
|
|
20230614,181700,4222256540,3680,3680,3680,3680,0
|
|
20230614,181600,4222256540,3680,3680,3680,3680,0
|
|
20230614,181500,4222256540,3680,3680,3680,3680,0
|
|
20230614,181400,4222256540,3680,3680,3680,3680,0
|
|
20230614,181300,4222256540,3680,3680,3680,3680,0
|
|
20230614,181200,4222256540,3680,3680,3680,3680,0
|
|
20230614,181100,4222256540,3680,3680,3680,3680,0
|
|
20230614,181000,4222256540,3680,3680,3680,3680,0
|
|
20230614,180900,4222256540,3680,3680,3680,3680,0
|
|
20230614,180800,4222256540,3680,3680,3680,3680,0
|
|
20230614,180700,4222256540,3680,3680,3680,3680,0
|
|
20230614,180600,4222256540,3680,3680,3680,3680,0
|
|
20230614,180500,4222256540,3680,3680,3680,3680,0
|
|
20230614,180400,4222256540,3680,3680,3680,3680,0
|
|
20230614,180300,4222256540,3680,3680,3680,3680,0
|
|
20230614,180200,4222256540,3680,3680,3680,3680,0
|
|
20230614,180100,4222256540,3680,3680,3680,3680,20077
|
|
20230614,180000,4222256540,3680,3680,3680,3680,0
|
|
20230614,175900,4222256540,3680,3680,3680,3680,0
|
|
20230614,175800,4222256540,3680,3680,3680,3680,0
|
|
20230614,175700,4222256540,3680,3680,3680,3680,0
|
|
20230614,175600,4222256540,3680,3680,3680,3680,0
|
|
20230614,175500,4222256540,3680,3680,3680,3680,0
|
|
20230614,175400,4222256540,3680,3680,3680,3680,0
|
|
20230614,175300,4222256540,3680,3680,3680,3680,0
|
|
20230614,175200,4222256540,3680,3680,3680,3680,0
|
|
20230614,175100,4222256540,3680,3680,3680,3680,0
|
|
20230614,175000,4222256540,3680,3680,3680,3680,0
|
|
20230614,174900,4222256540,3680,3680,3680,3680,0
|
|
20230614,174800,4222256540,3680,3680,3680,3680,0
|
|
20230614,174700,4222256540,3680,3680,3680,3680,0
|
|
20230614,174600,4222256540,3680,3680,3680,3680,0
|
|
20230614,174500,4222256540,3680,3680,3680,3680,0
|
|
20230614,174400,4222256540,3680,3680,3680,3680,0
|
|
20230614,174300,4222256540,3680,3680,3680,3680,0
|
|
20230614,174200,4222256540,3680,3680,3680,3680,0
|
|
20230614,174100,4222256540,3680,3680,3680,3680,0
|
|
20230614,174000,4222256540,3680,3680,3680,3680,0
|
|
20230614,173900,4222256540,3680,3680,3680,3680,0
|
|
20230614,173800,4222256540,3680,3680,3680,3680,0
|
|
20230614,173700,4222256540,3680,3680,3680,3680,0
|
|
20230614,173600,4222256540,3680,3680,3680,3680,0
|
|
20230614,173500,4222256540,3680,3680,3680,3680,0
|
|
20230614,173400,4222256540,3680,3680,3680,3680,0
|
|
20230614,173300,4222256540,3680,3680,3680,3680,0
|
|
20230614,173200,4222256540,3680,3680,3680,3680,0
|
|
20230614,173100,4222256540,3680,3680,3680,3680,20077
|
|
20230614,173000,4222256540,3680,3680,3680,3680,0
|
|
20230614,172900,4222256540,3680,3680,3680,3680,0
|
|
20230614,172800,4222256540,3680,3680,3680,3680,0
|
|
20230614,172700,4222256540,3680,3680,3680,3680,0
|
|
20230614,172600,4222256540,3680,3680,3680,3680,0
|
|
20230614,172500,4222256540,3680,3680,3680,3680,0
|
|
20230614,172400,4222256540,3680,3680,3680,3680,0
|
|
20230614,172300,4222256540,3680,3680,3680,3680,0
|
|
20230614,172200,4222256540,3680,3680,3680,3680,0
|
|
20230614,172100,4222256540,3680,3680,3680,3680,0
|
|
20230614,172000,4222256540,3680,3680,3680,3680,0
|
|
20230614,171900,4222256540,3680,3680,3680,3680,0
|
|
20230614,171800,4222256540,3680,3680,3680,3680,0
|
|
20230614,171700,4222256540,3680,3680,3680,3680,0
|
|
20230614,171600,4222256540,3680,3680,3680,3680,0
|
|
20230614,171500,4222256540,3680,3680,3680,3680,0
|
|
20230614,171400,4222256540,3680,3680,3680,3680,0
|
|
20230614,171300,4222256540,3680,3680,3680,3680,0
|
|
20230614,171200,4222256540,3680,3680,3680,3680,0
|
|
20230614,171100,4222256540,3680,3680,3680,3680,0
|
|
20230614,171000,4222256540,3680,3680,3680,3680,0
|
|
20230614,170900,4222256540,3680,3680,3680,3680,0
|
|
20230614,170800,4222256540,3680,3680,3680,3680,0
|
|
20230614,170700,4222256540,3680,3680,3680,3680,0
|
|
20230614,170600,4222256540,3680,3680,3680,3680,0
|
|
20230614,170500,4222256540,3680,3680,3680,3680,0
|
|
20230614,170400,4222256540,3680,3680,3680,3680,0
|
|
20230614,170300,4222256540,3680,3680,3680,3680,0
|
|
20230614,170200,4222256540,3680,3680,3680,3680,0
|
|
20230614,170100,4222256540,3680,3680,3680,3680,20077
|
|
20230614,170000,4222256540,3680,3680,3680,3680,0
|
|
20230614,165900,4222256540,3680,3680,3680,3680,0
|
|
20230614,165800,4222256540,3680,3680,3680,3680,0
|
|
20230614,165700,4222256540,3680,3680,3680,3680,0
|
|
20230614,165600,4222256540,3680,3680,3680,3680,0
|
|
20230614,165500,4222256540,3680,3680,3680,3680,0
|
|
20230614,165400,4222256540,3680,3680,3680,3680,0
|
|
20230614,165300,4222256540,3680,3680,3680,3680,0
|
|
20230614,165200,4222256540,3680,3680,3680,3680,0
|
|
20230614,165100,4222256540,3680,3680,3680,3680,0
|
|
20230614,165000,4222256540,3680,3680,3680,3680,0
|
|
20230614,164900,4222256540,3680,3680,3680,3680,0
|
|
20230614,164800,4222256540,3680,3680,3680,3680,0
|
|
20230614,164700,4222256540,3680,3680,3680,3680,0
|
|
20230614,164600,4222256540,3680,3680,3680,3680,0
|
|
20230614,164500,4222256540,3680,3680,3680,3680,0
|
|
20230614,164400,4222256540,3680,3680,3680,3680,0
|
|
20230614,164300,4222256540,3680,3680,3680,3680,0
|
|
20230614,164200,4222256540,3680,3680,3680,3680,0
|
|
20230614,164100,4222256540,3680,3680,3680,3680,0
|
|
20230614,164000,4222256540,3680,3680,3680,3680,0
|
|
20230614,163900,4222256540,3680,3680,3680,3680,0
|
|
20230614,163800,4222256540,3680,3680,3680,3680,0
|
|
20230614,163700,4222256540,3680,3680,3680,3680,0
|
|
20230614,163600,4222256540,3680,3680,3680,3680,0
|
|
20230614,163500,4222256540,3680,3680,3680,3680,0
|
|
20230614,163400,4222256540,3680,3680,3680,3680,0
|
|
20230614,163300,4222256540,3680,3680,3680,3680,0
|
|
20230614,163200,4222256540,3680,3680,3680,3680,0
|
|
20230614,163100,4222256540,3680,3680,3680,3680,20077
|
|
20230614,163000,4222256540,3680,3680,3680,3680,0
|
|
20230614,162900,4222256540,3680,3680,3680,3680,0
|
|
20230614,162800,4222256540,3680,3680,3680,3680,0
|
|
20230614,162700,4222256540,3680,3680,3680,3680,0
|
|
20230614,162600,4222256540,3680,3680,3680,3680,0
|
|
20230614,162500,4222256540,3680,3680,3680,3680,0
|
|
20230614,162400,4222256540,3680,3680,3680,3680,0
|
|
20230614,162300,4222256540,3680,3680,3680,3680,0
|
|
20230614,162200,4222256540,3680,3680,3680,3680,0
|
|
20230614,162100,4222256540,3680,3680,3680,3680,0
|
|
20230614,162000,4222256540,3680,3680,3680,3680,0
|
|
20230614,161900,4222256540,3680,3680,3680,3680,0
|
|
20230614,161800,4222256540,3680,3680,3680,3680,0
|
|
20230614,161700,4222256540,3680,3680,3680,3680,0
|
|
20230614,161600,4222256540,3680,3680,3680,3680,0
|
|
20230614,161500,4222256540,3680,3680,3680,3680,0
|
|
20230614,161400,4222256540,3680,3680,3680,3680,0
|
|
20230614,161300,4222256540,3680,3680,3680,3680,0
|
|
20230614,161200,4222256540,3680,3680,3680,3680,0
|
|
20230614,161100,4222256540,3680,3680,3680,3680,0
|
|
20230614,161000,4222256540,3680,3680,3680,3680,0
|
|
20230614,160900,4222256540,3680,3680,3680,3680,0
|
|
20230614,160800,4222256540,3680,3680,3680,3680,0
|
|
20230614,160700,4222256540,3680,3680,3680,3680,0
|
|
20230614,160600,4222256540,3680,3680,3680,3680,0
|
|
20230614,160500,4222256540,3680,3680,3680,3680,0
|
|
20230614,160400,4222256540,3680,3680,3680,3680,0
|
|
20230614,160300,4222256540,3680,3680,3680,3680,0
|
|
20230614,160200,4222256540,3680,3680,3680,3680,0
|
|
20230614,160100,4222256540,3680,3680,3680,3680,20077
|
|
20230614,160000,4222256540,3680,3680,3680,3680,0
|
|
20230614,155900,4222256540,3680,3680,3680,3680,0
|
|
20230614,155800,4222256540,3680,3680,3680,3680,0
|
|
20230614,155700,4222256540,3680,3680,3680,3680,0
|
|
20230614,155600,4222256540,3680,3680,3680,3680,0
|
|
20230614,155500,4222256540,3680,3680,3680,3680,0
|
|
20230614,155400,4222256540,3680,3680,3680,3680,0
|
|
20230614,155300,4222256540,3680,3680,3680,3680,0
|
|
20230614,155200,4222256540,3680,3680,3680,3680,0
|
|
20230614,155100,4222256540,3680,3680,3680,3680,0
|
|
20230614,155000,4222256540,3680,3680,3680,3680,0
|
|
20230614,154900,4222256540,3680,3680,3680,3680,0
|
|
20230614,154800,4222256540,3680,3680,3680,3680,0
|
|
20230614,154700,4222256540,3680,3680,3680,3680,0
|
|
20230614,154600,4222256540,3680,3680,3680,3680,0
|
|
20230614,154500,4222256540,3680,3680,3680,3680,0
|
|
20230614,154400,4222256540,3680,3680,3680,3680,0
|
|
20230614,154300,4222256540,3680,3680,3680,3680,0
|
|
20230614,154200,4222256540,3680,3680,3680,3680,0
|
|
20230614,154100,4222256540,3680,3680,3680,3680,0
|
|
20230614,154000,4222256540,3680,3680,3680,3680,0
|
|
20230614,153900,4222256540,3680,3680,3680,3680,0
|
|
20230614,153800,4222256540,3680,3680,3680,3680,0
|
|
20230614,153700,4222256540,3680,3680,3680,3680,0
|
|
20230614,153600,4222256540,3680,3680,3680,3680,0
|
|
20230614,153500,4222256540,3680,3680,3680,3680,0
|
|
20230614,153400,4222256540,3680,3680,3680,3680,0
|
|
20230614,153300,4222256540,3680,3680,3680,3680,0
|
|
20230614,153200,4222256540,3680,3680,3680,3680,0
|
|
20230614,153100,4222256540,3680,3680,3680,3680,20077
|
|
20230614,153000,4222256540,3680,3680,3680,3680,20077
|
|
20230614,152900,4148373180,3690,3690,3690,3690,0
|
|
20230614,152800,4148373180,3690,3690,3690,3690,0
|
|
20230614,152700,4148373180,3690,3690,3690,3690,0
|
|
20230614,152600,4148373180,3690,3690,3690,3690,0
|
|
20230614,152500,4148373180,3690,3690,3690,3690,0
|
|
20230614,152400,4148373180,3690,3690,3690,3690,0
|
|
20230614,152300,4148373180,3690,3690,3690,3690,0
|
|
20230614,152200,4148373180,3690,3690,3690,3690,0
|
|
20230614,152100,4148373180,3690,3690,3690,3690,0
|
|
20230614,152000,4148373180,3690,3690,3690,3690,0
|
|
20230614,151900,4148373180,3690,3700,3700,3685,18233
|
|
20230614,151800,4081078060,3700,3695,3700,3695,2605
|
|
20230614,151700,4071452575,3695,3700,3705,3695,2106
|
|
20230614,151600,4063660365,3705,3705,3705,3705,42
|
|
20230614,151500,4063504755,3700,3695,3705,3695,1346
|
|
20230614,151400,4058524550,3700,3700,3700,3700,703
|
|
20230614,151300,4055923450,3700,3700,3700,3695,2558
|
|
20230614,151200,4046469505,3700,3695,3700,3695,101
|
|
20230614,151100,4046095810,3700,3700,3700,3700,251
|
|
20230614,151000,4045167110,3705,3700,3705,3700,1408
|
|
20230614,150900,4039953020,3705,3705,3705,3705,56
|
|
20230614,150800,4039745540,3700,3700,3705,3700,887
|
|
20230614,150700,4036463490,3700,3695,3700,3695,799
|
|
20230614,150600,4033507240,3695,3690,3700,3690,1780
|
|
20230614,150500,4026937630,3695,3695,3695,3690,2364
|
|
20230614,150400,4018208755,3695,3695,3700,3695,533
|
|
20230614,150300,4016239305,3700,3695,3700,3695,1124
|
|
20230614,150200,4012086100,3695,3695,3700,3695,14
|
|
20230614,150100,4012034320,3700,3700,3700,3695,1324
|
|
20230614,150000,4007142020,3700,3695,3700,3695,2518
|
|
20230614,145900,3997838000,3700,3695,3700,3695,2997
|
|
20230614,145800,3986763950,3700,3700,3700,3695,1375
|
|
20230614,145700,3981681450,3700,3700,3700,3700,1599
|
|
20230614,145600,3975765150,3705,3705,3705,3705,0
|
|
20230614,145500,3975765150,3705,3705,3705,3700,522
|
|
20230614,145400,3973833025,3700,3705,3705,3700,1925
|
|
20230614,145300,3966707520,3705,3705,3705,3705,440
|
|
20230614,145200,3965077320,3700,3700,3705,3695,2442
|
|
20230614,145100,3956043510,3705,3700,3705,3700,244
|
|
20230614,145000,3955140390,3705,3700,3705,3695,7430
|
|
20230614,144900,3927655715,3700,3705,3705,3700,4162
|
|
20230614,144800,3912255300,3705,3705,3710,3700,4067
|
|
20230614,144700,3897188960,3705,3710,3710,3705,1102
|
|
20230614,144600,3893105525,3710,3710,3715,3705,822
|
|
20230614,144500,3890058305,3705,3705,3715,3705,2765
|
|
20230614,144400,3879813935,3715,3715,3715,3715,0
|
|
20230614,144300,3879813935,3715,3715,3715,3705,5081
|
|
20230614,144200,3860970885,3715,3715,3715,3710,2223
|
|
20230614,144100,3852723410,3715,3715,3715,3710,34
|
|
20230614,144000,3852597145,3710,3720,3720,3710,879
|
|
20230614,143900,3849330350,3715,3715,3720,3710,1062
|
|
20230614,143800,3845385780,3715,3715,3715,3715,1136
|
|
20230614,143700,3841165540,3715,3715,3715,3715,59
|
|
20230614,143600,3840946355,3710,3715,3715,3710,404
|
|
20230614,143500,3839447000,3715,3710,3715,3710,25
|
|
20230614,143400,3839354225,3715,3710,3715,3710,2288
|
|
20230614,143300,3830865710,3715,3715,3720,3710,539
|
|
20230614,143200,3828863350,3715,3720,3720,3715,1440
|
|
20230614,143100,3823513475,3720,3720,3720,3720,0
|
|
20230614,143000,3823513475,3720,3720,3720,3720,5
|
|
20230614,142900,3823494875,3720,3720,3720,3720,0
|
|
20230614,142800,3823494875,3720,3720,3720,3720,317
|
|
20230614,142700,3822315635,3720,3720,3720,3720,0
|
|
20230614,142600,3822315635,3720,3715,3720,3715,965
|
|
20230614,142500,3818730650,3715,3715,3715,3715,201
|
|
20230614,142400,3817983935,3715,3710,3715,3710,135
|
|
20230614,142300,3817482990,3710,3715,3715,3705,598
|
|
20230614,142200,3815265565,3715,3715,3715,3715,52
|
|
20230614,142100,3815072385,3715,3715,3715,3715,15
|
|
20230614,142000,3815016660,3715,3705,3715,3705,2709
|
|
20230614,141900,3804972020,3705,3705,3705,3705,1779
|
|
20230614,141800,3798380825,3705,3705,3705,3700,1029
|
|
20230614,141700,3794572110,3705,3705,3705,3700,2792
|
|
20230614,141600,3784240950,3705,3705,3705,3700,4754
|
|
20230614,141500,3766644530,3710,3710,3710,3705,3035
|
|
20230614,141400,3755399680,3710,3705,3710,3700,948
|
|
20230614,141300,3751888825,3705,3705,3705,3705,612
|
|
20230614,141200,3749621365,3700,3705,3710,3700,2362
|
|
20230614,141100,3740876845,3705,3705,3710,3700,3979
|
|
20230614,141000,3726145350,3710,3705,3710,3700,1981
|
|
20230614,140900,3718806100,3705,3705,3705,3700,807
|
|
20230614,140800,3715819890,3705,3700,3710,3700,559
|
|
20230614,140700,3713751275,3700,3710,3710,3700,4587
|
|
20230614,140600,3696753180,3710,3715,3715,3710,3107
|
|
20230614,140500,3685225210,3710,3715,3715,3710,1378
|
|
20230614,140400,3680111685,3710,3715,3715,3710,2120
|
|
20230614,140300,3672244290,3725,3725,3725,3715,1605
|
|
20230614,140200,3666281580,3715,3720,3725,3715,1354
|
|
20230614,140100,3661248445,3725,3725,3725,3720,216
|
|
20230614,140000,3660444885,3720,3725,3725,3720,191
|
|
20230614,135900,3659733510,3725,3725,3730,3725,172
|
|
20230614,135800,3659092795,3725,3720,3725,3720,625
|
|
20230614,135700,3656765770,3720,3720,3720,3720,295
|
|
20230614,135600,3655668370,3720,3720,3720,3720,2719
|
|
20230614,135500,3645553690,3720,3720,3725,3720,1639
|
|
20230614,135400,3639456590,3720,3725,3730,3720,8772
|
|
20230614,135300,3606794180,3730,3735,3735,3730,4532
|
|
20230614,135200,3589889270,3735,3730,3735,3730,1403
|
|
20230614,135100,3584654390,3735,3740,3740,3735,4789
|
|
20230614,135000,3566762060,3740,3745,3745,3740,1461
|
|
20230614,134900,3561297075,3745,3745,3745,3745,1973
|
|
20230614,134800,3553908190,3745,3745,3745,3740,95
|
|
20230614,134700,3553552420,3745,3750,3750,3745,921
|
|
20230614,134600,3550102670,3750,3740,3750,3740,1400
|
|
20230614,134500,3544859375,3740,3740,3745,3740,815
|
|
20230614,134400,3541811240,3740,3750,3750,3740,184
|
|
20230614,134300,3541121940,3755,3745,3755,3745,1331
|
|
20230614,134200,3536126700,3755,3740,3755,3735,9719
|
|
20230614,134100,3499694725,3740,3735,3740,3735,900
|
|
20230614,134000,3496332720,3740,3740,3740,3735,895
|
|
20230614,133900,3492985455,3740,3745,3745,3740,535
|
|
20230614,133800,3490984505,3740,3740,3740,3740,2900
|
|
20230614,133700,3480138505,3740,3735,3740,3735,5482
|
|
20230614,133600,3459642435,3735,3735,3735,3735,546
|
|
20230614,133500,3457603125,3735,3735,3735,3735,295
|
|
20230614,133400,3456501300,3735,3735,3740,3735,1817
|
|
20230614,133300,3449714800,3735,3735,3740,3735,1498
|
|
20230614,133200,3444117470,3735,3720,3735,3720,4442
|
|
20230614,133100,3427551060,3725,3715,3725,3715,1090
|
|
20230614,133000,3423496290,3720,3715,3720,3710,899
|
|
20230614,132900,3420160405,3710,3715,3720,3710,410
|
|
20230614,132800,3418637745,3715,3705,3715,3705,718
|
|
20230614,132700,3415975930,3710,3705,3710,3705,411
|
|
20230614,132600,3414453150,3710,3710,3710,3705,1357
|
|
20230614,132500,3409425360,3710,3710,3710,3710,40
|
|
20230614,132400,3409276960,3705,3705,3710,3705,2328
|
|
20230614,132300,3400651695,3710,3705,3710,3705,5818
|
|
20230614,132200,3379089390,3710,3705,3710,3705,1840
|
|
20230614,132100,3372269540,3705,3705,3710,3705,591
|
|
20230614,132000,3370079830,3705,3705,3710,3705,595
|
|
20230614,131900,3367875330,3705,3705,3710,3705,1717
|
|
20230614,131800,3361513805,3710,3710,3710,3710,438
|
|
20230614,131700,3359888825,3710,3705,3710,3705,1341
|
|
20230614,131600,3354913920,3710,3705,3720,3705,1985
|
|
20230614,131500,3347557980,3710,3710,3710,3705,7085
|
|
20230614,131400,3321298300,3710,3710,3710,3710,379
|
|
20230614,131300,3319892210,3710,3710,3710,3710,306
|
|
20230614,131200,3318756950,3705,3710,3710,3705,584
|
|
20230614,131100,3316592150,3715,3715,3715,3705,15489
|
|
20230614,131000,3259162135,3715,3715,3715,3715,2223
|
|
20230614,130900,3250903690,3720,3720,3720,3715,205
|
|
20230614,130800,3250141665,3720,3720,3720,3715,563
|
|
20230614,130700,3248049805,3715,3715,3720,3715,1346
|
|
20230614,130600,3243049390,3715,3715,3720,3715,15
|
|
20230614,130500,3242993615,3720,3715,3720,3710,1905
|
|
20230614,130400,3235917750,3715,3715,3715,3710,147
|
|
20230614,130300,3235371770,3715,3715,3715,3715,1363
|
|
20230614,130200,3230308225,3720,3720,3720,3710,3090
|
|
20230614,130100,3218842195,3715,3715,3720,3715,521
|
|
20230614,130000,3216906675,3710,3715,3715,3710,1710
|
|
20230614,125900,3210561195,3720,3715,3720,3715,5100
|
|
20230614,125800,3191610040,3715,3720,3720,3715,1213
|
|
20230614,125700,3187103710,3715,3715,3715,3715,120
|
|
20230614,125600,3186657910,3715,3720,3720,3715,1822
|
|
20230614,125500,3179888530,3720,3720,3720,3720,1990
|
|
20230614,125400,3172485730,3720,3725,3725,3720,5372
|
|
20230614,125300,3152501835,3720,3720,3720,3720,1676
|
|
20230614,125200,3146267115,3720,3720,3725,3720,9299
|
|
20230614,125100,3111674820,3720,3725,3725,3720,3841
|
|
20230614,125000,3097385170,3725,3725,3730,3725,3249
|
|
20230614,124900,3085282640,3730,3730,3730,3725,386
|
|
20230614,124800,3083843020,3725,3720,3730,3720,767
|
|
20230614,124700,3080985975,3725,3725,3725,3720,626
|
|
20230614,124600,3078654540,3720,3720,3725,3720,1390
|
|
20230614,124500,3073480225,3720,3725,3730,3720,3082
|
|
20230614,124400,3062014830,3720,3725,3730,3720,3323
|
|
20230614,124300,3049647995,3720,3725,3730,3720,3829
|
|
20230614,124200,3035385730,3725,3730,3730,3725,715
|
|
20230614,124100,3032721235,3725,3735,3735,3725,726
|
|
20230614,124000,3030016655,3735,3730,3735,3725,1408
|
|
20230614,123900,3024765575,3730,3735,3735,3730,76
|
|
20230614,123800,3024482045,3735,3735,3735,3735,30
|
|
20230614,123700,3024369995,3735,3730,3735,3730,7
|
|
20230614,123600,3024343860,3735,3730,3735,3730,197
|
|
20230614,123500,3023609005,3730,3725,3730,3725,600
|
|
20230614,123400,3021373980,3720,3725,3725,3720,408
|
|
20230614,123300,3019856185,3720,3725,3725,3720,1417
|
|
20230614,123200,3014583515,3730,3725,3735,3720,7810
|
|
20230614,123100,2985491510,3735,3730,3735,3730,5074
|
|
20230614,123000,2966565195,3730,3730,3730,3725,341
|
|
20230614,122900,2965293370,3730,3725,3730,3725,2289
|
|
20230614,122800,2956766795,3725,3725,3725,3720,583
|
|
20230614,122700,2954597490,3725,3725,3725,3725,211
|
|
20230614,122600,2953811515,3725,3725,3725,3720,1415
|
|
20230614,122500,2948547420,3720,3725,3725,3720,643
|
|
20230614,122400,2946153710,3725,3730,3730,3725,1649
|
|
20230614,122300,2940010490,3730,3730,3735,3730,1012
|
|
20230614,122200,2936235705,3730,3730,3730,3730,219
|
|
20230614,122100,2935418835,3730,3730,3730,3730,286
|
|
20230614,122000,2934352055,3730,3725,3730,3725,2940
|
|
20230614,121900,2923399950,3725,3725,3725,3725,88
|
|
20230614,121800,2923072150,3725,3730,3730,3725,5810
|
|
20230614,121700,2901428350,3730,3730,3730,3730,1212
|
|
20230614,121600,2896907590,3730,3730,3730,3725,942
|
|
20230614,121500,2893398430,3730,3730,3730,3725,770
|
|
20230614,121400,2890527130,3730,3730,3730,3730,231
|
|
20230614,121300,2889665500,3730,3730,3730,3730,535
|
|
20230614,121200,2887669950,3730,3730,3730,3725,466
|
|
20230614,121100,2885931775,3730,3725,3730,3725,1055
|
|
20230614,121000,2882001875,3725,3730,3730,3725,309
|
|
20230614,120900,2880850805,3730,3725,3730,3725,379
|
|
20230614,120800,2879439025,3725,3730,3730,3725,2995
|
|
20230614,120700,2868282640,3725,3725,3730,3725,1707
|
|
20230614,120600,2861924000,3725,3730,3730,3725,268
|
|
20230614,120500,2860924410,3730,3725,3730,3725,924
|
|
20230614,120400,2857480935,3730,3730,3730,3725,1324
|
|
20230614,120300,2852542680,3730,3730,3730,3730,490
|
|
20230614,120200,2850714980,3730,3725,3730,3725,830
|
|
20230614,120100,2847620580,3725,3730,3730,3725,64
|
|
20230614,120000,2847382135,3725,3725,3725,3725,4
|
|
20230614,115900,2847367235,3725,3730,3730,3725,2728
|
|
20230614,115800,2837204795,3730,3730,3730,3730,2121
|
|
20230614,115700,2829293465,3730,3730,3730,3730,115
|
|
20230614,115600,2828864515,3730,3730,3730,3725,4751
|
|
20230614,115500,2811163465,3735,3730,3735,3730,1472
|
|
20230614,115400,2805672355,3735,3735,3735,3730,325
|
|
20230614,115300,2804458530,3730,3730,3730,3730,391
|
|
20230614,115200,2803000100,3725,3730,3730,3725,174
|
|
20230614,115100,2802351830,3730,3735,3735,3725,1529
|
|
20230614,115000,2796654140,3730,3730,3730,3730,169
|
|
20230614,114900,2796023770,3735,3730,3735,3730,704
|
|
20230614,114800,2793397840,3735,3730,3735,3730,86
|
|
20230614,114700,2793077035,3730,3725,3730,3725,1946
|
|
20230614,114600,2785827940,3730,3725,3730,3725,3044
|
|
20230614,114500,2774488810,3730,3730,3730,3730,337
|
|
20230614,114400,2773231800,3730,3725,3730,3725,2174
|
|
20230614,114300,2765131645,3730,3730,3730,3730,157
|
|
20230614,114200,2764546035,3730,3730,3730,3730,809
|
|
20230614,114100,2761528465,3730,3735,3735,3730,1941
|
|
20230614,114000,2754287275,3735,3735,3735,3735,426
|
|
20230614,113900,2752696165,3735,3735,3740,3730,8024
|
|
20230614,113800,2722760015,3735,3740,3740,3735,1410
|
|
20230614,113700,2717488665,3740,3730,3740,3730,1009
|
|
20230614,113600,2713715015,3730,3735,3740,3730,2958
|
|
20230614,113500,2702670015,3735,3740,3740,3735,1545
|
|
20230614,113400,2696899155,3740,3735,3740,3735,247
|
|
20230614,113300,2695976530,3735,3735,3735,3735,147
|
|
20230614,113200,2695427485,3735,3735,3735,3730,414
|
|
20230614,113100,2693883200,3735,3730,3735,3730,2921
|
|
20230614,113000,2682987420,3735,3740,3740,3735,2367
|
|
20230614,112900,2674144030,3740,3740,3740,3740,719
|
|
20230614,112800,2671454970,3740,3740,3740,3735,1916
|
|
20230614,112700,2664290300,3740,3740,3740,3740,2439
|
|
20230614,112600,2655168440,3740,3740,3740,3740,1180
|
|
20230614,112500,2650755240,3740,3740,3740,3740,101
|
|
20230614,112400,2650377500,3740,3735,3740,3735,235
|
|
20230614,112300,2649499425,3740,3740,3740,3740,41
|
|
20230614,112200,2649346085,3740,3735,3740,3730,339
|
|
20230614,112100,2648081010,3735,3730,3735,3730,2337
|
|
20230614,112000,2639360430,3730,3735,3735,3730,1514
|
|
20230614,111900,2633713140,3735,3735,3735,3730,3608
|
|
20230614,111800,2620253990,3740,3745,3745,3735,568
|
|
20230614,111700,2618132215,3745,3745,3745,3735,568
|
|
20230614,111600,2616010185,3740,3740,3740,3740,966
|
|
20230614,111500,2612397345,3735,3735,3735,3730,3243
|
|
20230614,111400,2600284750,3735,3735,3735,3735,647
|
|
20230614,111300,2597868205,3740,3740,3740,3735,1872
|
|
20230614,111200,2590876030,3735,3740,3740,3735,3372
|
|
20230614,111100,2578264855,3740,3740,3740,3735,215
|
|
20230614,111000,2577461205,3740,3740,3740,3740,637
|
|
20230614,110900,2575078825,3740,3745,3745,3740,2540
|
|
20230614,110800,2565579170,3745,3750,3750,3745,1153
|
|
20230614,110700,2561260185,3750,3745,3750,3745,250
|
|
20230614,110600,2560323245,3745,3730,3750,3730,514
|
|
20230614,110500,2558398505,3745,3735,3745,3730,6345
|
|
20230614,110400,2534731615,3730,3740,3745,3730,4456
|
|
20230614,110300,2518098835,3740,3735,3745,3730,6191
|
|
20230614,110200,2494975675,3735,3745,3745,3735,20
|
|
20230614,110100,2494900895,3745,3745,3745,3735,6260
|
|
20230614,110000,2471491710,3745,3750,3750,3745,1445
|
|
20230614,105900,2466078420,3750,3750,3750,3750,1093
|
|
20230614,105800,2461979670,3750,3750,3750,3750,10
|
|
20230614,105700,2461942170,3750,3745,3750,3745,363
|
|
20230614,105600,2460582670,3745,3750,3750,3745,377
|
|
20230614,105500,2459170795,3750,3750,3750,3750,1570
|
|
20230614,105400,2453283295,3750,3750,3750,3750,571
|
|
20230614,105300,2451142045,3750,3750,3750,3750,0
|
|
20230614,105200,2451142045,3750,3750,3750,3750,1000
|
|
20230614,105100,2447392045,3750,3760,3760,3750,1585
|
|
20230614,105000,2441440280,3755,3755,3760,3750,1444
|
|
20230614,104900,2436018045,3750,3755,3755,3750,252
|
|
20230614,104800,2435071790,3755,3755,3755,3755,324
|
|
20230614,104700,2433855170,3755,3755,3755,3755,163
|
|
20230614,104600,2433243105,3750,3745,3750,3745,232
|
|
20230614,104500,2432374235,3745,3745,3745,3745,50
|
|
20230614,104400,2432186985,3740,3740,3745,3740,578
|
|
20230614,104300,2430025205,3745,3745,3750,3745,572
|
|
20230614,104200,2427883045,3745,3750,3750,3745,70
|
|
20230614,104100,2427620585,3750,3750,3750,3745,32
|
|
20230614,104000,2427500650,3745,3750,3750,3745,2240
|
|
20230614,103900,2419109640,3755,3755,3755,3750,212
|
|
20230614,103800,2418313590,3750,3755,3755,3750,112
|
|
20230614,103700,2417893060,3750,3765,3765,3750,1464
|
|
20230614,103600,2412388830,3760,3765,3765,3760,1083
|
|
20230614,103500,2408316295,3765,3755,3765,3755,707
|
|
20230614,103400,2405657570,3760,3755,3760,3740,10997
|
|
20230614,103300,2364451140,3755,3755,3755,3755,461
|
|
20230614,103200,2362720085,3755,3755,3755,3750,649
|
|
20230614,103100,2360283810,3750,3750,3755,3750,148
|
|
20230614,103000,2359728155,3750,3750,3760,3750,1393
|
|
20230614,102900,2354504375,3760,3745,3760,3745,2429
|
|
20230614,102800,2345381130,3745,3740,3750,3740,1836
|
|
20230614,102700,2338499385,3740,3745,3745,3740,367
|
|
20230614,102600,2337126730,3755,3740,3755,3740,74
|
|
20230614,102500,2336849245,3740,3750,3750,3740,2745
|
|
20230614,102400,2326571520,3745,3750,3750,3745,2743
|
|
20230614,102300,2316292755,3750,3750,3750,3745,930
|
|
20230614,102200,2312807400,3745,3750,3750,3745,36
|
|
20230614,102100,2312672415,3750,3745,3750,3745,383
|
|
20230614,102000,2311238055,3745,3750,3750,3740,1895
|
|
20230614,101900,2304144095,3750,3750,3750,3745,184
|
|
20230614,101800,2303454115,3750,3745,3750,3745,26
|
|
20230614,101700,2303356635,3745,3740,3750,3740,501
|
|
20230614,101600,2301482570,3745,3745,3745,3740,442
|
|
20230614,101500,2299828685,3745,3745,3745,3745,0
|
|
20230614,101400,2299828685,3745,3740,3750,3740,1475
|
|
20230614,101300,2294311610,3740,3745,3745,3740,588
|
|
20230614,101200,2292111700,3745,3750,3750,3745,139
|
|
20230614,101100,2291591120,3745,3745,3745,3745,709
|
|
20230614,101000,2288935915,3745,3750,3750,3740,1735
|
|
20230614,100900,2282436865,3745,3750,3750,3745,795
|
|
20230614,100800,2279458085,3750,3750,3750,3750,152
|
|
20230614,100700,2278888085,3750,3750,3750,3745,311
|
|
20230614,100600,2277721850,3750,3740,3750,3740,2299
|
|
20230614,100500,2269117735,3740,3745,3745,3735,75
|
|
20230614,100400,2268837130,3745,3740,3745,3735,2128
|
|
20230614,100300,2260879385,3735,3740,3740,3730,3523
|
|
20230614,100200,2247722755,3740,3735,3740,3730,49
|
|
20230614,100100,2247539775,3740,3735,3740,3730,1179
|
|
20230614,100000,2243137475,3740,3730,3740,3730,551
|
|
20230614,095900,2241081550,3730,3735,3735,3725,1090
|
|
20230614,095800,2237015850,3735,3735,3735,3725,1736
|
|
20230614,095700,2230545885,3730,3735,3735,3730,1323
|
|
20230614,095600,2225610270,3735,3740,3740,3735,2014
|
|
20230614,095500,2218085935,3740,3735,3740,3730,1074
|
|
20230614,095400,2214069535,3735,3735,3735,3730,665
|
|
20230614,095300,2211585910,3730,3730,3735,3730,1818
|
|
20230614,095200,2204804720,3730,3735,3735,3730,4254
|
|
20230614,095100,2188927825,3740,3740,3740,3735,308
|
|
20230614,095000,2187777410,3730,3735,3740,3730,5287
|
|
20230614,094900,2168051890,3740,3740,3740,3740,231
|
|
20230614,094800,2167187950,3740,3740,3740,3730,3685
|
|
20230614,094700,2153430370,3740,3740,3745,3735,2404
|
|
20230614,094600,2144442805,3740,3745,3750,3740,1939
|
|
20230614,094500,2137188275,3745,3745,3750,3745,857
|
|
20230614,094400,2133977175,3750,3750,3755,3740,1681
|
|
20230614,094300,2127673580,3750,3740,3750,3735,4790
|
|
20230614,094200,2109719635,3730,3745,3745,3725,8288
|
|
20230614,094100,2078776725,3745,3750,3750,3735,4860
|
|
20230614,094000,2060598575,3750,3745,3755,3740,4489
|
|
20230614,093900,2043780240,3745,3730,3745,3730,2579
|
|
20230614,093800,2034139160,3735,3730,3735,3725,9955
|
|
20230614,093700,1997008580,3730,3730,3730,3725,1667
|
|
20230614,093600,1990795620,3730,3730,3730,3725,1102
|
|
20230614,093500,1986686635,3730,3730,3730,3725,3301
|
|
20230614,093400,1974375490,3730,3725,3730,3720,4829
|
|
20230614,093300,1956397325,3725,3730,3730,3720,11020
|
|
20230614,093200,1915366585,3730,3740,3740,3725,29342
|
|
20230614,093100,1805932710,3740,3750,3750,3735,9082
|
|
20230614,093000,1771941810,3750,3770,3770,3745,16719
|
|
20230614,092900,1709123420,3760,3750,3780,3750,16820
|
|
20230614,092800,1645828555,3755,3735,3755,3730,8479
|
|
20230614,092700,1614108690,3735,3730,3735,3730,5026
|
|
20230614,092600,1595339890,3730,3730,3735,3725,17242
|
|
20230614,092500,1531071710,3725,3730,3730,3725,5696
|
|
20230614,092400,1509849545,3725,3735,3740,3725,14799
|
|
20230614,092300,1454635515,3735,3745,3745,3735,9919
|
|
20230614,092200,1417562455,3740,3745,3745,3740,3635
|
|
20230614,092100,1403965615,3745,3745,3750,3735,16284
|
|
20230614,092000,1343034380,3745,3755,3755,3745,11846
|
|
20230614,091900,1298640215,3750,3755,3755,3750,6765
|
|
20230614,091800,1273270775,3755,3755,3755,3750,10984
|
|
20230614,091700,1232078295,3755,3750,3765,3745,12550
|
|
20230614,091600,1184969150,3750,3760,3760,3750,22837
|
|
20230614,091500,1099274865,3760,3760,3760,3755,7959
|
|
20230614,091400,1069354050,3760,3760,3760,3760,8889
|
|
20230614,091300,1035931410,3760,3765,3765,3755,10738
|
|
20230614,091200,995561150,3765,3770,3770,3760,7442
|
|
20230614,091100,967517440,3765,3765,3765,3755,16152
|
|
20230614,091000,906818340,3765,3775,3775,3765,13530
|
|
20230614,090900,855857975,3780,3775,3780,3770,15149
|
|
20230614,090800,798711275,3775,3775,3780,3770,3447
|
|
20230614,090700,785708095,3770,3770,3780,3765,7493
|
|
20230614,090600,757448245,3780,3780,3780,3765,5518
|
|
20230614,090500,736639685,3780,3760,3780,3760,11425
|
|
20230614,090400,693599100,3760,3785,3795,3760,25217
|
|
20230614,090300,598474000,3795,3800,3810,3785,18307
|
|
20230614,090200,529104225,3795,3775,3815,3770,12819
|
|
20230614,090100,480477865,3780,3810,3810,3780,47117
|
|
20230614,090000,301737325,3810,3850,3850,3800,71198
|