810 lines
40 KiB
CSV
810 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,222700,7098500825,3275,3275,3275,3275,51663
|
|
20230614,222600,7098500825,3275,3275,3275,3275,0
|
|
20230614,222500,7098500825,3275,3275,3275,3275,0
|
|
20230614,222400,7098500825,3275,3275,3275,3275,0
|
|
20230614,222300,7098500825,3275,3275,3275,3275,0
|
|
20230614,222200,7098500825,3275,3275,3275,3275,0
|
|
20230614,222100,7098500825,3275,3275,3275,3275,0
|
|
20230614,222000,7098500825,3275,3275,3275,3275,0
|
|
20230614,221900,7098500825,3275,3275,3275,3275,0
|
|
20230614,221800,7098500825,3275,3275,3275,3275,0
|
|
20230614,221700,7098500825,3275,3275,3275,3275,0
|
|
20230614,221600,7098500825,3275,3275,3275,3275,0
|
|
20230614,221500,7098500825,3275,3275,3275,3275,0
|
|
20230614,221400,7098500825,3275,3275,3275,3275,0
|
|
20230614,221300,7098500825,3275,3275,3275,3275,0
|
|
20230614,221200,7098500825,3275,3275,3275,3275,0
|
|
20230614,221100,7098500825,3275,3275,3275,3275,0
|
|
20230614,221000,7098500825,3275,3275,3275,3275,0
|
|
20230614,220900,7098500825,3275,3275,3275,3275,0
|
|
20230614,220800,7098500825,3275,3275,3275,3275,0
|
|
20230614,220700,7098500825,3275,3275,3275,3275,0
|
|
20230614,220600,7098500825,3275,3275,3275,3275,0
|
|
20230614,220500,7098500825,3275,3275,3275,3275,0
|
|
20230614,220400,7098500825,3275,3275,3275,3275,0
|
|
20230614,220300,7098500825,3275,3275,3275,3275,0
|
|
20230614,220200,7098500825,3275,3275,3275,3275,0
|
|
20230614,220100,7098500825,3275,3275,3275,3275,0
|
|
20230614,220000,7098500825,3275,3275,3275,3275,0
|
|
20230614,215900,7098500825,3275,3275,3275,3275,0
|
|
20230614,215800,7098500825,3275,3275,3275,3275,0
|
|
20230614,215700,7098500825,3275,3275,3275,3275,51663
|
|
20230614,215600,7098500825,3275,3275,3275,3275,0
|
|
20230614,215500,7098500825,3275,3275,3275,3275,0
|
|
20230614,215400,7098500825,3275,3275,3275,3275,0
|
|
20230614,215300,7098500825,3275,3275,3275,3275,0
|
|
20230614,215200,7098500825,3275,3275,3275,3275,0
|
|
20230614,215100,7098500825,3275,3275,3275,3275,0
|
|
20230614,215000,7098500825,3275,3275,3275,3275,0
|
|
20230614,214900,7098500825,3275,3275,3275,3275,0
|
|
20230614,214800,7098500825,3275,3275,3275,3275,0
|
|
20230614,214700,7098500825,3275,3275,3275,3275,0
|
|
20230614,214600,7098500825,3275,3275,3275,3275,0
|
|
20230614,214500,7098500825,3275,3275,3275,3275,0
|
|
20230614,214400,7098500825,3275,3275,3275,3275,0
|
|
20230614,214300,7098500825,3275,3275,3275,3275,0
|
|
20230614,214200,7098500825,3275,3275,3275,3275,0
|
|
20230614,214100,7098500825,3275,3275,3275,3275,0
|
|
20230614,214000,7098500825,3275,3275,3275,3275,0
|
|
20230614,213900,7098500825,3275,3275,3275,3275,0
|
|
20230614,213800,7098500825,3275,3275,3275,3275,0
|
|
20230614,213700,7098500825,3275,3275,3275,3275,0
|
|
20230614,213600,7098500825,3275,3275,3275,3275,0
|
|
20230614,213500,7098500825,3275,3275,3275,3275,0
|
|
20230614,213400,7098500825,3275,3275,3275,3275,0
|
|
20230614,213300,7098500825,3275,3275,3275,3275,0
|
|
20230614,213200,7098500825,3275,3275,3275,3275,0
|
|
20230614,213100,7098500825,3275,3275,3275,3275,0
|
|
20230614,213000,7098500825,3275,3275,3275,3275,0
|
|
20230614,212900,7098500825,3275,3275,3275,3275,0
|
|
20230614,212800,7098500825,3275,3275,3275,3275,0
|
|
20230614,212700,7098500825,3275,3275,3275,3275,51663
|
|
20230614,212600,7098500825,3275,3275,3275,3275,0
|
|
20230614,212500,7098500825,3275,3275,3275,3275,0
|
|
20230614,212400,7098500825,3275,3275,3275,3275,0
|
|
20230614,212300,7098500825,3275,3275,3275,3275,0
|
|
20230614,212200,7098500825,3275,3275,3275,3275,0
|
|
20230614,212100,7098500825,3275,3275,3275,3275,0
|
|
20230614,212000,7098500825,3275,3275,3275,3275,0
|
|
20230614,211900,7098500825,3275,3275,3275,3275,0
|
|
20230614,211800,7098500825,3275,3275,3275,3275,0
|
|
20230614,211700,7098500825,3275,3275,3275,3275,0
|
|
20230614,211600,7098500825,3275,3275,3275,3275,0
|
|
20230614,211500,7098500825,3275,3275,3275,3275,0
|
|
20230614,211400,7098500825,3275,3275,3275,3275,0
|
|
20230614,211300,7098500825,3275,3275,3275,3275,0
|
|
20230614,211200,7098500825,3275,3275,3275,3275,0
|
|
20230614,211100,7098500825,3275,3275,3275,3275,0
|
|
20230614,211000,7098500825,3275,3275,3275,3275,0
|
|
20230614,210900,7098500825,3275,3275,3275,3275,0
|
|
20230614,210800,7098500825,3275,3275,3275,3275,0
|
|
20230614,210700,7098500825,3275,3275,3275,3275,0
|
|
20230614,210600,7098500825,3275,3275,3275,3275,0
|
|
20230614,210500,7098500825,3275,3275,3275,3275,0
|
|
20230614,210400,7098500825,3275,3275,3275,3275,0
|
|
20230614,210300,7098500825,3275,3275,3275,3275,0
|
|
20230614,210200,7098500825,3275,3275,3275,3275,0
|
|
20230614,210100,7098500825,3275,3275,3275,3275,0
|
|
20230614,210000,7098500825,3275,3275,3275,3275,0
|
|
20230614,205900,7098500825,3275,3275,3275,3275,0
|
|
20230614,205800,7098500825,3275,3275,3275,3275,0
|
|
20230614,205700,7098500825,3275,3275,3275,3275,51663
|
|
20230614,205600,7098500825,3275,3275,3275,3275,0
|
|
20230614,205500,7098500825,3275,3275,3275,3275,0
|
|
20230614,205400,7098500825,3275,3275,3275,3275,0
|
|
20230614,205300,7098500825,3275,3275,3275,3275,0
|
|
20230614,205200,7098500825,3275,3275,3275,3275,0
|
|
20230614,205100,7098500825,3275,3275,3275,3275,0
|
|
20230614,205000,7098500825,3275,3275,3275,3275,0
|
|
20230614,204900,7098500825,3275,3275,3275,3275,0
|
|
20230614,204800,7098500825,3275,3275,3275,3275,0
|
|
20230614,204700,7098500825,3275,3275,3275,3275,0
|
|
20230614,204600,7098500825,3275,3275,3275,3275,0
|
|
20230614,204500,7098500825,3275,3275,3275,3275,0
|
|
20230614,204400,7098500825,3275,3275,3275,3275,0
|
|
20230614,204300,7098500825,3275,3275,3275,3275,0
|
|
20230614,204200,7098500825,3275,3275,3275,3275,0
|
|
20230614,204100,7098500825,3275,3275,3275,3275,0
|
|
20230614,204000,7098500825,3275,3275,3275,3275,0
|
|
20230614,203900,7098500825,3275,3275,3275,3275,0
|
|
20230614,203800,7098500825,3275,3275,3275,3275,0
|
|
20230614,203700,7098500825,3275,3275,3275,3275,0
|
|
20230614,203600,7098500825,3275,3275,3275,3275,0
|
|
20230614,203500,7098500825,3275,3275,3275,3275,0
|
|
20230614,203400,7098500825,3275,3275,3275,3275,0
|
|
20230614,203300,7098500825,3275,3275,3275,3275,0
|
|
20230614,203200,7098500825,3275,3275,3275,3275,0
|
|
20230614,203100,7098500825,3275,3275,3275,3275,0
|
|
20230614,203000,7098500825,3275,3275,3275,3275,0
|
|
20230614,202900,7098500825,3275,3275,3275,3275,0
|
|
20230614,202800,7098500825,3275,3275,3275,3275,0
|
|
20230614,202700,7098500825,3275,3275,3275,3275,51663
|
|
20230614,202600,7098500825,3275,3275,3275,3275,0
|
|
20230614,202500,7098500825,3275,3275,3275,3275,0
|
|
20230614,202400,7098500825,3275,3275,3275,3275,0
|
|
20230614,202300,7098500825,3275,3275,3275,3275,0
|
|
20230614,202200,7098500825,3275,3275,3275,3275,0
|
|
20230614,202100,7098500825,3275,3275,3275,3275,0
|
|
20230614,202000,7098500825,3275,3275,3275,3275,0
|
|
20230614,201900,7098500825,3275,3275,3275,3275,0
|
|
20230614,201800,7098500825,3275,3275,3275,3275,0
|
|
20230614,201700,7098500825,3275,3275,3275,3275,0
|
|
20230614,201600,7098500825,3275,3275,3275,3275,0
|
|
20230614,201500,7098500825,3275,3275,3275,3275,0
|
|
20230614,201400,7098500825,3275,3275,3275,3275,0
|
|
20230614,201300,7098500825,3275,3275,3275,3275,0
|
|
20230614,201200,7098500825,3275,3275,3275,3275,0
|
|
20230614,201100,7098500825,3275,3275,3275,3275,0
|
|
20230614,201000,7098500825,3275,3275,3275,3275,0
|
|
20230614,200900,7098500825,3275,3275,3275,3275,0
|
|
20230614,200800,7098500825,3275,3275,3275,3275,0
|
|
20230614,200700,7098500825,3275,3275,3275,3275,0
|
|
20230614,200600,7098500825,3275,3275,3275,3275,0
|
|
20230614,200500,7098500825,3275,3275,3275,3275,0
|
|
20230614,200400,7098500825,3275,3275,3275,3275,0
|
|
20230614,200300,7098500825,3275,3275,3275,3275,0
|
|
20230614,200200,7098500825,3275,3275,3275,3275,0
|
|
20230614,200100,7098500825,3275,3275,3275,3275,0
|
|
20230614,200000,7098500825,3275,3275,3275,3275,0
|
|
20230614,195900,7098500825,3275,3275,3275,3275,0
|
|
20230614,195800,7098500825,3275,3275,3275,3275,0
|
|
20230614,195700,7098500825,3275,3275,3275,3275,51663
|
|
20230614,195600,7098500825,3275,3275,3275,3275,0
|
|
20230614,195500,7098500825,3275,3275,3275,3275,0
|
|
20230614,195400,7098500825,3275,3275,3275,3275,0
|
|
20230614,195300,7098500825,3275,3275,3275,3275,0
|
|
20230614,195200,7098500825,3275,3275,3275,3275,0
|
|
20230614,195100,7098500825,3275,3275,3275,3275,0
|
|
20230614,195000,7098500825,3275,3275,3275,3275,0
|
|
20230614,194900,7098500825,3275,3275,3275,3275,0
|
|
20230614,194800,7098500825,3275,3275,3275,3275,0
|
|
20230614,194700,7098500825,3275,3275,3275,3275,0
|
|
20230614,194600,7098500825,3275,3275,3275,3275,0
|
|
20230614,194500,7098500825,3275,3275,3275,3275,0
|
|
20230614,194400,7098500825,3275,3275,3275,3275,0
|
|
20230614,194300,7098500825,3275,3275,3275,3275,0
|
|
20230614,194200,7098500825,3275,3275,3275,3275,0
|
|
20230614,194100,7098500825,3275,3275,3275,3275,0
|
|
20230614,194000,7098500825,3275,3275,3275,3275,0
|
|
20230614,193900,7098500825,3275,3275,3275,3275,0
|
|
20230614,193800,7098500825,3275,3275,3275,3275,0
|
|
20230614,193700,7098500825,3275,3275,3275,3275,0
|
|
20230614,193600,7098500825,3275,3275,3275,3275,0
|
|
20230614,193500,7098500825,3275,3275,3275,3275,0
|
|
20230614,193400,7098500825,3275,3275,3275,3275,0
|
|
20230614,193300,7098500825,3275,3275,3275,3275,0
|
|
20230614,193200,7098500825,3275,3275,3275,3275,0
|
|
20230614,193100,7098500825,3275,3275,3275,3275,0
|
|
20230614,193000,7098500825,3275,3275,3275,3275,0
|
|
20230614,192900,7098500825,3275,3275,3275,3275,0
|
|
20230614,192800,7098500825,3275,3275,3275,3275,0
|
|
20230614,192700,7098500825,3275,3275,3275,3275,51663
|
|
20230614,192600,7098500825,3275,3275,3275,3275,0
|
|
20230614,192500,7098500825,3275,3275,3275,3275,0
|
|
20230614,192400,7098500825,3275,3275,3275,3275,0
|
|
20230614,192300,7098500825,3275,3275,3275,3275,0
|
|
20230614,192200,7098500825,3275,3275,3275,3275,0
|
|
20230614,192100,7098500825,3275,3275,3275,3275,0
|
|
20230614,192000,7098500825,3275,3275,3275,3275,0
|
|
20230614,191900,7098500825,3275,3275,3275,3275,0
|
|
20230614,191800,7098500825,3275,3275,3275,3275,0
|
|
20230614,191700,7098500825,3275,3275,3275,3275,0
|
|
20230614,191600,7098500825,3275,3275,3275,3275,0
|
|
20230614,191500,7098500825,3275,3275,3275,3275,0
|
|
20230614,191400,7098500825,3275,3275,3275,3275,0
|
|
20230614,191300,7098500825,3275,3275,3275,3275,0
|
|
20230614,191200,7098500825,3275,3275,3275,3275,0
|
|
20230614,191100,7098500825,3275,3275,3275,3275,0
|
|
20230614,191000,7098500825,3275,3275,3275,3275,0
|
|
20230614,190900,7098500825,3275,3275,3275,3275,0
|
|
20230614,190800,7098500825,3275,3275,3275,3275,0
|
|
20230614,190700,7098500825,3275,3275,3275,3275,0
|
|
20230614,190600,7098500825,3275,3275,3275,3275,0
|
|
20230614,190500,7098500825,3275,3275,3275,3275,0
|
|
20230614,190400,7098500825,3275,3275,3275,3275,0
|
|
20230614,190300,7098500825,3275,3275,3275,3275,0
|
|
20230614,190200,7098500825,3275,3275,3275,3275,0
|
|
20230614,190100,7098500825,3275,3275,3275,3275,0
|
|
20230614,190000,7098500825,3275,3275,3275,3275,0
|
|
20230614,185900,7098500825,3275,3275,3275,3275,0
|
|
20230614,185800,7098500825,3275,3275,3275,3275,0
|
|
20230614,185700,7098500825,3275,3275,3275,3275,51663
|
|
20230614,185600,7098500825,3275,3275,3275,3275,0
|
|
20230614,185500,7098500825,3275,3275,3275,3275,0
|
|
20230614,185400,7098500825,3275,3275,3275,3275,0
|
|
20230614,185300,7098500825,3275,3275,3275,3275,0
|
|
20230614,185200,7098500825,3275,3275,3275,3275,0
|
|
20230614,185100,7098500825,3275,3275,3275,3275,0
|
|
20230614,185000,7098500825,3275,3275,3275,3275,0
|
|
20230614,184900,7098500825,3275,3275,3275,3275,0
|
|
20230614,184800,7098500825,3275,3275,3275,3275,0
|
|
20230614,184700,7098500825,3275,3275,3275,3275,0
|
|
20230614,184600,7098500825,3275,3275,3275,3275,0
|
|
20230614,184500,7098500825,3275,3275,3275,3275,0
|
|
20230614,184400,7098500825,3275,3275,3275,3275,0
|
|
20230614,184300,7098500825,3275,3275,3275,3275,0
|
|
20230614,184200,7098500825,3275,3275,3275,3275,0
|
|
20230614,184100,7098500825,3275,3275,3275,3275,0
|
|
20230614,184000,7098500825,3275,3275,3275,3275,0
|
|
20230614,183900,7098500825,3275,3275,3275,3275,0
|
|
20230614,183800,7098500825,3275,3275,3275,3275,0
|
|
20230614,183700,7098500825,3275,3275,3275,3275,0
|
|
20230614,183600,7098500825,3275,3275,3275,3275,0
|
|
20230614,183500,7098500825,3275,3275,3275,3275,0
|
|
20230614,183400,7098500825,3275,3275,3275,3275,0
|
|
20230614,183300,7098500825,3275,3275,3275,3275,0
|
|
20230614,183200,7098500825,3275,3275,3275,3275,0
|
|
20230614,183100,7098500825,3275,3275,3275,3275,0
|
|
20230614,183000,7098500825,3275,3275,3275,3275,0
|
|
20230614,182900,7098500825,3275,3275,3275,3275,0
|
|
20230614,182800,7098500825,3275,3275,3275,3275,0
|
|
20230614,182700,7098500825,3275,3275,3275,3275,51663
|
|
20230614,182600,7098500825,3275,3275,3275,3275,0
|
|
20230614,182500,7098500825,3275,3275,3275,3275,0
|
|
20230614,182400,7098500825,3275,3275,3275,3275,0
|
|
20230614,182300,7098500825,3275,3275,3275,3275,0
|
|
20230614,182200,7098500825,3275,3275,3275,3275,0
|
|
20230614,182100,7098500825,3275,3275,3275,3275,0
|
|
20230614,182000,7098500825,3275,3275,3275,3275,0
|
|
20230614,181900,7098500825,3275,3275,3275,3275,0
|
|
20230614,181800,7098500825,3275,3275,3275,3275,0
|
|
20230614,181700,7098500825,3275,3275,3275,3275,0
|
|
20230614,181600,7098500825,3275,3275,3275,3275,0
|
|
20230614,181500,7098500825,3275,3275,3275,3275,0
|
|
20230614,181400,7098500825,3275,3275,3275,3275,0
|
|
20230614,181300,7098500825,3275,3275,3275,3275,0
|
|
20230614,181200,7098500825,3275,3275,3275,3275,0
|
|
20230614,181100,7098500825,3275,3275,3275,3275,0
|
|
20230614,181000,7098500825,3275,3275,3275,3275,0
|
|
20230614,180900,7098500825,3275,3275,3275,3275,0
|
|
20230614,180800,7098500825,3275,3275,3275,3275,0
|
|
20230614,180700,7098500825,3275,3275,3275,3275,0
|
|
20230614,180600,7098500825,3275,3275,3275,3275,0
|
|
20230614,180500,7098500825,3275,3275,3275,3275,0
|
|
20230614,180400,7098500825,3275,3275,3275,3275,0
|
|
20230614,180300,7098500825,3275,3275,3275,3275,0
|
|
20230614,180200,7098500825,3275,3275,3275,3275,0
|
|
20230614,180100,7098500825,3275,3275,3275,3275,0
|
|
20230614,180000,7098500825,3275,3275,3275,3275,0
|
|
20230614,175900,7098500825,3275,3275,3275,3275,0
|
|
20230614,175800,7098500825,3275,3275,3275,3275,0
|
|
20230614,175700,7098500825,3275,3275,3275,3275,51663
|
|
20230614,175600,7098500825,3275,3275,3275,3275,0
|
|
20230614,175500,7098500825,3275,3275,3275,3275,0
|
|
20230614,175400,7098500825,3275,3275,3275,3275,0
|
|
20230614,175300,7098500825,3275,3275,3275,3275,0
|
|
20230614,175200,7098500825,3275,3275,3275,3275,0
|
|
20230614,175100,7098500825,3275,3275,3275,3275,0
|
|
20230614,175000,7098500825,3275,3275,3275,3275,0
|
|
20230614,174900,7098500825,3275,3275,3275,3275,0
|
|
20230614,174800,7098500825,3275,3275,3275,3275,0
|
|
20230614,174700,7098500825,3275,3275,3275,3275,0
|
|
20230614,174600,7098500825,3275,3275,3275,3275,0
|
|
20230614,174500,7098500825,3275,3275,3275,3275,0
|
|
20230614,174400,7098500825,3275,3275,3275,3275,0
|
|
20230614,174300,7098500825,3275,3275,3275,3275,0
|
|
20230614,174200,7098500825,3275,3275,3275,3275,0
|
|
20230614,174100,7098500825,3275,3275,3275,3275,0
|
|
20230614,174000,7098500825,3275,3275,3275,3275,0
|
|
20230614,173900,7098500825,3275,3275,3275,3275,0
|
|
20230614,173800,7098500825,3275,3275,3275,3275,0
|
|
20230614,173700,7098500825,3275,3275,3275,3275,0
|
|
20230614,173600,7098500825,3275,3275,3275,3275,0
|
|
20230614,173500,7098500825,3275,3275,3275,3275,0
|
|
20230614,173400,7098500825,3275,3275,3275,3275,0
|
|
20230614,173300,7098500825,3275,3275,3275,3275,0
|
|
20230614,173200,7098500825,3275,3275,3275,3275,0
|
|
20230614,173100,7098500825,3275,3275,3275,3275,0
|
|
20230614,173000,7098500825,3275,3275,3275,3275,0
|
|
20230614,172900,7098500825,3275,3275,3275,3275,0
|
|
20230614,172800,7098500825,3275,3275,3275,3275,0
|
|
20230614,172700,7098500825,3275,3275,3275,3275,51663
|
|
20230614,172600,7098500825,3275,3275,3275,3275,0
|
|
20230614,172500,7098500825,3275,3275,3275,3275,0
|
|
20230614,172400,7098500825,3275,3275,3275,3275,0
|
|
20230614,172300,7098500825,3275,3275,3275,3275,0
|
|
20230614,172200,7098500825,3275,3275,3275,3275,0
|
|
20230614,172100,7098500825,3275,3275,3275,3275,0
|
|
20230614,172000,7098500825,3275,3275,3275,3275,0
|
|
20230614,171900,7098500825,3275,3275,3275,3275,0
|
|
20230614,171800,7098500825,3275,3275,3275,3275,0
|
|
20230614,171700,7098500825,3275,3275,3275,3275,0
|
|
20230614,171600,7098500825,3275,3275,3275,3275,0
|
|
20230614,171500,7098500825,3275,3275,3275,3275,0
|
|
20230614,171400,7098500825,3275,3275,3275,3275,0
|
|
20230614,171300,7098500825,3275,3275,3275,3275,0
|
|
20230614,171200,7098500825,3275,3275,3275,3275,0
|
|
20230614,171100,7098500825,3275,3275,3275,3275,0
|
|
20230614,171000,7098500825,3275,3275,3275,3275,0
|
|
20230614,170900,7098500825,3275,3275,3275,3275,0
|
|
20230614,170800,7098500825,3275,3275,3275,3275,0
|
|
20230614,170700,7098500825,3275,3275,3275,3275,0
|
|
20230614,170600,7098500825,3275,3275,3275,3275,0
|
|
20230614,170500,7098500825,3275,3275,3275,3275,0
|
|
20230614,170400,7098500825,3275,3275,3275,3275,0
|
|
20230614,170300,7098500825,3275,3275,3275,3275,0
|
|
20230614,170200,7098500825,3275,3275,3275,3275,0
|
|
20230614,170100,7098500825,3275,3275,3275,3275,0
|
|
20230614,170000,7098500825,3275,3275,3275,3275,0
|
|
20230614,165900,7098500825,3275,3275,3275,3275,0
|
|
20230614,165800,7098500825,3275,3275,3275,3275,0
|
|
20230614,165700,7098500825,3275,3275,3275,3275,51663
|
|
20230614,165600,7098500825,3275,3275,3275,3275,0
|
|
20230614,165500,7098500825,3275,3275,3275,3275,0
|
|
20230614,165400,7098500825,3275,3275,3275,3275,0
|
|
20230614,165300,7098500825,3275,3275,3275,3275,0
|
|
20230614,165200,7098500825,3275,3275,3275,3275,0
|
|
20230614,165100,7098500825,3275,3275,3275,3275,0
|
|
20230614,165000,7098500825,3275,3275,3275,3275,0
|
|
20230614,164900,7098500825,3275,3275,3275,3275,0
|
|
20230614,164800,7098500825,3275,3275,3275,3275,0
|
|
20230614,164700,7098500825,3275,3275,3275,3275,0
|
|
20230614,164600,7098500825,3275,3275,3275,3275,0
|
|
20230614,164500,7098500825,3275,3275,3275,3275,0
|
|
20230614,164400,7098500825,3275,3275,3275,3275,0
|
|
20230614,164300,7098500825,3275,3275,3275,3275,0
|
|
20230614,164200,7098500825,3275,3275,3275,3275,0
|
|
20230614,164100,7098500825,3275,3275,3275,3275,0
|
|
20230614,164000,7098500825,3275,3275,3275,3275,0
|
|
20230614,163900,7098500825,3275,3275,3275,3275,0
|
|
20230614,163800,7098500825,3275,3275,3275,3275,0
|
|
20230614,163700,7098500825,3275,3275,3275,3275,0
|
|
20230614,163600,7098500825,3275,3275,3275,3275,0
|
|
20230614,163500,7098500825,3275,3275,3275,3275,0
|
|
20230614,163400,7098500825,3275,3275,3275,3275,0
|
|
20230614,163300,7098500825,3275,3275,3275,3275,0
|
|
20230614,163200,7098500825,3275,3275,3275,3275,0
|
|
20230614,163100,7098500825,3275,3275,3275,3275,0
|
|
20230614,163000,7098500825,3275,3275,3275,3275,0
|
|
20230614,162900,7098500825,3275,3275,3275,3275,0
|
|
20230614,162800,7098500825,3275,3275,3275,3275,0
|
|
20230614,162700,7098500825,3275,3275,3275,3275,51663
|
|
20230614,162600,7098500825,3275,3275,3275,3275,0
|
|
20230614,162500,7098500825,3275,3275,3275,3275,0
|
|
20230614,162400,7098500825,3275,3275,3275,3275,0
|
|
20230614,162300,7098500825,3275,3275,3275,3275,0
|
|
20230614,162200,7098500825,3275,3275,3275,3275,0
|
|
20230614,162100,7098500825,3275,3275,3275,3275,0
|
|
20230614,162000,7098500825,3275,3275,3275,3275,0
|
|
20230614,161900,7098500825,3275,3275,3275,3275,0
|
|
20230614,161800,7098500825,3275,3275,3275,3275,0
|
|
20230614,161700,7098500825,3275,3275,3275,3275,0
|
|
20230614,161600,7098500825,3275,3275,3275,3275,0
|
|
20230614,161500,7098500825,3275,3275,3275,3275,0
|
|
20230614,161400,7098500825,3275,3275,3275,3275,0
|
|
20230614,161300,7098500825,3275,3275,3275,3275,0
|
|
20230614,161200,7098500825,3275,3275,3275,3275,0
|
|
20230614,161100,7098500825,3275,3275,3275,3275,0
|
|
20230614,161000,7098500825,3275,3275,3275,3275,0
|
|
20230614,160900,7098500825,3275,3275,3275,3275,0
|
|
20230614,160800,7098500825,3275,3275,3275,3275,0
|
|
20230614,160700,7098500825,3275,3275,3275,3275,0
|
|
20230614,160600,7098500825,3275,3275,3275,3275,0
|
|
20230614,160500,7098500825,3275,3275,3275,3275,0
|
|
20230614,160400,7098500825,3275,3275,3275,3275,0
|
|
20230614,160300,7098500825,3275,3275,3275,3275,0
|
|
20230614,160200,7098500825,3275,3275,3275,3275,0
|
|
20230614,160100,7098500825,3275,3275,3275,3275,0
|
|
20230614,160000,7098500825,3275,3275,3275,3275,0
|
|
20230614,155900,7098500825,3275,3275,3275,3275,0
|
|
20230614,155800,7098500825,3275,3275,3275,3275,0
|
|
20230614,155700,7098500825,3275,3275,3275,3275,51663
|
|
20230614,155600,7098500825,3275,3275,3275,3275,0
|
|
20230614,155500,7098500825,3275,3275,3275,3275,0
|
|
20230614,155400,7098500825,3275,3275,3275,3275,0
|
|
20230614,155300,7098500825,3275,3275,3275,3275,0
|
|
20230614,155200,7098500825,3275,3275,3275,3275,0
|
|
20230614,155100,7098500825,3275,3275,3275,3275,0
|
|
20230614,155000,7098500825,3275,3275,3275,3275,0
|
|
20230614,154900,7098500825,3275,3275,3275,3275,0
|
|
20230614,154800,7098500825,3275,3275,3275,3275,0
|
|
20230614,154700,7098500825,3275,3275,3275,3275,0
|
|
20230614,154600,7098500825,3275,3275,3275,3275,0
|
|
20230614,154500,7098500825,3275,3275,3275,3275,0
|
|
20230614,154400,7098500825,3275,3275,3275,3275,0
|
|
20230614,154300,7098500825,3275,3275,3275,3275,0
|
|
20230614,154200,7098500825,3275,3275,3275,3275,0
|
|
20230614,154100,7098500825,3275,3275,3275,3275,0
|
|
20230614,154000,7098500825,3275,3275,3275,3275,0
|
|
20230614,153900,7098500825,3275,3275,3275,3275,0
|
|
20230614,153800,7098500825,3275,3275,3275,3275,0
|
|
20230614,153700,7098500825,3275,3275,3275,3275,0
|
|
20230614,153600,7098500825,3275,3275,3275,3275,0
|
|
20230614,153500,7098500825,3275,3275,3275,3275,0
|
|
20230614,153400,7098500825,3275,3275,3275,3275,0
|
|
20230614,153300,7098500825,3275,3275,3275,3275,0
|
|
20230614,153200,7098500825,3275,3275,3275,3275,0
|
|
20230614,153100,7098500825,3275,3275,3275,3275,0
|
|
20230614,153000,7098500825,3275,3275,3275,3275,51663
|
|
20230614,152900,6929304500,3275,3275,3275,3275,0
|
|
20230614,152800,6929304500,3275,3275,3275,3275,0
|
|
20230614,152700,6929304500,3275,3275,3275,3275,0
|
|
20230614,152600,6929304500,3275,3275,3275,3275,0
|
|
20230614,152500,6929304500,3275,3275,3275,3275,0
|
|
20230614,152400,6929304500,3275,3275,3275,3275,0
|
|
20230614,152300,6929304500,3275,3275,3275,3275,0
|
|
20230614,152200,6929304500,3275,3275,3275,3275,0
|
|
20230614,152100,6929304500,3275,3275,3275,3275,0
|
|
20230614,152000,6929304500,3275,3275,3275,3275,0
|
|
20230614,151900,6929304500,3275,3270,3280,3265,4964
|
|
20230614,151800,6913060355,3270,3270,3275,3265,8736
|
|
20230614,151700,6884506370,3275,3285,3285,3275,4051
|
|
20230614,151600,6871235300,3285,3285,3285,3275,537
|
|
20230614,151500,6869475450,3285,3275,3285,3275,6517
|
|
20230614,151400,6848115520,3280,3270,3280,3270,4460
|
|
20230614,151300,6833527915,3270,3275,3275,3265,7304
|
|
20230614,151200,6809658460,3275,3275,3275,3270,4214
|
|
20230614,151100,6795875610,3280,3280,3280,3275,2380
|
|
20230614,151000,6788079845,3275,3290,3290,3275,6063
|
|
20230614,150900,6768208605,3285,3285,3290,3285,715
|
|
20230614,150800,6765859620,3285,3285,3290,3285,1362
|
|
20230614,150700,6761385045,3285,3285,3290,3280,1127
|
|
20230614,150600,6757683365,3285,3285,3285,3285,1467
|
|
20230614,150500,6752864270,3285,3285,3290,3280,1352
|
|
20230614,150400,6748422450,3285,3285,3285,3280,2762
|
|
20230614,150300,6739360120,3285,3290,3290,3285,8331
|
|
20230614,150200,6711979965,3290,3285,3290,3280,2433
|
|
20230614,150100,6703988785,3285,3280,3285,3275,1738
|
|
20230614,150000,6698287820,3275,3280,3280,3275,3456
|
|
20230614,145900,6686965510,3285,3290,3290,3275,56
|
|
20230614,145800,6686781550,3290,3290,3290,3275,6105
|
|
20230614,145700,6666761770,3290,3285,3290,3285,1109
|
|
20230614,145600,6663117535,3285,3280,3285,3280,1552
|
|
20230614,145500,6658023215,3285,3290,3290,3285,333
|
|
20230614,145400,6656929225,3290,3290,3290,3275,2931
|
|
20230614,145300,6647326685,3280,3290,3290,3280,8924
|
|
20230614,145200,6618050975,3285,3290,3290,3285,2423
|
|
20230614,145100,6610087460,3290,3290,3290,3290,16
|
|
20230614,145000,6610034820,3285,3290,3295,3280,13765
|
|
20230614,144900,6564870480,3290,3290,3290,3280,5176
|
|
20230614,144800,6547872180,3290,3285,3290,3285,125
|
|
20230614,144700,6547461465,3285,3285,3285,3285,424
|
|
20230614,144600,6546068625,3285,3290,3290,3285,2585
|
|
20230614,144500,6537574570,3290,3300,3300,3290,3493
|
|
20230614,144400,6526081135,3300,3295,3305,3290,198
|
|
20230614,144300,6525428635,3300,3305,3305,3300,4956
|
|
20230614,144200,6509073360,3305,3305,3305,3295,2560
|
|
20230614,144100,6500632060,3305,3300,3305,3300,1640
|
|
20230614,144000,6495219970,3300,3300,3305,3300,413
|
|
20230614,143900,6493857060,3300,3305,3305,3300,1153
|
|
20230614,143800,6490052030,3305,3300,3310,3300,2535
|
|
20230614,143700,6481677390,3300,3295,3305,3295,556
|
|
20230614,143600,6479845305,3300,3305,3305,3295,196
|
|
20230614,143500,6479198540,3310,3305,3310,3300,6607
|
|
20230614,143400,6457388815,3300,3310,3310,3300,6435
|
|
20230614,143300,6436133125,3310,3320,3320,3310,1900
|
|
20230614,143200,6429841650,3320,3315,3325,3310,6554
|
|
20230614,143100,6408126535,3325,3320,3325,3315,712
|
|
20230614,143000,6405762290,3315,3320,3320,3310,8855
|
|
20230614,142900,6376442845,3315,3325,3325,3315,2697
|
|
20230614,142800,6367488450,3325,3325,3325,3310,3900
|
|
20230614,142700,6354531095,3325,3315,3325,3310,2981
|
|
20230614,142600,6344641470,3315,3315,3315,3310,383
|
|
20230614,142500,6343371830,3315,3315,3315,3310,279
|
|
20230614,142400,6342447200,3315,3310,3315,3310,1574
|
|
20230614,142300,6337233885,3310,3305,3310,3305,3510
|
|
20230614,142200,6325630785,3310,3310,3315,3305,5492
|
|
20230614,142100,6307452320,3310,3300,3315,3300,5073
|
|
20230614,142000,6290680070,3305,3295,3305,3295,3050
|
|
20230614,141900,6280619170,3295,3295,3295,3290,1692
|
|
20230614,141800,6275044055,3295,3295,3295,3290,1218
|
|
20230614,141700,6271030795,3295,3290,3295,3290,3413
|
|
20230614,141600,6259799250,3295,3290,3295,3285,2178
|
|
20230614,141500,6252639480,3290,3290,3290,3285,3474
|
|
20230614,141400,6241212080,3290,3295,3295,3285,1361
|
|
20230614,141300,6236738070,3295,3275,3300,3275,28016
|
|
20230614,141200,6144800760,3275,3275,3280,3275,3431
|
|
20230614,141100,6133563225,3275,3275,3280,3270,4079
|
|
20230614,141000,6120210155,3265,3270,3280,3265,14109
|
|
20230614,140900,6074113770,3280,3270,3280,3270,3994
|
|
20230614,140800,6061053085,3270,3280,3280,3270,5283
|
|
20230614,140700,6043734025,3280,3270,3280,3265,7289
|
|
20230614,140600,6019883345,3265,3270,3275,3260,14553
|
|
20230614,140500,5972344185,3275,3275,3275,3270,4069
|
|
20230614,140400,5959031440,3275,3290,3290,3275,11533
|
|
20230614,140300,5921214930,3290,3290,3290,3285,960
|
|
20230614,140200,5918060230,3290,3285,3300,3285,2552
|
|
20230614,140100,5909659140,3290,3285,3290,3285,4593
|
|
20230614,140000,5894566640,3290,3300,3300,3280,4672
|
|
20230614,135900,5879200530,3300,3300,3305,3295,4324
|
|
20230614,135800,5864934115,3300,3285,3305,3280,8946
|
|
20230614,135700,5835472830,3290,3295,3300,3280,26673
|
|
20230614,135600,5747730585,3300,3300,3300,3295,13896
|
|
20230614,135500,5701917990,3300,3300,3305,3300,6315
|
|
20230614,135400,5681077360,3300,3300,3310,3300,12546
|
|
20230614,135300,5639664910,3300,3305,3305,3300,7132
|
|
20230614,135200,5616110765,3305,3305,3305,3300,21880
|
|
20230614,135100,5543846485,3305,3310,3310,3305,4799
|
|
20230614,135000,5527975585,3305,3310,3315,3305,7959
|
|
20230614,134900,5501633250,3315,3320,3320,3310,3885
|
|
20230614,134800,5488755795,3320,3310,3320,3310,1005
|
|
20230614,134700,5485425205,3310,3310,3315,3310,1541
|
|
20230614,134600,5480324395,3315,3315,3315,3310,1777
|
|
20230614,134500,5474440905,3315,3315,3325,3310,7213
|
|
20230614,134400,5450534800,3325,3320,3325,3315,601
|
|
20230614,134300,5448536750,3325,3320,3325,3315,7
|
|
20230614,134200,5448513505,3325,3315,3325,3315,722
|
|
20230614,134100,5446120025,3315,3330,3330,3310,15178
|
|
20230614,134000,5395796205,3330,3315,3330,3315,11100
|
|
20230614,133900,5358944365,3315,3320,3325,3310,6514
|
|
20230614,133800,5337347110,3320,3320,3325,3315,2039
|
|
20230614,133700,5330577540,3320,3330,3330,3320,8446
|
|
20230614,133600,5302532155,3330,3325,3330,3320,2654
|
|
20230614,133500,5293707495,3320,3320,3320,3320,4352
|
|
20230614,133400,5279258855,3320,3320,3320,3315,2001
|
|
20230614,133300,5272615540,3320,3320,3320,3315,3726
|
|
20230614,133200,5260248875,3320,3310,3320,3310,218
|
|
20230614,133100,5259525715,3310,3315,3325,3305,10256
|
|
20230614,133000,5225559245,3325,3325,3325,3315,508
|
|
20230614,132900,5223872685,3325,3320,3330,3310,4857
|
|
20230614,132800,5207774315,3320,3315,3320,3310,1029
|
|
20230614,132700,5204363075,3320,3320,3320,3310,1174
|
|
20230614,132600,5200472120,3320,3315,3320,3305,9330
|
|
20230614,132500,5169622530,3310,3315,3320,3305,8976
|
|
20230614,132400,5139902550,3320,3320,3320,3315,2910
|
|
20230614,132300,5130251530,3325,3325,3325,3310,8293
|
|
20230614,132200,5102738235,3325,3325,3325,3320,10856
|
|
20230614,132100,5066680745,3325,3320,3330,3310,18197
|
|
20230614,132000,5006338300,3320,3325,3325,3315,10422
|
|
20230614,131900,4971732830,3325,3325,3330,3310,15857
|
|
20230614,131800,4919056540,3330,3330,3330,3320,24771
|
|
20230614,131700,4836674400,3330,3345,3350,3330,51640
|
|
20230614,131600,4664449205,3345,3350,3355,3345,12897
|
|
20230614,131500,4621277955,3350,3350,3355,3345,12071
|
|
20230614,131400,4580857450,3355,3355,3360,3350,2948
|
|
20230614,131300,4570972455,3350,3355,3360,3345,12404
|
|
20230614,131200,4529442650,3350,3370,3370,3350,45079
|
|
20230614,131100,4378354495,3365,3365,3365,3355,21223
|
|
20230614,131000,4307061455,3365,3370,3370,3360,5964
|
|
20230614,130900,4287013520,3370,3370,3370,3365,10422
|
|
20230614,130800,4251943335,3370,3375,3375,3370,889
|
|
20230614,130700,4248947110,3375,3385,3385,3365,17646
|
|
20230614,130600,4189480170,3385,3390,3390,3385,3976
|
|
20230614,130500,4176001535,3390,3380,3390,3380,1194
|
|
20230614,130400,4171959575,3380,3380,3385,3380,330
|
|
20230614,130300,4170843675,3380,3375,3380,3370,11053
|
|
20230614,130200,4133556510,3375,3385,3385,3375,2011
|
|
20230614,130100,4126762340,3380,3380,3380,3375,476
|
|
20230614,130000,4125154065,3380,3380,3380,3370,7125
|
|
20230614,125900,4101126290,3380,3375,3380,3375,715
|
|
20230614,125800,4098709610,3380,3380,3380,3375,2099
|
|
20230614,125700,4091621785,3380,3375,3380,3375,3271
|
|
20230614,125600,4080565835,3380,3380,3380,3375,94
|
|
20230614,125500,4080248170,3380,3375,3385,3370,3587
|
|
20230614,125400,4068147265,3375,3385,3385,3375,4626
|
|
20230614,125300,4052532380,3390,3390,3390,3390,3
|
|
20230614,125200,4052522210,3390,3385,3390,3375,9711
|
|
20230614,125100,4019725440,3390,3380,3390,3380,801
|
|
20230614,125000,4017018045,3380,3385,3385,3380,807
|
|
20230614,124900,4014286930,3380,3380,3385,3380,727
|
|
20230614,124800,4011826170,3380,3375,3380,3375,3828
|
|
20230614,124700,3998894075,3385,3380,3385,3375,9607
|
|
20230614,124600,3966434835,3380,3380,3380,3380,2090
|
|
20230614,124500,3959370635,3380,3380,3385,3380,2595
|
|
20230614,124400,3950599480,3380,3385,3385,3380,345
|
|
20230614,124300,3949431875,3385,3385,3385,3385,1391
|
|
20230614,124200,3944723340,3385,3385,3385,3385,406
|
|
20230614,124100,3943349030,3385,3385,3390,3380,1883
|
|
20230614,124000,3936978860,3385,3385,3385,3385,2689
|
|
20230614,123900,3927876595,3385,3385,3390,3385,569
|
|
20230614,123800,3925950480,3385,3385,3390,3385,3614
|
|
20230614,123700,3913716840,3385,3390,3390,3385,1447
|
|
20230614,123600,3908818185,3390,3395,3395,3385,17345
|
|
20230614,123500,3849995530,3395,3395,3405,3395,1970
|
|
20230614,123400,3843301975,3400,3395,3400,3395,1482
|
|
20230614,123300,3838270460,3395,3400,3400,3395,2063
|
|
20230614,123200,3831266525,3400,3400,3405,3395,424
|
|
20230614,123100,3829826955,3395,3395,3405,3395,5661
|
|
20230614,123000,3810602980,3400,3410,3410,3400,569
|
|
20230614,122900,3808667980,3400,3405,3410,3400,1002
|
|
20230614,122800,3805260875,3405,3410,3410,3395,2470
|
|
20230614,122700,3796855895,3410,3400,3410,3400,1857
|
|
20230614,122600,3790533810,3400,3395,3405,3395,218
|
|
20230614,122500,3789793605,3395,3400,3400,3395,1549
|
|
20230614,122400,3784529240,3400,3400,3400,3390,3867
|
|
20230614,122300,3771400015,3405,3400,3405,3400,80
|
|
20230614,122200,3771127665,3400,3400,3400,3395,911
|
|
20230614,122100,3768034795,3395,3400,3400,3395,555
|
|
20230614,122000,3766147820,3400,3400,3400,3395,444
|
|
20230614,121900,3764638225,3400,3400,3400,3395,154
|
|
20230614,121800,3764114755,3395,3395,3395,3395,3105
|
|
20230614,121700,3753573280,3400,3400,3400,3395,294
|
|
20230614,121600,3752573990,3400,3400,3400,3395,2041
|
|
20230614,121500,3745642560,3400,3400,3405,3400,928
|
|
20230614,121400,3742486850,3400,3400,3405,3400,1712
|
|
20230614,121300,3736665995,3405,3400,3410,3400,115
|
|
20230614,121200,3736274470,3400,3400,3400,3395,939
|
|
20230614,121100,3733083375,3400,3395,3400,3395,36
|
|
20230614,121000,3732961050,3395,3390,3395,3390,748
|
|
20230614,120900,3730421665,3385,3385,3390,3385,744
|
|
20230614,120800,3727899835,3390,3395,3395,3390,7449
|
|
20230614,120700,3702641360,3395,3400,3410,3390,4213
|
|
20230614,120600,3688350405,3405,3400,3410,3395,674
|
|
20230614,120500,3686061950,3395,3400,3400,3395,4202
|
|
20230614,120400,3671780390,3400,3400,3400,3400,9500
|
|
20230614,120300,3639480390,3410,3405,3410,3400,4113
|
|
20230614,120200,3625465035,3405,3405,3405,3405,344
|
|
20230614,120100,3624293715,3405,3410,3415,3405,643
|
|
20230614,120000,3622103765,3410,3410,3415,3400,413
|
|
20230614,115900,3620697965,3410,3420,3420,3400,1086
|
|
20230614,115800,3616992715,3420,3405,3420,3405,793
|
|
20230614,115700,3614287355,3400,3400,3400,3400,264
|
|
20230614,115600,3613389755,3395,3400,3405,3395,1842
|
|
20230614,115500,3607126955,3400,3405,3405,3400,100
|
|
20230614,115400,3606786905,3410,3400,3410,3400,4056
|
|
20230614,115300,3592981335,3400,3400,3405,3400,207
|
|
20230614,115200,3592277100,3395,3400,3405,3395,3120
|
|
20230614,115100,3581675650,3400,3400,3400,3400,953
|
|
20230614,115000,3578435450,3400,3400,3400,3400,722
|
|
20230614,114900,3575980650,3400,3395,3400,3395,2186
|
|
20230614,114800,3568553820,3395,3395,3410,3390,1753
|
|
20230614,114700,3562602380,3395,3395,3395,3390,4020
|
|
20230614,114600,3548957550,3395,3395,3395,3390,781
|
|
20230614,114500,3546306805,3390,3395,3395,3390,677
|
|
20230614,114400,3544011120,3395,3395,3395,3390,351
|
|
20230614,114300,3542819525,3395,3400,3400,3395,3631
|
|
20230614,114200,3530483010,3400,3400,3410,3395,850
|
|
20230614,114100,3527594825,3400,3400,3405,3400,2600
|
|
20230614,114000,3518754575,3400,3400,3405,3395,11702
|
|
20230614,113900,3478983950,3405,3410,3410,3405,561
|
|
20230614,113800,3477073690,3410,3410,3410,3405,2462
|
|
20230614,113700,3468680770,3415,3415,3420,3415,438
|
|
20230614,113600,3467184990,3415,3415,3415,3410,1384
|
|
20230614,113500,3462459170,3410,3410,3415,3410,65
|
|
20230614,113400,3462237220,3410,3415,3415,3410,526
|
|
20230614,113300,3460443520,3410,3415,3415,3410,1495
|
|
20230614,113200,3455345275,3410,3410,3410,3410,7
|
|
20230614,113100,3455321405,3415,3410,3420,3405,1072
|
|
20230614,113000,3451655940,3405,3415,3415,3405,1571
|
|
20230614,112900,3446305675,3415,3415,3420,3410,2189
|
|
20230614,112800,3438830620,3410,3410,3410,3405,871
|
|
20230614,112700,3435862555,3415,3415,3425,3410,2968
|
|
20230614,112600,3425740335,3410,3415,3415,3410,1313
|
|
20230614,112500,3421260520,3415,3410,3415,3410,1423
|
|
20230614,112400,3416408085,3410,3415,3415,3410,1920
|
|
20230614,112300,3409854365,3410,3420,3420,3410,1862
|
|
20230614,112200,3403504425,3425,3425,3425,3415,166
|
|
20230614,112100,3402936885,3425,3410,3425,3410,128
|
|
20230614,112000,3402500145,3415,3415,3415,3415,537
|
|
20230614,111900,3400666290,3415,3420,3420,3415,1169
|
|
20230614,111800,3396668755,3420,3420,3425,3420,755
|
|
20230614,111700,3394086595,3420,3425,3430,3420,2078
|
|
20230614,111600,3386967390,3425,3425,3430,3415,305
|
|
20230614,111500,3385922740,3425,3425,3425,3415,24
|
|
20230614,111400,3385840670,3430,3430,3430,3430,234
|
|
20230614,111300,3385038050,3410,3425,3430,3405,1668
|
|
20230614,111200,3379336195,3430,3420,3430,3420,2361
|
|
20230614,111100,3371251280,3410,3425,3425,3410,157
|
|
20230614,111000,3370713585,3425,3425,3425,3405,1316
|
|
20230614,110900,3366227305,3410,3420,3425,3410,1512
|
|
20230614,110800,3361064055,3420,3415,3420,3415,278
|
|
20230614,110700,3360114680,3425,3400,3425,3400,892
|
|
20230614,110600,3357065705,3400,3400,3400,3400,1266
|
|
20230614,110500,3352761305,3400,3410,3410,3400,12702
|
|
20230614,110400,3309547820,3410,3410,3410,3410,10
|
|
20230614,110300,3309513720,3410,3410,3420,3410,2229
|
|
20230614,110200,3301912360,3410,3415,3415,3410,133
|
|
20230614,110100,3301458680,3410,3405,3415,3405,385
|
|
20230614,110000,3300143935,3405,3410,3415,3405,3461
|
|
20230614,105900,3288345580,3415,3420,3420,3410,919
|
|
20230614,105800,3285207205,3415,3420,3420,3415,5146
|
|
20230614,105700,3267611135,3420,3425,3425,3420,2085
|
|
20230614,105600,3260477680,3430,3430,3430,3425,84
|
|
20230614,105500,3260189580,3425,3430,3430,3425,3315
|
|
20230614,105400,3248835585,3430,3430,3430,3430,6854
|
|
20230614,105300,3225326365,3425,3430,3430,3425,2089
|
|
20230614,105200,3218171535,3430,3425,3430,3420,2286
|
|
20230614,105100,3210341910,3425,3410,3430,3410,5774
|
|
20230614,105000,3190603175,3410,3415,3420,3410,2761
|
|
20230614,104900,3181173805,3415,3415,3420,3415,327
|
|
20230614,104800,3180056780,3420,3420,3420,3415,576
|
|
20230614,104700,3178086865,3420,3415,3420,3415,923
|
|
20230614,104600,3174934810,3420,3420,3420,3420,2237
|
|
20230614,104500,3167284270,3420,3425,3425,3420,8561
|
|
20230614,104400,3137984235,3430,3430,3430,3430,443
|
|
20230614,104300,3136464745,3430,3425,3430,3425,2982
|
|
20230614,104200,3126238820,3430,3430,3435,3425,6028
|
|
20230614,104100,3105549325,3430,3430,3430,3425,2351
|
|
20230614,104000,3097488710,3430,3425,3430,3425,1057
|
|
20230614,103900,3093867605,3425,3420,3425,3415,2641
|
|
20230614,103800,3084835660,3415,3410,3415,3410,2677
|
|
20230614,103700,3075705875,3410,3415,3420,3410,9974
|
|
20230614,103600,3041678520,3415,3410,3415,3405,1090
|
|
20230614,103500,3037959565,3410,3415,3415,3410,3455
|
|
20230614,103400,3026174270,3415,3405,3430,3405,19020
|
|
20230614,103300,2961098295,3405,3410,3410,3405,933
|
|
20230614,103200,2957917565,3410,3415,3415,3410,2787
|
|
20230614,103100,2948404460,3415,3410,3420,3405,3362
|
|
20230614,103000,2936934565,3400,3395,3400,3395,1251
|
|
20230614,102900,2932686595,3400,3395,3400,3395,2957
|
|
20230614,102800,2922646395,3400,3395,3400,3390,2068
|
|
20230614,102700,2915618640,3395,3395,3400,3390,86
|
|
20230614,102600,2915326705,3390,3395,3395,3390,2928
|
|
20230614,102500,2905389240,3395,3390,3395,3390,595
|
|
20230614,102400,2903369315,3385,3390,3390,3385,7604
|
|
20230614,102300,2877614710,3390,3390,3395,3390,1621
|
|
20230614,102200,2872114050,3390,3390,3395,3385,3884
|
|
20230614,102100,2858952665,3385,3385,3390,3385,3498
|
|
20230614,102000,2847111675,3385,3385,3390,3385,1154
|
|
20230614,101900,2843202360,3390,3390,3390,3385,3550
|
|
20230614,101800,2831179455,3390,3395,3395,3390,2951
|
|
20230614,101700,2821175290,3395,3390,3395,3390,1917
|
|
20230614,101600,2814672865,3390,3390,3395,3390,4077
|
|
20230614,101500,2800851155,3395,3395,3395,3390,2965
|
|
20230614,101400,2790790160,3390,3395,3400,3390,5194
|
|
20230614,101300,2773156480,3395,3410,3410,3395,7769
|
|
20230614,101200,2746741250,3410,3410,3410,3410,512
|
|
20230614,101100,2744995330,3410,3410,3410,3405,1783
|
|
20230614,101000,2738916915,3410,3405,3410,3405,2278
|
|
20230614,100900,2731151040,3405,3410,3410,3405,9962
|
|
20230614,100800,2697196240,3410,3410,3410,3400,5317
|
|
20230614,100700,2679074135,3405,3400,3405,3400,195
|
|
20230614,100600,2678410410,3400,3395,3405,3395,2739
|
|
20230614,100500,2669087370,3405,3395,3405,3395,4193
|
|
20230614,100400,2654827345,3395,3395,3395,3395,1832
|
|
20230614,100300,2648607705,3395,3390,3395,3385,649
|
|
20230614,100200,2646410280,3385,3395,3395,3385,2317
|
|
20230614,100100,2638563335,3390,3390,3390,3380,26200
|
|
20230614,100000,2549757025,3390,3400,3400,3390,2691
|
|
20230614,095900,2540628015,3400,3395,3400,3395,836
|
|
20230614,095800,2537789785,3400,3400,3400,3390,1802
|
|
20230614,095700,2531667860,3400,3395,3400,3385,10868
|
|
20230614,095600,2494806575,3385,3390,3390,3385,3284
|
|
20230614,095500,2483688100,3395,3395,3395,3395,105
|
|
20230614,095400,2483331625,3395,3385,3395,3380,3289
|
|
20230614,095300,2472187070,3385,3390,3390,3385,908
|
|
20230614,095200,2469113460,3380,3390,3395,3380,3331
|
|
20230614,095100,2457816735,3390,3380,3390,3380,3435
|
|
20230614,095000,2446203220,3380,3385,3390,3380,2531
|
|
20230614,094900,2437645310,3385,3375,3385,3375,3494
|
|
20230614,094800,2425822685,3375,3370,3380,3370,12296
|
|
20230614,094700,2384337890,3375,3370,3375,3370,3857
|
|
20230614,094600,2371339780,3375,3380,3380,3375,13246
|
|
20230614,094500,2326624820,3380,3385,3385,3380,11840
|
|
20230614,094400,2286604245,3380,3385,3390,3380,15052
|
|
20230614,094300,2235661355,3385,3390,3390,3385,12549
|
|
20230614,094200,2193175765,3390,3395,3395,3385,9434
|
|
20230614,094100,2161190945,3395,3395,3395,3390,1663
|
|
20230614,094000,2155547350,3395,3400,3400,3395,9661
|
|
20230614,093900,2122736980,3405,3405,3405,3395,6268
|
|
20230614,093800,2101417260,3405,3395,3405,3395,10751
|
|
20230614,093700,2064884105,3395,3390,3395,3390,14307
|
|
20230614,093600,2016360080,3395,3395,3400,3395,12739
|
|
20230614,093500,1973107960,3395,3410,3410,3395,21862
|
|
20230614,093400,1898750100,3410,3410,3410,3400,50902
|
|
20230614,093300,1725508520,3410,3410,3415,3410,12280
|
|
20230614,093200,1683632245,3415,3415,3415,3410,3718
|
|
20230614,093100,1670935990,3415,3415,3420,3410,3742
|
|
20230614,093000,1658163785,3415,3415,3420,3410,9194
|
|
20230614,092900,1626794025,3415,3420,3420,3410,5392
|
|
20230614,092800,1608380500,3420,3420,3425,3420,1434
|
|
20230614,092700,1603471710,3425,3415,3425,3410,31174
|
|
20230614,092600,1497023940,3415,3420,3420,3415,11476
|
|
20230614,092500,1457776405,3420,3425,3430,3420,18748
|
|
20230614,092400,1393624695,3425,3425,3430,3425,8072
|
|
20230614,092300,1365963770,3430,3435,3435,3425,20153
|
|
20230614,092200,1296888490,3430,3435,3445,3425,6598
|
|
20230614,092100,1274246335,3445,3420,3450,3420,13816
|
|
20230614,092000,1226897545,3425,3430,3430,3420,14913
|
|
20230614,091900,1175816315,3425,3425,3440,3425,2705
|
|
20230614,091800,1166551655,3425,3440,3440,3425,2760
|
|
20230614,091700,1157083870,3440,3430,3440,3430,3314
|
|
20230614,091600,1145703095,3425,3430,3430,3425,3640
|
|
20230614,091500,1133227665,3430,3430,3440,3425,6763
|
|
20230614,091400,1110032055,3430,3455,3455,3430,19923
|
|
20230614,091300,1041647690,3445,3450,3455,3440,11664
|
|
20230614,091200,1001453065,3445,3435,3450,3435,2720
|
|
20230614,091100,992090175,3435,3425,3450,3420,24886
|
|
20230614,091000,906860475,3425,3430,3450,3420,21795
|
|
20230614,090900,832149785,3430,3425,3435,3420,12448
|
|
20230614,090800,789509820,3425,3450,3450,3425,5678
|
|
20230614,090700,770014885,3430,3440,3455,3430,8435
|
|
20230614,090600,741021485,3440,3430,3440,3425,24438
|
|
20230614,090500,657267190,3430,3445,3450,3430,23261
|
|
20230614,090400,577349470,3445,3460,3460,3445,11317
|
|
20230614,090300,538279730,3460,3410,3465,3410,23185
|
|
20230614,090200,458419345,3410,3430,3445,3410,30395
|
|
20230614,090100,354353250,3435,3450,3450,3430,45355
|
|
20230614,090000,198438085,3440,3455,3460,3440,56058
|