718 lines
37 KiB
CSV
718 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230616,205500,96399915035,3470,3470,3470,3470,116283
|
|
20230616,205400,96399915035,3470,3470,3470,3470,0
|
|
20230616,205300,96399915035,3470,3470,3470,3470,0
|
|
20230616,205200,96399915035,3470,3470,3470,3470,0
|
|
20230616,205100,96399915035,3470,3470,3470,3470,0
|
|
20230616,205000,96399915035,3470,3470,3470,3470,0
|
|
20230616,204900,96399915035,3470,3470,3470,3470,0
|
|
20230616,204800,96399915035,3470,3470,3470,3470,0
|
|
20230616,204700,96399915035,3470,3470,3470,3470,0
|
|
20230616,204600,96399915035,3470,3470,3470,3470,0
|
|
20230616,204500,96399915035,3470,3470,3470,3470,0
|
|
20230616,204400,96399915035,3470,3470,3470,3470,0
|
|
20230616,204300,96399915035,3470,3470,3470,3470,0
|
|
20230616,204200,96399915035,3470,3470,3470,3470,0
|
|
20230616,204100,96399915035,3470,3470,3470,3470,0
|
|
20230616,204000,96399915035,3470,3470,3470,3470,0
|
|
20230616,203900,96399915035,3470,3470,3470,3470,0
|
|
20230616,203800,96399915035,3470,3470,3470,3470,0
|
|
20230616,203700,96399915035,3470,3470,3470,3470,0
|
|
20230616,203600,96399915035,3470,3470,3470,3470,0
|
|
20230616,203500,96399915035,3470,3470,3470,3470,0
|
|
20230616,203400,96399915035,3470,3470,3470,3470,0
|
|
20230616,203300,96399915035,3470,3470,3470,3470,0
|
|
20230616,203200,96399915035,3470,3470,3470,3470,0
|
|
20230616,203100,96399915035,3470,3470,3470,3470,0
|
|
20230616,203000,96399915035,3470,3470,3470,3470,0
|
|
20230616,202900,96399915035,3470,3470,3470,3470,0
|
|
20230616,202800,96399915035,3470,3470,3470,3470,0
|
|
20230616,202700,96399915035,3470,3470,3470,3470,0
|
|
20230616,202600,96399915035,3470,3470,3470,3470,0
|
|
20230616,202500,96399915035,3470,3470,3470,3470,116283
|
|
20230616,202400,96399915035,3470,3470,3470,3470,0
|
|
20230616,202300,96399915035,3470,3470,3470,3470,0
|
|
20230616,202200,96399915035,3470,3470,3470,3470,0
|
|
20230616,202100,96399915035,3470,3470,3470,3470,0
|
|
20230616,202000,96399915035,3470,3470,3470,3470,0
|
|
20230616,201900,96399915035,3470,3470,3470,3470,0
|
|
20230616,201800,96399915035,3470,3470,3470,3470,0
|
|
20230616,201700,96399915035,3470,3470,3470,3470,0
|
|
20230616,201600,96399915035,3470,3470,3470,3470,0
|
|
20230616,201500,96399915035,3470,3470,3470,3470,0
|
|
20230616,201400,96399915035,3470,3470,3470,3470,0
|
|
20230616,201300,96399915035,3470,3470,3470,3470,0
|
|
20230616,201200,96399915035,3470,3470,3470,3470,0
|
|
20230616,201100,96399915035,3470,3470,3470,3470,0
|
|
20230616,201000,96399915035,3470,3470,3470,3470,0
|
|
20230616,200900,96399915035,3470,3470,3470,3470,0
|
|
20230616,200800,96399915035,3470,3470,3470,3470,0
|
|
20230616,200700,96399915035,3470,3470,3470,3470,0
|
|
20230616,200600,96399915035,3470,3470,3470,3470,0
|
|
20230616,200500,96399915035,3470,3470,3470,3470,0
|
|
20230616,200400,96399915035,3470,3470,3470,3470,0
|
|
20230616,200300,96399915035,3470,3470,3470,3470,0
|
|
20230616,200200,96399915035,3470,3470,3470,3470,0
|
|
20230616,200100,96399915035,3470,3470,3470,3470,0
|
|
20230616,200000,96399915035,3470,3470,3470,3470,0
|
|
20230616,195900,96399915035,3470,3470,3470,3470,0
|
|
20230616,195800,96399915035,3470,3470,3470,3470,0
|
|
20230616,195700,96399915035,3470,3470,3470,3470,0
|
|
20230616,195600,96399915035,3470,3470,3470,3470,0
|
|
20230616,195500,96399915035,3470,3470,3470,3470,116283
|
|
20230616,195400,96399915035,3470,3470,3470,3470,0
|
|
20230616,195300,96399915035,3470,3470,3470,3470,0
|
|
20230616,195200,96399915035,3470,3470,3470,3470,0
|
|
20230616,195100,96399915035,3470,3470,3470,3470,0
|
|
20230616,195000,96399915035,3470,3470,3470,3470,0
|
|
20230616,194900,96399915035,3470,3470,3470,3470,0
|
|
20230616,194800,96399915035,3470,3470,3470,3470,0
|
|
20230616,194700,96399915035,3470,3470,3470,3470,0
|
|
20230616,194600,96399915035,3470,3470,3470,3470,0
|
|
20230616,194500,96399915035,3470,3470,3470,3470,0
|
|
20230616,194400,96399915035,3470,3470,3470,3470,0
|
|
20230616,194300,96399915035,3470,3470,3470,3470,0
|
|
20230616,194200,96399915035,3470,3470,3470,3470,0
|
|
20230616,194100,96399915035,3470,3470,3470,3470,0
|
|
20230616,194000,96399915035,3470,3470,3470,3470,0
|
|
20230616,193900,96399915035,3470,3470,3470,3470,0
|
|
20230616,193800,96399915035,3470,3470,3470,3470,0
|
|
20230616,193700,96399915035,3470,3470,3470,3470,0
|
|
20230616,193600,96399915035,3470,3470,3470,3470,0
|
|
20230616,193500,96399915035,3470,3470,3470,3470,0
|
|
20230616,193400,96399915035,3470,3470,3470,3470,0
|
|
20230616,193300,96399915035,3470,3470,3470,3470,0
|
|
20230616,193200,96399915035,3470,3470,3470,3470,0
|
|
20230616,193100,96399915035,3470,3470,3470,3470,0
|
|
20230616,193000,96399915035,3470,3470,3470,3470,0
|
|
20230616,192900,96399915035,3470,3470,3470,3470,0
|
|
20230616,192800,96399915035,3470,3470,3470,3470,0
|
|
20230616,192700,96399915035,3470,3470,3470,3470,0
|
|
20230616,192600,96399915035,3470,3470,3470,3470,0
|
|
20230616,192500,96399915035,3470,3470,3470,3470,116283
|
|
20230616,192400,96399915035,3470,3470,3470,3470,0
|
|
20230616,192300,96399915035,3470,3470,3470,3470,0
|
|
20230616,192200,96399915035,3470,3470,3470,3470,0
|
|
20230616,192100,96399915035,3470,3470,3470,3470,0
|
|
20230616,192000,96399915035,3470,3470,3470,3470,0
|
|
20230616,191900,96399915035,3470,3470,3470,3470,0
|
|
20230616,191800,96399915035,3470,3470,3470,3470,0
|
|
20230616,191700,96399915035,3470,3470,3470,3470,0
|
|
20230616,191600,96399915035,3470,3470,3470,3470,0
|
|
20230616,191500,96399915035,3470,3470,3470,3470,0
|
|
20230616,191400,96399915035,3470,3470,3470,3470,0
|
|
20230616,191300,96399915035,3470,3470,3470,3470,0
|
|
20230616,191200,96399915035,3470,3470,3470,3470,0
|
|
20230616,191100,96399915035,3470,3470,3470,3470,0
|
|
20230616,191000,96399915035,3470,3470,3470,3470,0
|
|
20230616,190900,96399915035,3470,3470,3470,3470,0
|
|
20230616,190800,96399915035,3470,3470,3470,3470,0
|
|
20230616,190700,96399915035,3470,3470,3470,3470,0
|
|
20230616,190600,96399915035,3470,3470,3470,3470,0
|
|
20230616,190500,96399915035,3470,3470,3470,3470,0
|
|
20230616,190400,96399915035,3470,3470,3470,3470,0
|
|
20230616,190300,96399915035,3470,3470,3470,3470,0
|
|
20230616,190200,96399915035,3470,3470,3470,3470,0
|
|
20230616,190100,96399915035,3470,3470,3470,3470,0
|
|
20230616,190000,96399915035,3470,3470,3470,3470,0
|
|
20230616,185900,96399915035,3470,3470,3470,3470,0
|
|
20230616,185800,96399915035,3470,3470,3470,3470,0
|
|
20230616,185700,96399915035,3470,3470,3470,3470,0
|
|
20230616,185600,96399915035,3470,3470,3470,3470,0
|
|
20230616,185500,96399915035,3470,3470,3470,3470,116283
|
|
20230616,185400,96399915035,3470,3470,3470,3470,0
|
|
20230616,185300,96399915035,3470,3470,3470,3470,0
|
|
20230616,185200,96399915035,3470,3470,3470,3470,0
|
|
20230616,185100,96399915035,3470,3470,3470,3470,0
|
|
20230616,185000,96399915035,3470,3470,3470,3470,0
|
|
20230616,184900,96399915035,3470,3470,3470,3470,0
|
|
20230616,184800,96399915035,3470,3470,3470,3470,0
|
|
20230616,184700,96399915035,3470,3470,3470,3470,0
|
|
20230616,184600,96399915035,3470,3470,3470,3470,0
|
|
20230616,184500,96399915035,3470,3470,3470,3470,0
|
|
20230616,184400,96399915035,3470,3470,3470,3470,0
|
|
20230616,184300,96399915035,3470,3470,3470,3470,0
|
|
20230616,184200,96399915035,3470,3470,3470,3470,0
|
|
20230616,184100,96399915035,3470,3470,3470,3470,0
|
|
20230616,184000,96399915035,3470,3470,3470,3470,0
|
|
20230616,183900,96399915035,3470,3470,3470,3470,0
|
|
20230616,183800,96399915035,3470,3470,3470,3470,0
|
|
20230616,183700,96399915035,3470,3470,3470,3470,0
|
|
20230616,183600,96399915035,3470,3470,3470,3470,0
|
|
20230616,183500,96399915035,3470,3470,3470,3470,0
|
|
20230616,183400,96399915035,3470,3470,3470,3470,0
|
|
20230616,183300,96399915035,3470,3470,3470,3470,0
|
|
20230616,183200,96399915035,3470,3470,3470,3470,0
|
|
20230616,183100,96399915035,3470,3470,3470,3470,0
|
|
20230616,183000,96399915035,3470,3470,3470,3470,0
|
|
20230616,182900,96399915035,3470,3470,3470,3470,0
|
|
20230616,182800,96399915035,3470,3470,3470,3470,0
|
|
20230616,182700,96399915035,3470,3470,3470,3470,0
|
|
20230616,182600,96399915035,3470,3470,3470,3470,0
|
|
20230616,182500,96399915035,3470,3470,3470,3470,116283
|
|
20230616,182400,96399915035,3470,3470,3470,3470,0
|
|
20230616,182300,96399915035,3470,3470,3470,3470,0
|
|
20230616,182200,96399915035,3470,3470,3470,3470,0
|
|
20230616,182100,96399915035,3470,3470,3470,3470,0
|
|
20230616,182000,96399915035,3470,3470,3470,3470,0
|
|
20230616,181900,96399915035,3470,3470,3470,3470,0
|
|
20230616,181800,96399915035,3470,3470,3470,3470,0
|
|
20230616,181700,96399915035,3470,3470,3470,3470,0
|
|
20230616,181600,96399915035,3470,3470,3470,3470,0
|
|
20230616,181500,96399915035,3470,3470,3470,3470,0
|
|
20230616,181400,96399915035,3470,3470,3470,3470,0
|
|
20230616,181300,96399915035,3470,3470,3470,3470,0
|
|
20230616,181200,96399915035,3470,3470,3470,3470,0
|
|
20230616,181100,96399915035,3470,3470,3470,3470,0
|
|
20230616,181000,96399915035,3470,3470,3470,3470,0
|
|
20230616,180900,96399915035,3470,3470,3470,3470,0
|
|
20230616,180800,96399915035,3470,3470,3470,3470,0
|
|
20230616,180700,96399915035,3470,3470,3470,3470,0
|
|
20230616,180600,96399915035,3470,3470,3470,3470,0
|
|
20230616,180500,96399915035,3470,3470,3470,3470,0
|
|
20230616,180400,96399915035,3470,3470,3470,3470,0
|
|
20230616,180300,96399915035,3470,3470,3470,3470,0
|
|
20230616,180200,96399915035,3470,3470,3470,3470,0
|
|
20230616,180100,96399915035,3470,3470,3470,3470,0
|
|
20230616,180000,96399915035,3470,3470,3470,3470,0
|
|
20230616,175900,96399915035,3470,3470,3470,3470,0
|
|
20230616,175800,96399915035,3470,3470,3470,3470,0
|
|
20230616,175700,96399915035,3470,3470,3470,3470,0
|
|
20230616,175600,96399915035,3470,3470,3470,3470,0
|
|
20230616,175500,96399915035,3470,3470,3470,3470,116283
|
|
20230616,175400,96399915035,3470,3470,3470,3470,0
|
|
20230616,175300,96399915035,3470,3470,3470,3470,0
|
|
20230616,175200,96399915035,3470,3470,3470,3470,0
|
|
20230616,175100,96399915035,3470,3470,3470,3470,0
|
|
20230616,175000,96399915035,3470,3470,3470,3470,0
|
|
20230616,174900,96399915035,3470,3470,3470,3470,0
|
|
20230616,174800,96399915035,3470,3470,3470,3470,0
|
|
20230616,174700,96399915035,3470,3470,3470,3470,0
|
|
20230616,174600,96399915035,3470,3470,3470,3470,0
|
|
20230616,174500,96399915035,3470,3470,3470,3470,0
|
|
20230616,174400,96399915035,3470,3470,3470,3470,0
|
|
20230616,174300,96399915035,3470,3470,3470,3470,0
|
|
20230616,174200,96399915035,3470,3470,3470,3470,0
|
|
20230616,174100,96399915035,3470,3470,3470,3470,0
|
|
20230616,174000,96399915035,3470,3470,3470,3470,0
|
|
20230616,173900,96399915035,3470,3470,3470,3470,0
|
|
20230616,173800,96399915035,3470,3470,3470,3470,0
|
|
20230616,173700,96399915035,3470,3470,3470,3470,0
|
|
20230616,173600,96399915035,3470,3470,3470,3470,0
|
|
20230616,173500,96399915035,3470,3470,3470,3470,0
|
|
20230616,173400,96399915035,3470,3470,3470,3470,0
|
|
20230616,173300,96399915035,3470,3470,3470,3470,0
|
|
20230616,173200,96399915035,3470,3470,3470,3470,0
|
|
20230616,173100,96399915035,3470,3470,3470,3470,0
|
|
20230616,173000,96399915035,3470,3470,3470,3470,0
|
|
20230616,172900,96399915035,3470,3470,3470,3470,0
|
|
20230616,172800,96399915035,3470,3470,3470,3470,0
|
|
20230616,172700,96399915035,3470,3470,3470,3470,0
|
|
20230616,172600,96399915035,3470,3470,3470,3470,0
|
|
20230616,172500,96399915035,3470,3470,3470,3470,116283
|
|
20230616,172400,96399915035,3470,3470,3470,3470,0
|
|
20230616,172300,96399915035,3470,3470,3470,3470,0
|
|
20230616,172200,96399915035,3470,3470,3470,3470,0
|
|
20230616,172100,96399915035,3470,3470,3470,3470,0
|
|
20230616,172000,96399915035,3470,3470,3470,3470,0
|
|
20230616,171900,96399915035,3470,3470,3470,3470,0
|
|
20230616,171800,96399915035,3470,3470,3470,3470,0
|
|
20230616,171700,96399915035,3470,3470,3470,3470,0
|
|
20230616,171600,96399915035,3470,3470,3470,3470,0
|
|
20230616,171500,96399915035,3470,3470,3470,3470,0
|
|
20230616,171400,96399915035,3470,3470,3470,3470,0
|
|
20230616,171300,96399915035,3470,3470,3470,3470,0
|
|
20230616,171200,96399915035,3470,3470,3470,3470,0
|
|
20230616,171100,96399915035,3470,3470,3470,3470,0
|
|
20230616,171000,96399915035,3470,3470,3470,3470,0
|
|
20230616,170900,96399915035,3470,3470,3470,3470,0
|
|
20230616,170800,96399915035,3470,3470,3470,3470,0
|
|
20230616,170700,96399915035,3470,3470,3470,3470,0
|
|
20230616,170600,96399915035,3470,3470,3470,3470,0
|
|
20230616,170500,96399915035,3470,3470,3470,3470,0
|
|
20230616,170400,96399915035,3470,3470,3470,3470,0
|
|
20230616,170300,96399915035,3470,3470,3470,3470,0
|
|
20230616,170200,96399915035,3470,3470,3470,3470,0
|
|
20230616,170100,96399915035,3470,3470,3470,3470,0
|
|
20230616,170000,96399915035,3470,3470,3470,3470,0
|
|
20230616,165900,96399915035,3470,3470,3470,3470,0
|
|
20230616,165800,96399915035,3470,3470,3470,3470,0
|
|
20230616,165700,96399915035,3470,3470,3470,3470,0
|
|
20230616,165600,96399915035,3470,3470,3470,3470,0
|
|
20230616,165500,96399915035,3470,3470,3470,3470,116283
|
|
20230616,165400,96399915035,3470,3470,3470,3470,0
|
|
20230616,165300,96399915035,3470,3470,3470,3470,0
|
|
20230616,165200,96399915035,3470,3470,3470,3470,0
|
|
20230616,165100,96399915035,3470,3470,3470,3470,0
|
|
20230616,165000,96399915035,3470,3470,3470,3470,0
|
|
20230616,164900,96399915035,3470,3470,3470,3470,0
|
|
20230616,164800,96399915035,3470,3470,3470,3470,0
|
|
20230616,164700,96399915035,3470,3470,3470,3470,0
|
|
20230616,164600,96399915035,3470,3470,3470,3470,0
|
|
20230616,164500,96399915035,3470,3470,3470,3470,0
|
|
20230616,164400,96399915035,3470,3470,3470,3470,0
|
|
20230616,164300,96399915035,3470,3470,3470,3470,0
|
|
20230616,164200,96399915035,3470,3470,3470,3470,0
|
|
20230616,164100,96399915035,3470,3470,3470,3470,0
|
|
20230616,164000,96399915035,3470,3470,3470,3470,0
|
|
20230616,163900,96399915035,3470,3470,3470,3470,0
|
|
20230616,163800,96399915035,3470,3470,3470,3470,0
|
|
20230616,163700,96399915035,3470,3470,3470,3470,0
|
|
20230616,163600,96399915035,3470,3470,3470,3470,0
|
|
20230616,163500,96399915035,3470,3470,3470,3470,0
|
|
20230616,163400,96399915035,3470,3470,3470,3470,0
|
|
20230616,163300,96399915035,3470,3470,3470,3470,0
|
|
20230616,163200,96399915035,3470,3470,3470,3470,0
|
|
20230616,163100,96399915035,3470,3470,3470,3470,0
|
|
20230616,163000,96399915035,3470,3470,3470,3470,0
|
|
20230616,162900,96399915035,3470,3470,3470,3470,0
|
|
20230616,162800,96399915035,3470,3470,3470,3470,0
|
|
20230616,162700,96399915035,3470,3470,3470,3470,0
|
|
20230616,162600,96399915035,3470,3470,3470,3470,0
|
|
20230616,162500,96399915035,3470,3470,3470,3470,116283
|
|
20230616,162400,96399915035,3470,3470,3470,3470,0
|
|
20230616,162300,96399915035,3470,3470,3470,3470,0
|
|
20230616,162200,96399915035,3470,3470,3470,3470,0
|
|
20230616,162100,96399915035,3470,3470,3470,3470,0
|
|
20230616,162000,96399915035,3470,3470,3470,3470,0
|
|
20230616,161900,96399915035,3470,3470,3470,3470,0
|
|
20230616,161800,96399915035,3470,3470,3470,3470,0
|
|
20230616,161700,96399915035,3470,3470,3470,3470,0
|
|
20230616,161600,96399915035,3470,3470,3470,3470,0
|
|
20230616,161500,96399915035,3470,3470,3470,3470,0
|
|
20230616,161400,96399915035,3470,3470,3470,3470,0
|
|
20230616,161300,96399915035,3470,3470,3470,3470,0
|
|
20230616,161200,96399915035,3470,3470,3470,3470,0
|
|
20230616,161100,96399915035,3470,3470,3470,3470,0
|
|
20230616,161000,96399915035,3470,3470,3470,3470,0
|
|
20230616,160900,96399915035,3470,3470,3470,3470,0
|
|
20230616,160800,96399915035,3470,3470,3470,3470,0
|
|
20230616,160700,96399915035,3470,3470,3470,3470,0
|
|
20230616,160600,96399915035,3470,3470,3470,3470,0
|
|
20230616,160500,96399915035,3470,3470,3470,3470,0
|
|
20230616,160400,96399915035,3470,3470,3470,3470,0
|
|
20230616,160300,96399915035,3470,3470,3470,3470,0
|
|
20230616,160200,96399915035,3470,3470,3470,3470,0
|
|
20230616,160100,96399915035,3470,3470,3470,3470,0
|
|
20230616,160000,96399915035,3470,3470,3470,3470,0
|
|
20230616,155900,96399915035,3470,3470,3470,3470,0
|
|
20230616,155800,96399915035,3470,3470,3470,3470,0
|
|
20230616,155700,96399915035,3470,3470,3470,3470,0
|
|
20230616,155600,96399915035,3470,3470,3470,3470,0
|
|
20230616,155500,96399915035,3470,3470,3470,3470,116283
|
|
20230616,155400,96399915035,3470,3470,3470,3470,0
|
|
20230616,155300,96399915035,3470,3470,3470,3470,0
|
|
20230616,155200,96399915035,3470,3470,3470,3470,0
|
|
20230616,155100,96399915035,3470,3470,3470,3470,0
|
|
20230616,155000,96399915035,3470,3470,3470,3470,0
|
|
20230616,154900,96399915035,3470,3470,3470,3470,0
|
|
20230616,154800,96399915035,3470,3470,3470,3470,0
|
|
20230616,154700,96399915035,3470,3470,3470,3470,0
|
|
20230616,154600,96399915035,3470,3470,3470,3470,0
|
|
20230616,154500,96399915035,3470,3470,3470,3470,0
|
|
20230616,154400,96399915035,3470,3470,3470,3470,0
|
|
20230616,154300,96399915035,3470,3470,3470,3470,0
|
|
20230616,154200,96399915035,3470,3470,3470,3470,0
|
|
20230616,154100,96399915035,3470,3470,3470,3470,0
|
|
20230616,154000,96399915035,3470,3470,3470,3470,0
|
|
20230616,153900,96399915035,3470,3470,3470,3470,0
|
|
20230616,153800,96399915035,3470,3470,3470,3470,0
|
|
20230616,153700,96399915035,3470,3470,3470,3470,0
|
|
20230616,153600,96399915035,3470,3470,3470,3470,0
|
|
20230616,153500,96399915035,3470,3470,3470,3470,0
|
|
20230616,153400,96399915035,3470,3470,3470,3470,0
|
|
20230616,153300,96399915035,3470,3470,3470,3470,0
|
|
20230616,153200,96399915035,3470,3470,3470,3470,0
|
|
20230616,153100,96399915035,3470,3470,3470,3470,0
|
|
20230616,153000,96399915035,3470,3470,3470,3470,116283
|
|
20230616,152900,95996413025,3430,3430,3430,3430,0
|
|
20230616,152800,95996413025,3430,3430,3430,3430,0
|
|
20230616,152700,95996413025,3430,3430,3430,3430,0
|
|
20230616,152600,95996413025,3430,3430,3430,3430,0
|
|
20230616,152500,95996413025,3430,3430,3430,3430,0
|
|
20230616,152400,95996413025,3430,3430,3430,3430,0
|
|
20230616,152300,95996413025,3430,3430,3430,3430,0
|
|
20230616,152200,95996413025,3430,3430,3430,3430,0
|
|
20230616,152100,95996413025,3430,3430,3430,3430,0
|
|
20230616,152000,95996413025,3430,3430,3430,3430,0
|
|
20230616,151900,95996413025,3430,3435,3445,3425,31522
|
|
20230616,151800,95888218430,3435,3435,3440,3435,20934
|
|
20230616,151700,95816247760,3440,3440,3445,3430,23854
|
|
20230616,151600,95734229970,3445,3450,3450,3440,13189
|
|
20230616,151500,95688774690,3450,3440,3455,3440,8033
|
|
20230616,151400,95661067540,3455,3460,3460,3455,11553
|
|
20230616,151300,95621144260,3460,3435,3465,3435,40893
|
|
20230616,151200,95480132065,3435,3445,3445,3435,14865
|
|
20230616,151100,95429025960,3445,3420,3445,3420,18232
|
|
20230616,151000,95366352430,3435,3430,3435,3420,44931
|
|
20230616,150900,95212482055,3430,3435,3440,3425,25296
|
|
20230616,150800,95125684110,3435,3440,3440,3430,10468
|
|
20230616,150700,95089751595,3440,3425,3450,3415,29864
|
|
20230616,150600,94987296735,3425,3435,3435,3420,44625
|
|
20230616,150500,94834381050,3435,3445,3450,3435,27701
|
|
20230616,150400,94739060670,3445,3455,3455,3445,2892
|
|
20230616,150300,94729082330,3455,3445,3455,3440,25894
|
|
20230616,150200,94639770310,3445,3450,3450,3445,7615
|
|
20230616,150100,94613533115,3450,3460,3460,3450,7882
|
|
20230616,150000,94586294220,3460,3460,3465,3460,5201
|
|
20230616,145900,94568298745,3460,3465,3465,3455,6793
|
|
20230616,145800,94544776865,3470,3465,3470,3465,4747
|
|
20230616,145700,94528323335,3465,3465,3470,3465,4927
|
|
20230616,145600,94511248615,3465,3465,3465,3465,3840
|
|
20230616,145500,94497943015,3465,3460,3465,3460,3768
|
|
20230616,145400,94484897030,3460,3475,3475,3460,9275
|
|
20230616,145300,94452718120,3475,3475,3475,3470,3013
|
|
20230616,145200,94442249455,3475,3470,3475,3470,6932
|
|
20230616,145100,94418174645,3470,3470,3475,3465,9936
|
|
20230616,145000,94383705955,3470,3470,3470,3465,4805
|
|
20230616,144900,94367041275,3470,3465,3475,3465,11016
|
|
20230616,144800,94328837150,3470,3460,3470,3460,4508
|
|
20230616,144700,94313209040,3465,3450,3465,3445,6153
|
|
20230616,144600,94291933275,3455,3445,3455,3445,10239
|
|
20230616,144500,94256644825,3450,3440,3450,3440,6802
|
|
20230616,144400,94233220920,3440,3445,3445,3440,7925
|
|
20230616,144300,94205921715,3445,3440,3450,3440,7930
|
|
20230616,144200,94178592330,3440,3440,3445,3440,8009
|
|
20230616,144100,94151009855,3440,3445,3450,3440,31423
|
|
20230616,144000,94042870080,3450,3445,3450,3445,9078
|
|
20230616,143900,94011591310,3445,3450,3455,3445,17557
|
|
20230616,143800,93951037285,3450,3460,3460,3450,7389
|
|
20230616,143700,93925515995,3455,3455,3455,3450,5105
|
|
20230616,143600,93907880580,3455,3465,3465,3455,15429
|
|
20230616,143500,93854540915,3465,3455,3465,3455,4947
|
|
20230616,143400,93837435905,3455,3465,3465,3455,8425
|
|
20230616,143300,93808303365,3465,3465,3470,3460,5122
|
|
20230616,143200,93790570120,3465,3470,3470,3465,4525
|
|
20230616,143100,93774881030,3470,3470,3480,3465,3143
|
|
20230616,143000,93763966845,3470,3465,3470,3460,6729
|
|
20230616,142900,93740668610,3460,3460,3460,3455,4627
|
|
20230616,142800,93724667410,3460,3470,3470,3455,26218
|
|
20230616,142700,93633952275,3475,3490,3490,3470,11572
|
|
20230616,142600,93593704495,3485,3485,3490,3485,2576
|
|
20230616,142500,93584727060,3485,3490,3490,3480,12500
|
|
20230616,142400,93541139470,3485,3480,3490,3475,7928
|
|
20230616,142300,93513545035,3480,3470,3480,3470,6074
|
|
20230616,142200,93492430090,3475,3485,3490,3465,21373
|
|
20230616,142100,93418116470,3490,3500,3500,3480,25248
|
|
20230616,142000,93329972460,3500,3495,3510,3490,52588
|
|
20230616,141900,93145945450,3500,3500,3505,3495,24011
|
|
20230616,141800,93061877945,3495,3475,3500,3470,32787
|
|
20230616,141700,92947685280,3470,3465,3475,3465,7018
|
|
20230616,141600,92923331165,3470,3460,3470,3455,9282
|
|
20230616,141500,92891201525,3455,3465,3465,3455,4173
|
|
20230616,141400,92876754285,3460,3465,3465,3450,24060
|
|
20230616,141300,92793569555,3460,3450,3465,3450,9179
|
|
20230616,141200,92761845225,3455,3460,3465,3450,15669
|
|
20230616,141100,92707664420,3465,3460,3465,3460,9109
|
|
20230616,141000,92676145755,3460,3465,3465,3460,1378
|
|
20230616,140900,92671375780,3465,3470,3470,3465,4190
|
|
20230616,140800,92656856630,3470,3470,3470,3465,1859
|
|
20230616,140700,92650406495,3470,3465,3470,3455,25604
|
|
20230616,140600,92561744205,3465,3460,3465,3455,9390
|
|
20230616,140500,92529250195,3460,3455,3460,3450,7320
|
|
20230616,140400,92503953545,3455,3455,3460,3455,5525
|
|
20230616,140300,92484862755,3460,3460,3465,3455,23388
|
|
20230616,140200,92403997005,3465,3470,3470,3460,18754
|
|
20230616,140100,92339017420,3475,3480,3480,3475,6284
|
|
20230616,140000,92317180235,3475,3475,3480,3475,7583
|
|
20230616,135900,92290829295,3475,3480,3485,3475,5341
|
|
20230616,135800,92272229745,3480,3485,3485,3480,13351
|
|
20230616,135700,92225752115,3480,3480,3485,3475,15499
|
|
20230616,135600,92171795505,3475,3480,3485,3475,22611
|
|
20230616,135500,92093152910,3475,3480,3485,3475,17860
|
|
20230616,135400,92030997375,3475,3480,3485,3470,25247
|
|
20230616,135300,91943274550,3475,3475,3485,3465,15474
|
|
20230616,135200,91889519685,3465,3470,3475,3465,7917
|
|
20230616,135100,91862057510,3465,3465,3470,3455,11542
|
|
20230616,135000,91822115660,3460,3475,3475,3455,11821
|
|
20230616,134900,91781150740,3475,3455,3485,3455,14162
|
|
20230616,134800,91732050250,3460,3455,3460,3450,13723
|
|
20230616,134700,91684635560,3460,3455,3460,3450,12567
|
|
20230616,134600,91641250240,3455,3460,3460,3450,56995
|
|
20230616,134500,91444425990,3460,3465,3470,3455,40535
|
|
20230616,134400,91304073455,3470,3475,3475,3465,20328
|
|
20230616,134300,91233561335,3475,3480,3480,3475,6357
|
|
20230616,134200,91211449300,3480,3485,3490,3480,6089
|
|
20230616,134100,91190232960,3485,3495,3500,3485,16144
|
|
20230616,134000,91133918690,3500,3500,3505,3490,17063
|
|
20230616,133900,91074231865,3505,3495,3510,3495,45062
|
|
20230616,133800,90916444150,3500,3495,3505,3490,14657
|
|
20230616,133700,90865156525,3490,3485,3495,3480,9845
|
|
20230616,133600,90830799620,3480,3480,3485,3475,4712
|
|
20230616,133500,90814405330,3480,3485,3485,3475,8986
|
|
20230616,133400,90783134000,3480,3480,3485,3475,7725
|
|
20230616,133300,90756244285,3475,3480,3480,3475,2861
|
|
20230616,133200,90746289980,3475,3470,3480,3460,33582
|
|
20230616,133100,90629886665,3465,3475,3475,3465,12340
|
|
20230616,133000,90587052145,3470,3480,3480,3460,21095
|
|
20230616,132900,90513916385,3475,3485,3485,3475,16042
|
|
20230616,132800,90458084740,3480,3480,3485,3475,9546
|
|
20230616,132700,90424857855,3475,3480,3490,3470,30414
|
|
20230616,132600,90319005285,3480,3475,3485,3465,20970
|
|
20230616,132500,90246149495,3470,3460,3480,3450,70840
|
|
20230616,132400,90000892950,3460,3495,3500,3450,126949
|
|
20230616,132300,89560274345,3495,3500,3505,3495,20208
|
|
20230616,132200,89489552705,3500,3510,3510,3500,18308
|
|
20230616,132100,89425399725,3510,3510,3515,3510,12915
|
|
20230616,132000,89380052855,3510,3510,3515,3510,951
|
|
20230616,131900,89376712000,3515,3515,3515,3510,3525
|
|
20230616,131800,89364329035,3515,3510,3515,3510,6250
|
|
20230616,131700,89342390980,3510,3510,3510,3505,2883
|
|
20230616,131600,89332278380,3510,3505,3510,3500,11602
|
|
20230616,131500,89291608665,3500,3525,3525,3500,37748
|
|
20230616,131400,89159170290,3530,3525,3530,3525,3599
|
|
20230616,131300,89146477270,3525,3535,3535,3525,11267
|
|
20230616,131200,89106719030,3530,3535,3535,3530,7588
|
|
20230616,131100,89079931720,3535,3540,3540,3530,1526
|
|
20230616,131000,89074537175,3540,3530,3540,3530,10118
|
|
20230616,130900,89038778220,3535,3535,3540,3525,9444
|
|
20230616,130800,89005427490,3525,3540,3540,3525,20995
|
|
20230616,130700,88931222430,3535,3535,3540,3530,8235
|
|
20230616,130600,88902115520,3530,3545,3545,3530,15128
|
|
20230616,130500,88848599740,3540,3545,3545,3540,11336
|
|
20230616,130400,88808424340,3540,3535,3545,3530,28159
|
|
20230616,130300,88708793360,3530,3530,3535,3525,5056
|
|
20230616,130200,88690938040,3525,3530,3530,3525,5108
|
|
20230616,130100,88672911315,3525,3530,3535,3525,10913
|
|
20230616,130000,88634382285,3525,3530,3535,3525,5564
|
|
20230616,125900,88614741030,3525,3530,3535,3515,11794
|
|
20230616,125800,88573148490,3525,3510,3530,3510,11657
|
|
20230616,125700,88532070760,3510,3505,3515,3500,15192
|
|
20230616,125600,88478845925,3505,3515,3515,3505,33494
|
|
20230616,125500,88361381485,3515,3515,3520,3510,6122
|
|
20230616,125400,88339863905,3520,3520,3520,3510,5111
|
|
20230616,125300,88321898610,3520,3525,3525,3515,7995
|
|
20230616,125200,88293749240,3520,3520,3530,3515,3811
|
|
20230616,125100,88280342560,3530,3510,3530,3510,7802
|
|
20230616,125000,88252869085,3510,3520,3520,3510,17532
|
|
20230616,124900,88191282730,3520,3525,3525,3520,23825
|
|
20230616,124800,88107388010,3530,3535,3540,3525,4216
|
|
20230616,124700,88092499085,3535,3545,3545,3535,4655
|
|
20230616,124600,88076020125,3545,3545,3545,3540,621
|
|
20230616,124500,88073819275,3540,3540,3550,3540,3131
|
|
20230616,124400,88062729560,3545,3545,3550,3540,4614
|
|
20230616,124300,88046373390,3540,3535,3540,3535,3702
|
|
20230616,124200,88033281020,3535,3540,3540,3530,722
|
|
20230616,124100,88030730260,3540,3530,3540,3525,1110
|
|
20230616,124000,88026811455,3525,3525,3530,3520,7407
|
|
20230616,123900,88000704425,3525,3525,3530,3525,4137
|
|
20230616,123800,87986120865,3525,3535,3540,3525,9006
|
|
20230616,123700,87954311855,3535,3540,3540,3535,24586
|
|
20230616,123600,87867392075,3540,3550,3550,3535,14814
|
|
20230616,123500,87814910530,3550,3545,3555,3540,22336
|
|
20230616,123400,87735692115,3540,3555,3565,3540,82058
|
|
20230616,123300,87443873370,3555,3540,3560,3540,33662
|
|
20230616,123200,87324313645,3545,3515,3545,3515,19676
|
|
20230616,123100,87254724205,3520,3520,3525,3510,23079
|
|
20230616,123000,87173641985,3520,3520,3525,3520,1492
|
|
20230616,122900,87168390140,3530,3530,3530,3515,8154
|
|
20230616,122800,87139684620,3530,3520,3530,3515,4987
|
|
20230616,122700,87122131255,3515,3520,3520,3515,5172
|
|
20230616,122600,87103942255,3520,3520,3525,3515,3286
|
|
20230616,122500,87092375620,3520,3520,3525,3515,8471
|
|
20230616,122400,87062592770,3520,3525,3530,3520,9012
|
|
20230616,122300,87030864885,3520,3530,3530,3520,5213
|
|
20230616,122200,87012509525,3520,3525,3530,3520,8725
|
|
20230616,122100,86981758370,3525,3530,3530,3525,1492
|
|
20230616,122000,86976492920,3530,3535,3535,3530,3763
|
|
20230616,121900,86963198770,3535,3540,3540,3530,5575
|
|
20230616,121800,86943495195,3535,3535,3540,3535,1856
|
|
20230616,121700,86936928160,3540,3535,3545,3535,14120
|
|
20230616,121600,86886937790,3540,3540,3545,3535,2283
|
|
20230616,121500,86878855470,3545,3520,3545,3515,8804
|
|
20230616,121400,86847815190,3515,3520,3525,3515,7676
|
|
20230616,121300,86820803105,3520,3530,3530,3520,10312
|
|
20230616,121200,86784462145,3530,3530,3535,3530,5245
|
|
20230616,121100,86765936645,3525,3530,3535,3525,5950
|
|
20230616,121000,86744935645,3530,3530,3535,3530,5512
|
|
20230616,120900,86725474015,3535,3535,3540,3530,9400
|
|
20230616,120800,86692252090,3530,3540,3540,3530,12833
|
|
20230616,120700,86646883215,3540,3540,3545,3535,3292
|
|
20230616,120600,86635230885,3540,3540,3550,3540,5494
|
|
20230616,120500,86615769080,3545,3540,3550,3540,5463
|
|
20230616,120400,86596410145,3550,3545,3550,3540,20517
|
|
20230616,120300,86523685800,3550,3555,3555,3545,14244
|
|
20230616,120200,86473126820,3555,3560,3565,3550,25160
|
|
20230616,120100,86383643420,3560,3550,3565,3545,72829
|
|
20230616,120000,86124591275,3550,3550,3550,3545,24732
|
|
20230616,115900,86036815780,3550,3540,3550,3540,16331
|
|
20230616,115800,85978896270,3545,3545,3545,3535,27161
|
|
20230616,115700,85882712050,3540,3535,3545,3530,12732
|
|
20230616,115600,85837622485,3535,3530,3535,3530,6224
|
|
20230616,115500,85815633745,3530,3530,3535,3530,11141
|
|
20230616,115400,85776300195,3535,3530,3535,3530,3775
|
|
20230616,115300,85762971800,3530,3530,3535,3530,3042
|
|
20230616,115200,85752232605,3530,3540,3540,3525,9325
|
|
20230616,115100,85719290935,3540,3535,3540,3525,7495
|
|
20230616,115000,85692802280,3535,3530,3535,3520,3234
|
|
20230616,114900,85681383680,3530,3535,3535,3520,9394
|
|
20230616,114800,85648267825,3535,3535,3540,3530,13116
|
|
20230616,114700,85601910100,3535,3530,3535,3525,10474
|
|
20230616,114600,85564935195,3530,3530,3535,3525,10160
|
|
20230616,114500,85529078605,3530,3525,3530,3510,8659
|
|
20230616,114400,85498595175,3525,3525,3525,3515,6117
|
|
20230616,114300,85477061365,3525,3520,3525,3510,11195
|
|
20230616,114200,85437694695,3515,3525,3525,3515,6854
|
|
20230616,114100,85413582620,3520,3530,3530,3515,11586
|
|
20230616,114000,85372778815,3530,3510,3530,3510,12807
|
|
20230616,113900,85327746775,3510,3520,3520,3510,9903
|
|
20230616,113800,85292913755,3520,3515,3520,3510,15146
|
|
20230616,113700,85239673705,3515,3515,3520,3510,5645
|
|
20230616,113600,85219834880,3510,3520,3525,3505,21006
|
|
20230616,113500,85146102215,3520,3505,3520,3505,16579
|
|
20230616,113400,85087896865,3510,3505,3510,3500,13766
|
|
20230616,113300,85039643700,3505,3510,3515,3505,30179
|
|
20230616,113200,84933782135,3515,3525,3525,3510,15679
|
|
20230616,113100,84878688100,3525,3530,3530,3510,39950
|
|
20230616,113000,84738179300,3525,3530,3540,3525,19784
|
|
20230616,112900,84668309505,3530,3520,3530,3520,6981
|
|
20230616,112800,84643704440,3525,3525,3525,3520,3111
|
|
20230616,112700,84632741485,3525,3515,3530,3515,7890
|
|
20230616,112600,84604951940,3520,3520,3530,3515,9153
|
|
20230616,112500,84572739450,3520,3515,3520,3510,27492
|
|
20230616,112400,84476073410,3515,3510,3525,3510,25283
|
|
20230616,112300,84387116375,3515,3510,3515,3495,105202
|
|
20230616,112200,84018641700,3505,3525,3530,3505,90307
|
|
20230616,112100,83701345325,3525,3540,3545,3525,54008
|
|
20230616,112000,83510562270,3540,3550,3550,3540,18782
|
|
20230616,111900,83443980780,3545,3560,3560,3545,26808
|
|
20230616,111800,83348743465,3555,3550,3560,3550,13578
|
|
20230616,111700,83300468420,3550,3555,3555,3545,18646
|
|
20230616,111600,83234259230,3550,3565,3570,3550,30066
|
|
20230616,111500,83127229890,3570,3555,3570,3555,41759
|
|
20230616,111400,82978300360,3560,3545,3565,3540,59893
|
|
20230616,111300,82765629540,3545,3545,3545,3540,11062
|
|
20230616,111200,82726434715,3545,3545,3550,3540,10213
|
|
20230616,111100,82690261285,3545,3540,3550,3535,16500
|
|
20230616,111000,82631817575,3535,3560,3565,3530,50448
|
|
20230616,110900,82453048105,3560,3560,3560,3545,36972
|
|
20230616,110800,82321767075,3555,3555,3570,3550,69983
|
|
20230616,110700,82072689825,3560,3550,3570,3545,61920
|
|
20230616,110600,81852416665,3545,3540,3550,3535,50738
|
|
20230616,110500,81672545705,3540,3530,3540,3520,57653
|
|
20230616,110400,81469173440,3530,3535,3540,3525,39618
|
|
20230616,110300,81329225220,3540,3540,3545,3535,63927
|
|
20230616,110200,81102878720,3540,3545,3545,3530,85646
|
|
20230616,110100,80799946095,3545,3545,3550,3535,70943
|
|
20230616,110000,80548657670,3550,3570,3575,3545,150156
|
|
20230616,105900,80015116050,3570,3570,3575,3570,22651
|
|
20230616,105800,79934237110,3575,3580,3580,3570,31188
|
|
20230616,105700,79822804580,3580,3570,3585,3570,45169
|
|
20230616,105600,79661430150,3570,3590,3590,3570,29917
|
|
20230616,105500,79554392970,3590,3590,3595,3585,26466
|
|
20230616,105400,79459404960,3590,3580,3590,3580,19306
|
|
20230616,105300,79390190055,3580,3580,3585,3575,53127
|
|
20230616,105200,79200131235,3580,3585,3590,3580,35157
|
|
20230616,105100,79074147405,3585,3585,3590,3575,68889
|
|
20230616,105000,78827429140,3585,3580,3600,3580,68178
|
|
20230616,104900,78582595820,3585,3615,3615,3575,259646
|
|
20230616,104800,77649917410,3615,3615,3620,3605,121331
|
|
20230616,104700,77211740125,3615,3645,3645,3615,154999
|
|
20230616,104600,76649536245,3645,3640,3655,3640,39706
|
|
20230616,104500,76504834575,3640,3675,3680,3640,136973
|
|
20230616,104400,76004042110,3675,3685,3690,3675,21431
|
|
20230616,104300,75925138180,3675,3670,3685,3670,20244
|
|
20230616,104200,75850663560,3670,3675,3690,3670,23769
|
|
20230616,104100,75763282920,3675,3690,3695,3675,59530
|
|
20230616,104000,75543545020,3695,3670,3695,3670,32728
|
|
20230616,103900,75423010680,3670,3660,3675,3660,16554
|
|
20230616,103800,75362277405,3670,3655,3680,3650,51904
|
|
20230616,103700,75172373670,3655,3680,3690,3655,65462
|
|
20230616,103600,74931876500,3685,3690,3695,3675,46835
|
|
20230616,103500,74759265350,3690,3690,3695,3685,38270
|
|
20230616,103400,74617934470,3695,3675,3695,3675,36573
|
|
20230616,103300,74483184570,3675,3675,3680,3670,37025
|
|
20230616,103200,74347189515,3675,3680,3690,3670,37272
|
|
20230616,103100,74210173540,3680,3700,3710,3680,110427
|
|
20230616,103000,73802013550,3695,3710,3710,3685,64484
|
|
20230616,102900,73563631655,3705,3685,3710,3680,113208
|
|
20230616,102800,73144984665,3690,3670,3700,3670,143680
|
|
20230616,102700,72614715170,3670,3660,3675,3650,42479
|
|
20230616,102600,72459043080,3660,3655,3660,3645,39861
|
|
20230616,102500,72313483160,3655,3650,3655,3645,14994
|
|
20230616,102400,72258752555,3645,3665,3670,3645,61712
|
|
20230616,102300,72033366480,3660,3650,3670,3645,51275
|
|
20230616,102200,71845796590,3650,3655,3655,3640,37327
|
|
20230616,102100,71709698295,3655,3660,3665,3650,34199
|
|
20230616,102000,71584593205,3660,3640,3660,3635,62091
|
|
20230616,101900,71358007475,3635,3670,3670,3635,91880
|
|
20230616,101800,71022876230,3665,3675,3685,3665,55633
|
|
20230616,101700,70818255410,3675,3660,3680,3660,54818
|
|
20230616,101600,70616991455,3660,3655,3670,3650,71195
|
|
20230616,101500,70356322685,3650,3640,3655,3635,142383
|
|
20230616,101400,69837858135,3640,3670,3685,3640,172117
|
|
20230616,101300,69209156650,3670,3690,3700,3660,123132
|
|
20230616,101200,68757478545,3700,3710,3710,3685,61082
|
|
20230616,101100,68531517670,3710,3695,3710,3695,46214
|
|
20230616,101000,68360421475,3700,3705,3710,3690,66474
|
|
20230616,100900,68114539555,3705,3685,3710,3680,52579
|
|
20230616,100800,67920085750,3685,3680,3690,3675,81387
|
|
20230616,100700,67620436015,3685,3670,3685,3665,97090
|
|
20230616,100600,67263858745,3675,3705,3715,3660,269875
|
|
20230616,100500,66270710015,3705,3710,3720,3705,68424
|
|
20230616,100400,66016825050,3710,3690,3720,3680,141659
|
|
20230616,100300,65492633075,3685,3760,3760,3680,263581
|
|
20230616,100200,64512945595,3755,3750,3760,3745,81168
|
|
20230616,100100,64208254410,3755,3770,3775,3745,165027
|
|
20230616,100000,63587922130,3770,3735,3770,3735,98643
|
|
20230616,095900,63218113140,3745,3725,3745,3720,90167
|
|
20230616,095800,62881169380,3720,3715,3725,3705,130844
|
|
20230616,095700,62395135560,3715,3765,3775,3700,354212
|
|
20230616,095600,61074199485,3765,3750,3785,3750,225493
|
|
20230616,095500,60225355700,3755,3800,3820,3730,511120
|
|
20230616,095400,58290028965,3800,3770,3810,3765,522204
|
|
20230616,095300,56309294270,3770,3780,3785,3750,253662
|
|
20230616,095200,55352106025,3780,3780,3780,3780,0
|
|
20230616,095100,55352106025,3780,3770,3780,3770,198596
|
|
20230616,095000,54601840940,3770,3770,3775,3765,219484
|
|
20230616,094900,53774235360,3770,3760,3775,3755,400074
|
|
20230616,094800,52266975035,3765,3735,3765,3730,331497
|
|
20230616,094700,51024568400,3735,3710,3735,3705,150766
|
|
20230616,094600,50463401885,3710,3705,3710,3670,272294
|
|
20230616,094500,49458957110,3710,3705,3730,3705,111508
|
|
20230616,094400,49044751575,3710,3735,3735,3705,113766
|
|
20230616,094300,48621920190,3730,3715,3740,3710,108325
|
|
20230616,094200,48218691900,3715,3750,3750,3705,156177
|
|
20230616,094100,47637403795,3750,3740,3760,3720,266356
|
|
20230616,094000,46641700010,3750,3760,3765,3740,303283
|
|
20230616,093900,45502724310,3760,3730,3765,3730,650340
|
|
20230616,093800,43061227715,3735,3725,3740,3710,384298
|
|
20230616,093700,41628459175,3720,3700,3730,3690,231520
|
|
20230616,093600,40768907830,3700,3690,3700,3680,87637
|
|
20230616,093500,40445402755,3690,3685,3700,3680,52692
|
|
20230616,093400,40251090210,3680,3705,3710,3675,88560
|
|
20230616,093300,39924394925,3705,3695,3725,3695,303902
|
|
20230616,093200,38796981305,3700,3690,3730,3655,429219
|
|
20230616,093100,37204365465,3695,3645,3700,3625,172947
|
|
20230616,093000,36571115420,3645,3675,3680,3645,120280
|
|
20230616,092900,36130486240,3680,3705,3710,3675,171048
|
|
20230616,092800,35498616310,3700,3680,3710,3675,177150
|
|
20230616,092700,34844200320,3685,3655,3695,3640,270343
|
|
20230616,092600,33849945980,3655,3635,3685,3595,263050
|
|
20230616,092500,32896601470,3635,3655,3680,3635,141093
|
|
20230616,092400,32380038430,3655,3660,3660,3615,258870
|
|
20230616,092300,31438070755,3655,3725,3730,3650,366789
|
|
20230616,092200,30085058260,3725,3715,3740,3710,306856
|
|
20230616,092100,28941704625,3715,3705,3715,3705,113339
|
|
20230616,092000,28521173455,3705,3710,3720,3695,220781
|
|
20230616,091900,27702408435,3710,3685,3740,3680,571029
|
|
20230616,091800,25579868260,3680,3665,3715,3655,352543
|
|
20230616,091700,24276772595,3660,3660,3685,3635,290800
|
|
20230616,091600,23213026215,3660,3680,3705,3660,262839
|
|
20230616,091500,22245073710,3680,3710,3715,3680,339189
|
|
20230616,091400,20992322515,3705,3680,3735,3675,722915
|
|
20230616,091300,18311914325,3675,3670,3690,3640,472639
|
|
20230616,091200,16578742240,3665,3615,3670,3605,396886
|
|
20230616,091100,15131124920,3615,3630,3670,3605,747789
|
|
20230616,091000,12408198910,3625,3550,3640,3550,644461
|
|
20230616,090900,10086453480,3550,3530,3570,3530,116889
|
|
20230616,090800,9670992675,3535,3550,3555,3530,110234
|
|
20230616,090700,9280531090,3550,3580,3585,3545,223461
|
|
20230616,090600,8484349055,3580,3580,3590,3570,307404
|
|
20230616,090500,7383326855,3575,3515,3600,3505,568571
|
|
20230616,090400,5357057330,3515,3500,3515,3470,145815
|
|
20230616,090300,4848803205,3480,3525,3530,3480,260998
|
|
20230616,090200,3932917655,3530,3450,3540,3445,585545
|
|
20230616,090100,1880728860,3450,3455,3460,3440,179169
|
|
20230616,090000,1262376565,3455,3440,3465,3435,366519
|