711 lines
35 KiB
CSV
711 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,204800,6954785300,4345,4345,4345,4345,18283
|
|
20230623,204700,6954785300,4345,4345,4345,4345,0
|
|
20230623,204600,6954785300,4345,4345,4345,4345,0
|
|
20230623,204500,6954785300,4345,4345,4345,4345,0
|
|
20230623,204400,6954785300,4345,4345,4345,4345,0
|
|
20230623,204300,6954785300,4345,4345,4345,4345,0
|
|
20230623,204200,6954785300,4345,4345,4345,4345,0
|
|
20230623,204100,6954785300,4345,4345,4345,4345,0
|
|
20230623,204000,6954785300,4345,4345,4345,4345,0
|
|
20230623,203900,6954785300,4345,4345,4345,4345,0
|
|
20230623,203800,6954785300,4345,4345,4345,4345,0
|
|
20230623,203700,6954785300,4345,4345,4345,4345,0
|
|
20230623,203600,6954785300,4345,4345,4345,4345,0
|
|
20230623,203500,6954785300,4345,4345,4345,4345,0
|
|
20230623,203400,6954785300,4345,4345,4345,4345,0
|
|
20230623,203300,6954785300,4345,4345,4345,4345,0
|
|
20230623,203200,6954785300,4345,4345,4345,4345,0
|
|
20230623,203100,6954785300,4345,4345,4345,4345,0
|
|
20230623,203000,6954785300,4345,4345,4345,4345,0
|
|
20230623,202900,6954785300,4345,4345,4345,4345,0
|
|
20230623,202800,6954785300,4345,4345,4345,4345,0
|
|
20230623,202700,6954785300,4345,4345,4345,4345,0
|
|
20230623,202600,6954785300,4345,4345,4345,4345,0
|
|
20230623,202500,6954785300,4345,4345,4345,4345,0
|
|
20230623,202400,6954785300,4345,4345,4345,4345,0
|
|
20230623,202300,6954785300,4345,4345,4345,4345,0
|
|
20230623,202200,6954785300,4345,4345,4345,4345,0
|
|
20230623,202100,6954785300,4345,4345,4345,4345,0
|
|
20230623,202000,6954785300,4345,4345,4345,4345,0
|
|
20230623,201900,6954785300,4345,4345,4345,4345,0
|
|
20230623,201800,6954785300,4345,4345,4345,4345,18283
|
|
20230623,201700,6954785300,4345,4345,4345,4345,0
|
|
20230623,201600,6954785300,4345,4345,4345,4345,0
|
|
20230623,201500,6954785300,4345,4345,4345,4345,0
|
|
20230623,201400,6954785300,4345,4345,4345,4345,0
|
|
20230623,201300,6954785300,4345,4345,4345,4345,0
|
|
20230623,201200,6954785300,4345,4345,4345,4345,0
|
|
20230623,201100,6954785300,4345,4345,4345,4345,0
|
|
20230623,201000,6954785300,4345,4345,4345,4345,0
|
|
20230623,200900,6954785300,4345,4345,4345,4345,0
|
|
20230623,200800,6954785300,4345,4345,4345,4345,0
|
|
20230623,200700,6954785300,4345,4345,4345,4345,0
|
|
20230623,200600,6954785300,4345,4345,4345,4345,0
|
|
20230623,200500,6954785300,4345,4345,4345,4345,0
|
|
20230623,200400,6954785300,4345,4345,4345,4345,0
|
|
20230623,200300,6954785300,4345,4345,4345,4345,0
|
|
20230623,200200,6954785300,4345,4345,4345,4345,0
|
|
20230623,200100,6954785300,4345,4345,4345,4345,0
|
|
20230623,200000,6954785300,4345,4345,4345,4345,0
|
|
20230623,195900,6954785300,4345,4345,4345,4345,0
|
|
20230623,195800,6954785300,4345,4345,4345,4345,0
|
|
20230623,195700,6954785300,4345,4345,4345,4345,0
|
|
20230623,195600,6954785300,4345,4345,4345,4345,0
|
|
20230623,195500,6954785300,4345,4345,4345,4345,0
|
|
20230623,195400,6954785300,4345,4345,4345,4345,0
|
|
20230623,195300,6954785300,4345,4345,4345,4345,0
|
|
20230623,195200,6954785300,4345,4345,4345,4345,0
|
|
20230623,195100,6954785300,4345,4345,4345,4345,0
|
|
20230623,195000,6954785300,4345,4345,4345,4345,0
|
|
20230623,194900,6954785300,4345,4345,4345,4345,0
|
|
20230623,194800,6954785300,4345,4345,4345,4345,18283
|
|
20230623,194700,6954785300,4345,4345,4345,4345,0
|
|
20230623,194600,6954785300,4345,4345,4345,4345,0
|
|
20230623,194500,6954785300,4345,4345,4345,4345,0
|
|
20230623,194400,6954785300,4345,4345,4345,4345,0
|
|
20230623,194300,6954785300,4345,4345,4345,4345,0
|
|
20230623,194200,6954785300,4345,4345,4345,4345,0
|
|
20230623,194100,6954785300,4345,4345,4345,4345,0
|
|
20230623,194000,6954785300,4345,4345,4345,4345,0
|
|
20230623,193900,6954785300,4345,4345,4345,4345,0
|
|
20230623,193800,6954785300,4345,4345,4345,4345,0
|
|
20230623,193700,6954785300,4345,4345,4345,4345,0
|
|
20230623,193600,6954785300,4345,4345,4345,4345,0
|
|
20230623,193500,6954785300,4345,4345,4345,4345,0
|
|
20230623,193400,6954785300,4345,4345,4345,4345,0
|
|
20230623,193300,6954785300,4345,4345,4345,4345,0
|
|
20230623,193200,6954785300,4345,4345,4345,4345,0
|
|
20230623,193100,6954785300,4345,4345,4345,4345,0
|
|
20230623,193000,6954785300,4345,4345,4345,4345,0
|
|
20230623,192900,6954785300,4345,4345,4345,4345,0
|
|
20230623,192800,6954785300,4345,4345,4345,4345,0
|
|
20230623,192700,6954785300,4345,4345,4345,4345,0
|
|
20230623,192600,6954785300,4345,4345,4345,4345,0
|
|
20230623,192500,6954785300,4345,4345,4345,4345,0
|
|
20230623,192400,6954785300,4345,4345,4345,4345,0
|
|
20230623,192300,6954785300,4345,4345,4345,4345,0
|
|
20230623,192200,6954785300,4345,4345,4345,4345,0
|
|
20230623,192100,6954785300,4345,4345,4345,4345,0
|
|
20230623,192000,6954785300,4345,4345,4345,4345,0
|
|
20230623,191900,6954785300,4345,4345,4345,4345,0
|
|
20230623,191800,6954785300,4345,4345,4345,4345,18283
|
|
20230623,191700,6954785300,4345,4345,4345,4345,0
|
|
20230623,191600,6954785300,4345,4345,4345,4345,0
|
|
20230623,191500,6954785300,4345,4345,4345,4345,0
|
|
20230623,191400,6954785300,4345,4345,4345,4345,0
|
|
20230623,191300,6954785300,4345,4345,4345,4345,0
|
|
20230623,191200,6954785300,4345,4345,4345,4345,0
|
|
20230623,191100,6954785300,4345,4345,4345,4345,0
|
|
20230623,191000,6954785300,4345,4345,4345,4345,0
|
|
20230623,190900,6954785300,4345,4345,4345,4345,0
|
|
20230623,190800,6954785300,4345,4345,4345,4345,0
|
|
20230623,190700,6954785300,4345,4345,4345,4345,0
|
|
20230623,190600,6954785300,4345,4345,4345,4345,0
|
|
20230623,190500,6954785300,4345,4345,4345,4345,0
|
|
20230623,190400,6954785300,4345,4345,4345,4345,0
|
|
20230623,190300,6954785300,4345,4345,4345,4345,0
|
|
20230623,190200,6954785300,4345,4345,4345,4345,0
|
|
20230623,190100,6954785300,4345,4345,4345,4345,0
|
|
20230623,190000,6954785300,4345,4345,4345,4345,0
|
|
20230623,185900,6954785300,4345,4345,4345,4345,0
|
|
20230623,185800,6954785300,4345,4345,4345,4345,0
|
|
20230623,185700,6954785300,4345,4345,4345,4345,0
|
|
20230623,185600,6954785300,4345,4345,4345,4345,0
|
|
20230623,185500,6954785300,4345,4345,4345,4345,0
|
|
20230623,185400,6954785300,4345,4345,4345,4345,0
|
|
20230623,185300,6954785300,4345,4345,4345,4345,0
|
|
20230623,185200,6954785300,4345,4345,4345,4345,0
|
|
20230623,185100,6954785300,4345,4345,4345,4345,0
|
|
20230623,185000,6954785300,4345,4345,4345,4345,0
|
|
20230623,184900,6954785300,4345,4345,4345,4345,0
|
|
20230623,184800,6954785300,4345,4345,4345,4345,18283
|
|
20230623,184700,6954785300,4345,4345,4345,4345,0
|
|
20230623,184600,6954785300,4345,4345,4345,4345,0
|
|
20230623,184500,6954785300,4345,4345,4345,4345,0
|
|
20230623,184400,6954785300,4345,4345,4345,4345,0
|
|
20230623,184300,6954785300,4345,4345,4345,4345,0
|
|
20230623,184200,6954785300,4345,4345,4345,4345,0
|
|
20230623,184100,6954785300,4345,4345,4345,4345,0
|
|
20230623,184000,6954785300,4345,4345,4345,4345,0
|
|
20230623,183900,6954785300,4345,4345,4345,4345,0
|
|
20230623,183800,6954785300,4345,4345,4345,4345,0
|
|
20230623,183700,6954785300,4345,4345,4345,4345,0
|
|
20230623,183600,6954785300,4345,4345,4345,4345,0
|
|
20230623,183500,6954785300,4345,4345,4345,4345,0
|
|
20230623,183400,6954785300,4345,4345,4345,4345,0
|
|
20230623,183300,6954785300,4345,4345,4345,4345,0
|
|
20230623,183200,6954785300,4345,4345,4345,4345,0
|
|
20230623,183100,6954785300,4345,4345,4345,4345,0
|
|
20230623,183000,6954785300,4345,4345,4345,4345,0
|
|
20230623,182900,6954785300,4345,4345,4345,4345,0
|
|
20230623,182800,6954785300,4345,4345,4345,4345,0
|
|
20230623,182700,6954785300,4345,4345,4345,4345,0
|
|
20230623,182600,6954785300,4345,4345,4345,4345,0
|
|
20230623,182500,6954785300,4345,4345,4345,4345,0
|
|
20230623,182400,6954785300,4345,4345,4345,4345,0
|
|
20230623,182300,6954785300,4345,4345,4345,4345,0
|
|
20230623,182200,6954785300,4345,4345,4345,4345,0
|
|
20230623,182100,6954785300,4345,4345,4345,4345,0
|
|
20230623,182000,6954785300,4345,4345,4345,4345,0
|
|
20230623,181900,6954785300,4345,4345,4345,4345,0
|
|
20230623,181800,6954785300,4345,4345,4345,4345,18283
|
|
20230623,181700,6954785300,4345,4345,4345,4345,0
|
|
20230623,181600,6954785300,4345,4345,4345,4345,0
|
|
20230623,181500,6954785300,4345,4345,4345,4345,0
|
|
20230623,181400,6954785300,4345,4345,4345,4345,0
|
|
20230623,181300,6954785300,4345,4345,4345,4345,0
|
|
20230623,181200,6954785300,4345,4345,4345,4345,0
|
|
20230623,181100,6954785300,4345,4345,4345,4345,0
|
|
20230623,181000,6954785300,4345,4345,4345,4345,0
|
|
20230623,180900,6954785300,4345,4345,4345,4345,0
|
|
20230623,180800,6954785300,4345,4345,4345,4345,0
|
|
20230623,180700,6954785300,4345,4345,4345,4345,0
|
|
20230623,180600,6954785300,4345,4345,4345,4345,0
|
|
20230623,180500,6954785300,4345,4345,4345,4345,0
|
|
20230623,180400,6954785300,4345,4345,4345,4345,0
|
|
20230623,180300,6954785300,4345,4345,4345,4345,0
|
|
20230623,180200,6954785300,4345,4345,4345,4345,0
|
|
20230623,180100,6954785300,4345,4345,4345,4345,0
|
|
20230623,180000,6954785300,4345,4345,4345,4345,0
|
|
20230623,175900,6954785300,4345,4345,4345,4345,0
|
|
20230623,175800,6954785300,4345,4345,4345,4345,0
|
|
20230623,175700,6954785300,4345,4345,4345,4345,0
|
|
20230623,175600,6954785300,4345,4345,4345,4345,0
|
|
20230623,175500,6954785300,4345,4345,4345,4345,0
|
|
20230623,175400,6954785300,4345,4345,4345,4345,0
|
|
20230623,175300,6954785300,4345,4345,4345,4345,0
|
|
20230623,175200,6954785300,4345,4345,4345,4345,0
|
|
20230623,175100,6954785300,4345,4345,4345,4345,0
|
|
20230623,175000,6954785300,4345,4345,4345,4345,0
|
|
20230623,174900,6954785300,4345,4345,4345,4345,0
|
|
20230623,174800,6954785300,4345,4345,4345,4345,18283
|
|
20230623,174700,6954785300,4345,4345,4345,4345,0
|
|
20230623,174600,6954785300,4345,4345,4345,4345,0
|
|
20230623,174500,6954785300,4345,4345,4345,4345,0
|
|
20230623,174400,6954785300,4345,4345,4345,4345,0
|
|
20230623,174300,6954785300,4345,4345,4345,4345,0
|
|
20230623,174200,6954785300,4345,4345,4345,4345,0
|
|
20230623,174100,6954785300,4345,4345,4345,4345,0
|
|
20230623,174000,6954785300,4345,4345,4345,4345,0
|
|
20230623,173900,6954785300,4345,4345,4345,4345,0
|
|
20230623,173800,6954785300,4345,4345,4345,4345,0
|
|
20230623,173700,6954785300,4345,4345,4345,4345,0
|
|
20230623,173600,6954785300,4345,4345,4345,4345,0
|
|
20230623,173500,6954785300,4345,4345,4345,4345,0
|
|
20230623,173400,6954785300,4345,4345,4345,4345,0
|
|
20230623,173300,6954785300,4345,4345,4345,4345,0
|
|
20230623,173200,6954785300,4345,4345,4345,4345,0
|
|
20230623,173100,6954785300,4345,4345,4345,4345,0
|
|
20230623,173000,6954785300,4345,4345,4345,4345,0
|
|
20230623,172900,6954785300,4345,4345,4345,4345,0
|
|
20230623,172800,6954785300,4345,4345,4345,4345,0
|
|
20230623,172700,6954785300,4345,4345,4345,4345,0
|
|
20230623,172600,6954785300,4345,4345,4345,4345,0
|
|
20230623,172500,6954785300,4345,4345,4345,4345,0
|
|
20230623,172400,6954785300,4345,4345,4345,4345,0
|
|
20230623,172300,6954785300,4345,4345,4345,4345,0
|
|
20230623,172200,6954785300,4345,4345,4345,4345,0
|
|
20230623,172100,6954785300,4345,4345,4345,4345,0
|
|
20230623,172000,6954785300,4345,4345,4345,4345,0
|
|
20230623,171900,6954785300,4345,4345,4345,4345,0
|
|
20230623,171800,6954785300,4345,4345,4345,4345,18283
|
|
20230623,171700,6954785300,4345,4345,4345,4345,0
|
|
20230623,171600,6954785300,4345,4345,4345,4345,0
|
|
20230623,171500,6954785300,4345,4345,4345,4345,0
|
|
20230623,171400,6954785300,4345,4345,4345,4345,0
|
|
20230623,171300,6954785300,4345,4345,4345,4345,0
|
|
20230623,171200,6954785300,4345,4345,4345,4345,0
|
|
20230623,171100,6954785300,4345,4345,4345,4345,0
|
|
20230623,171000,6954785300,4345,4345,4345,4345,0
|
|
20230623,170900,6954785300,4345,4345,4345,4345,0
|
|
20230623,170800,6954785300,4345,4345,4345,4345,0
|
|
20230623,170700,6954785300,4345,4345,4345,4345,0
|
|
20230623,170600,6954785300,4345,4345,4345,4345,0
|
|
20230623,170500,6954785300,4345,4345,4345,4345,0
|
|
20230623,170400,6954785300,4345,4345,4345,4345,0
|
|
20230623,170300,6954785300,4345,4345,4345,4345,0
|
|
20230623,170200,6954785300,4345,4345,4345,4345,0
|
|
20230623,170100,6954785300,4345,4345,4345,4345,0
|
|
20230623,170000,6954785300,4345,4345,4345,4345,0
|
|
20230623,165900,6954785300,4345,4345,4345,4345,0
|
|
20230623,165800,6954785300,4345,4345,4345,4345,0
|
|
20230623,165700,6954785300,4345,4345,4345,4345,0
|
|
20230623,165600,6954785300,4345,4345,4345,4345,0
|
|
20230623,165500,6954785300,4345,4345,4345,4345,0
|
|
20230623,165400,6954785300,4345,4345,4345,4345,0
|
|
20230623,165300,6954785300,4345,4345,4345,4345,0
|
|
20230623,165200,6954785300,4345,4345,4345,4345,0
|
|
20230623,165100,6954785300,4345,4345,4345,4345,0
|
|
20230623,165000,6954785300,4345,4345,4345,4345,0
|
|
20230623,164900,6954785300,4345,4345,4345,4345,0
|
|
20230623,164800,6954785300,4345,4345,4345,4345,18283
|
|
20230623,164700,6954785300,4345,4345,4345,4345,0
|
|
20230623,164600,6954785300,4345,4345,4345,4345,0
|
|
20230623,164500,6954785300,4345,4345,4345,4345,0
|
|
20230623,164400,6954785300,4345,4345,4345,4345,0
|
|
20230623,164300,6954785300,4345,4345,4345,4345,0
|
|
20230623,164200,6954785300,4345,4345,4345,4345,0
|
|
20230623,164100,6954785300,4345,4345,4345,4345,0
|
|
20230623,164000,6954785300,4345,4345,4345,4345,0
|
|
20230623,163900,6954785300,4345,4345,4345,4345,0
|
|
20230623,163800,6954785300,4345,4345,4345,4345,0
|
|
20230623,163700,6954785300,4345,4345,4345,4345,0
|
|
20230623,163600,6954785300,4345,4345,4345,4345,0
|
|
20230623,163500,6954785300,4345,4345,4345,4345,0
|
|
20230623,163400,6954785300,4345,4345,4345,4345,0
|
|
20230623,163300,6954785300,4345,4345,4345,4345,0
|
|
20230623,163200,6954785300,4345,4345,4345,4345,0
|
|
20230623,163100,6954785300,4345,4345,4345,4345,0
|
|
20230623,163000,6954785300,4345,4345,4345,4345,0
|
|
20230623,162900,6954785300,4345,4345,4345,4345,0
|
|
20230623,162800,6954785300,4345,4345,4345,4345,0
|
|
20230623,162700,6954785300,4345,4345,4345,4345,0
|
|
20230623,162600,6954785300,4345,4345,4345,4345,0
|
|
20230623,162500,6954785300,4345,4345,4345,4345,0
|
|
20230623,162400,6954785300,4345,4345,4345,4345,0
|
|
20230623,162300,6954785300,4345,4345,4345,4345,0
|
|
20230623,162200,6954785300,4345,4345,4345,4345,0
|
|
20230623,162100,6954785300,4345,4345,4345,4345,0
|
|
20230623,162000,6954785300,4345,4345,4345,4345,0
|
|
20230623,161900,6954785300,4345,4345,4345,4345,0
|
|
20230623,161800,6954785300,4345,4345,4345,4345,18283
|
|
20230623,161700,6954785300,4345,4345,4345,4345,0
|
|
20230623,161600,6954785300,4345,4345,4345,4345,0
|
|
20230623,161500,6954785300,4345,4345,4345,4345,0
|
|
20230623,161400,6954785300,4345,4345,4345,4345,0
|
|
20230623,161300,6954785300,4345,4345,4345,4345,0
|
|
20230623,161200,6954785300,4345,4345,4345,4345,0
|
|
20230623,161100,6954785300,4345,4345,4345,4345,0
|
|
20230623,161000,6954785300,4345,4345,4345,4345,0
|
|
20230623,160900,6954785300,4345,4345,4345,4345,0
|
|
20230623,160800,6954785300,4345,4345,4345,4345,0
|
|
20230623,160700,6954785300,4345,4345,4345,4345,0
|
|
20230623,160600,6954785300,4345,4345,4345,4345,0
|
|
20230623,160500,6954785300,4345,4345,4345,4345,0
|
|
20230623,160400,6954785300,4345,4345,4345,4345,0
|
|
20230623,160300,6954785300,4345,4345,4345,4345,0
|
|
20230623,160200,6954785300,4345,4345,4345,4345,0
|
|
20230623,160100,6954785300,4345,4345,4345,4345,0
|
|
20230623,160000,6954785300,4345,4345,4345,4345,0
|
|
20230623,155900,6954785300,4345,4345,4345,4345,0
|
|
20230623,155800,6954785300,4345,4345,4345,4345,0
|
|
20230623,155700,6954785300,4345,4345,4345,4345,0
|
|
20230623,155600,6954785300,4345,4345,4345,4345,0
|
|
20230623,155500,6954785300,4345,4345,4345,4345,0
|
|
20230623,155400,6954785300,4345,4345,4345,4345,0
|
|
20230623,155300,6954785300,4345,4345,4345,4345,0
|
|
20230623,155200,6954785300,4345,4345,4345,4345,0
|
|
20230623,155100,6954785300,4345,4345,4345,4345,0
|
|
20230623,155000,6954785300,4345,4345,4345,4345,0
|
|
20230623,154900,6954785300,4345,4345,4345,4345,0
|
|
20230623,154800,6954785300,4345,4345,4345,4345,18283
|
|
20230623,154700,6954785300,4345,4345,4345,4345,0
|
|
20230623,154600,6954785300,4345,4345,4345,4345,0
|
|
20230623,154500,6954785300,4345,4345,4345,4345,0
|
|
20230623,154400,6954785300,4345,4345,4345,4345,0
|
|
20230623,154300,6954785300,4345,4345,4345,4345,0
|
|
20230623,154200,6954785300,4345,4345,4345,4345,0
|
|
20230623,154100,6954785300,4345,4345,4345,4345,0
|
|
20230623,154000,6954785300,4345,4345,4345,4345,0
|
|
20230623,153900,6954785300,4345,4345,4345,4345,0
|
|
20230623,153800,6954785300,4345,4345,4345,4345,0
|
|
20230623,153700,6954785300,4345,4345,4345,4345,0
|
|
20230623,153600,6954785300,4345,4345,4345,4345,0
|
|
20230623,153500,6954785300,4345,4345,4345,4345,0
|
|
20230623,153400,6954785300,4345,4345,4345,4345,0
|
|
20230623,153300,6954785300,4345,4345,4345,4345,0
|
|
20230623,153200,6954785300,4345,4345,4345,4345,0
|
|
20230623,153100,6954785300,4345,4345,4345,4345,0
|
|
20230623,153000,6954785300,4345,4345,4345,4345,18283
|
|
20230623,152900,6875345665,4335,4335,4335,4335,0
|
|
20230623,152800,6875345665,4335,4335,4335,4335,0
|
|
20230623,152700,6875345665,4335,4335,4335,4335,0
|
|
20230623,152600,6875345665,4335,4335,4335,4335,0
|
|
20230623,152500,6875345665,4335,4335,4335,4335,0
|
|
20230623,152400,6875345665,4335,4335,4335,4335,0
|
|
20230623,152300,6875345665,4335,4335,4335,4335,0
|
|
20230623,152200,6875345665,4335,4335,4335,4335,0
|
|
20230623,152100,6875345665,4335,4335,4335,4335,0
|
|
20230623,152000,6875345665,4335,4335,4335,4335,0
|
|
20230623,151900,6875345665,4335,4345,4345,4335,5311
|
|
20230623,151800,6852291280,4345,4350,4350,4340,3142
|
|
20230623,151700,6838639715,4350,4340,4350,4340,7462
|
|
20230623,151600,6806217580,4345,4340,4345,4335,1593
|
|
20230623,151500,6799299010,4335,4350,4350,4325,2199
|
|
20230623,151400,6789764715,4345,4330,4345,4330,10191
|
|
20230623,151300,6745536105,4335,4325,4335,4320,1268
|
|
20230623,151200,6740043785,4320,4325,4325,4320,836
|
|
20230623,151100,6736429575,4320,4330,4335,4320,3845
|
|
20230623,151000,6719782325,4330,4335,4335,4330,1869
|
|
20230623,150900,6711680395,4335,4335,4340,4330,3355
|
|
20230623,150800,6697124755,4335,4335,4340,4335,984
|
|
20230623,150700,6692858435,4335,4340,4345,4335,4226
|
|
20230623,150600,6674501615,4345,4330,4345,4325,21188
|
|
20230623,150500,6582513225,4330,4335,4335,4325,918
|
|
20230623,150400,6578535405,4335,4330,4335,4325,1529
|
|
20230623,150300,6571913970,4335,4330,4340,4325,1403
|
|
20230623,150200,6565834250,4325,4325,4325,4315,2681
|
|
20230623,150100,6554242310,4330,4325,4330,4325,880
|
|
20230623,150000,6550434740,4325,4330,4335,4325,1307
|
|
20230623,145900,6544777360,4335,4330,4340,4325,5212
|
|
20230623,145800,6522206595,4325,4335,4340,4325,1666
|
|
20230623,145700,6514989045,4340,4325,4340,4325,8336
|
|
20230623,145600,6478840245,4325,4330,4330,4320,4762
|
|
20230623,145500,6458250530,4330,4320,4330,4320,2266
|
|
20230623,145400,6448451680,4320,4325,4325,4315,221
|
|
20230623,145300,6447496585,4325,4320,4325,4315,2296
|
|
20230623,145200,6437577775,4330,4320,4330,4320,6067
|
|
20230623,145100,6411318390,4325,4320,4325,4320,1095
|
|
20230623,145000,6406586750,4320,4325,4330,4320,1738
|
|
20230623,144900,6399072810,4320,4330,4330,4320,2946
|
|
20230623,144800,6386339770,4320,4325,4330,4315,10084
|
|
20230623,144700,6342777095,4320,4335,4340,4320,4724
|
|
20230623,144600,6322316715,4335,4335,4335,4325,1116
|
|
20230623,144500,6317479145,4335,4325,4335,4325,6971
|
|
20230623,144400,6287324055,4320,4330,4330,4320,2823
|
|
20230623,144300,6275105655,4330,4325,4330,4325,1492
|
|
20230623,144200,6268652310,4325,4315,4325,4315,596
|
|
20230623,144100,6266079560,4315,4330,4330,4315,1245
|
|
20230623,144000,6260702440,4330,4330,4330,4315,3411
|
|
20230623,143900,6245956670,4330,4330,4330,4330,403
|
|
20230623,143800,6244211680,4330,4315,4330,4310,12662
|
|
20230623,143700,6189534890,4310,4300,4310,4300,3378
|
|
20230623,143600,6174976710,4300,4310,4310,4300,1108
|
|
20230623,143500,6170208910,4310,4300,4310,4300,3378
|
|
20230623,143400,6155678240,4300,4295,4300,4295,398
|
|
20230623,143300,6153968415,4295,4295,4295,4290,3935
|
|
20230623,143200,6137067640,4295,4310,4310,4295,5006
|
|
20230623,143100,6115522515,4315,4315,4315,4315,655
|
|
20230623,143000,6112696190,4310,4315,4315,4310,702
|
|
20230623,142900,6109669560,4310,4305,4315,4305,622
|
|
20230623,142800,6106986130,4310,4310,4315,4310,3038
|
|
20230623,142700,6093889760,4315,4315,4315,4315,153
|
|
20230623,142600,6093229565,4315,4310,4315,4310,1334
|
|
20230623,142500,6087479400,4310,4310,4310,4310,436
|
|
20230623,142400,6085600240,4315,4305,4315,4305,677
|
|
20230623,142300,6082680065,4305,4310,4315,4300,2861
|
|
20230623,142200,6070359875,4315,4310,4315,4310,867
|
|
20230623,142100,6066619945,4310,4315,4315,4310,1347
|
|
20230623,142000,6060814160,4310,4310,4310,4310,2813
|
|
20230623,141900,6048690130,4305,4310,4310,4305,1063
|
|
20230623,141800,6044111260,4310,4310,4310,4305,3112
|
|
20230623,141700,6030708555,4310,4315,4315,4310,5378
|
|
20230623,141600,6007514205,4310,4320,4325,4310,3424
|
|
20230623,141500,5992732960,4320,4325,4325,4320,350
|
|
20230623,141400,5991220715,4325,4330,4330,4315,3257
|
|
20230623,141300,5977144560,4335,4335,4335,4330,1626
|
|
20230623,141200,5970097285,4335,4330,4335,4325,1490
|
|
20230623,141100,5963643870,4330,4330,4330,4330,11
|
|
20230623,141000,5963596240,4330,4325,4335,4315,2724
|
|
20230623,140900,5951817345,4330,4325,4330,4320,1656
|
|
20230623,140800,5944650250,4325,4325,4330,4325,1001
|
|
20230623,140700,5940319840,4315,4320,4330,4315,1099
|
|
20230623,140600,5935568345,4335,4325,4335,4320,2851
|
|
20230623,140500,5923237595,4325,4320,4330,4320,716
|
|
20230623,140400,5920140335,4320,4330,4330,4310,1701
|
|
20230623,140300,5912787060,4325,4325,4325,4310,1839
|
|
20230623,140200,5904833980,4335,4325,4335,4315,2319
|
|
20230623,140100,5894817170,4325,4325,4340,4320,1988
|
|
20230623,140000,5886212450,4330,4325,4330,4320,2798
|
|
20230623,135900,5874113810,4325,4330,4330,4325,894
|
|
20230623,135800,5870247250,4335,4330,4335,4325,1775
|
|
20230623,135700,5862559775,4330,4330,4340,4330,1590
|
|
20230623,135600,5855669965,4335,4325,4335,4325,641
|
|
20230623,135500,5852891770,4340,4330,4340,4325,1638
|
|
20230623,135400,5845794430,4330,4320,4335,4320,2441
|
|
20230623,135300,5835226695,4325,4320,4325,4320,1638
|
|
20230623,135200,5828143170,4325,4315,4325,4315,988
|
|
20230623,135100,5823871825,4320,4315,4325,4315,1092
|
|
20230623,135000,5819152715,4320,4330,4330,4320,3639
|
|
20230623,134900,5803407960,4330,4330,4330,4330,552
|
|
20230623,134800,5801017800,4330,4320,4330,4320,1485
|
|
20230623,134700,5794591860,4320,4325,4325,4320,4533
|
|
20230623,134600,5775000320,4330,4325,4330,4320,1487
|
|
20230623,134500,5768566035,4330,4320,4330,4320,1527
|
|
20230623,134400,5761958460,4330,4320,4330,4320,2024
|
|
20230623,134300,5753207215,4325,4320,4325,4320,804
|
|
20230623,134200,5749733305,4320,4325,4325,4315,874
|
|
20230623,134100,5745955935,4315,4310,4325,4310,1221
|
|
20230623,134000,5740684440,4320,4305,4325,4305,1396
|
|
20230623,133900,5734659375,4305,4305,4310,4305,138
|
|
20230623,133800,5734065280,4310,4310,4315,4305,2307
|
|
20230623,133700,5724119055,4315,4300,4320,4300,1392
|
|
20230623,133600,5718117755,4295,4295,4295,4290,976
|
|
20230623,133500,5713926255,4295,4295,4295,4290,735
|
|
20230623,133400,5710770880,4295,4295,4305,4290,2770
|
|
20230623,133300,5698875055,4295,4320,4335,4290,31412
|
|
20230623,133200,5563558855,4325,4335,4335,4325,2422
|
|
20230623,133100,5553080305,4335,4340,4340,4330,439
|
|
20230623,133000,5551178815,4330,4340,4340,4330,598
|
|
20230623,132900,5548589185,4330,4340,4340,4330,5825
|
|
20230623,132800,5523334340,4340,4345,4345,4340,211
|
|
20230623,132700,5522418325,4345,4335,4345,4335,1501
|
|
20230623,132600,5515905785,4340,4340,4345,4335,7112
|
|
20230623,132500,5485063255,4345,4340,4345,4340,1610
|
|
20230623,132400,5478071225,4340,4345,4345,4340,440
|
|
20230623,132300,5476161420,4340,4340,4345,4340,4811
|
|
20230623,132200,5455279150,4340,4340,4345,4340,2005
|
|
20230623,132100,5446571750,4345,4345,4345,4345,694
|
|
20230623,132000,5443556320,4345,4345,4345,4345,628
|
|
20230623,131900,5440827660,4345,4340,4345,4340,1370
|
|
20230623,131800,5434880910,4350,4355,4360,4350,6358
|
|
20230623,131700,5407216785,4355,4345,4360,4345,2558
|
|
20230623,131600,5396088940,4350,4340,4350,4340,1708
|
|
20230623,131500,5388668070,4345,4345,4350,4345,4738
|
|
20230623,131400,5368080820,4345,4350,4350,4345,721
|
|
20230623,131300,5364944875,4350,4360,4360,4350,580
|
|
20230623,131200,5362420775,4360,4365,4365,4335,9821
|
|
20230623,131100,5319662815,4365,4375,4375,4365,1051
|
|
20230623,131000,5315070060,4375,4380,4380,4360,16056
|
|
20230623,130900,5244908785,4380,4380,4380,4375,382
|
|
20230623,130800,5243236050,4380,4375,4380,4370,6298
|
|
20230623,130700,5215672690,4375,4370,4375,4370,3302
|
|
20230623,130600,5201226465,4375,4380,4380,4370,1431
|
|
20230623,130500,5194967110,4380,4380,4380,4365,2072
|
|
20230623,130400,5185895285,4370,4375,4380,4370,9185
|
|
20230623,130300,5145713950,4375,4375,4375,4370,5912
|
|
20230623,130200,5119851270,4360,4365,4380,4360,47382
|
|
20230623,130100,4912654905,4365,4340,4365,4340,71871
|
|
20230623,130000,4599975800,4340,4340,4340,4335,4864
|
|
20230623,125900,4578869080,4335,4340,4340,4335,5686
|
|
20230623,125800,4554194865,4340,4340,4340,4340,2256
|
|
20230623,125700,4544403825,4340,4340,4340,4335,2953
|
|
20230623,125600,4531587855,4340,4340,4340,4335,8425
|
|
20230623,125500,4495025855,4335,4335,4340,4335,1841
|
|
20230623,125400,4487041585,4335,4340,4340,4335,7029
|
|
20230623,125300,4456537775,4340,4325,4340,4325,61832
|
|
20230623,125200,4188564415,4325,4325,4325,4325,507
|
|
20230623,125100,4186371640,4325,4320,4325,4320,2565
|
|
20230623,125000,4175279020,4320,4325,4325,4320,872
|
|
20230623,124900,4171508150,4325,4325,4325,4325,654
|
|
20230623,124800,4168679600,4320,4320,4325,4320,4011
|
|
20230623,124700,4151351550,4320,4325,4335,4320,4561
|
|
20230623,124600,4131637915,4325,4340,4340,4325,2840
|
|
20230623,124500,4119346615,4320,4335,4340,4320,10639
|
|
20230623,124400,4073326320,4335,4335,4335,4325,4499
|
|
20230623,124300,4053848395,4335,4340,4340,4335,9311
|
|
20230623,124200,4013480005,4335,4335,4335,4325,3113
|
|
20230623,124100,3999986845,4330,4330,4330,4330,1123
|
|
20230623,124000,3995124255,4330,4335,4335,4330,1566
|
|
20230623,123900,3988338395,4335,4335,4335,4330,586
|
|
20230623,123800,3985800160,4330,4340,4340,4330,17267
|
|
20230623,123700,3910965665,4340,4335,4340,4335,2817
|
|
20230623,123600,3898749890,4335,4335,4340,4335,1856
|
|
20230623,123500,3890695165,4340,4340,4340,4335,875
|
|
20230623,123400,3886898965,4340,4335,4340,4335,1388
|
|
20230623,123300,3880879045,4335,4340,4340,4335,1186
|
|
20230623,123200,3875733305,4340,4340,4340,4340,1382
|
|
20230623,123100,3869735425,4340,4340,4340,4335,2008
|
|
20230623,123000,3861024940,4340,4335,4340,4335,1856
|
|
20230623,122900,3852974950,4335,4340,4340,4335,1891
|
|
20230623,122800,3844773020,4340,4340,4340,4340,565
|
|
20230623,122700,3842320920,4340,4335,4340,4335,2853
|
|
20230623,122600,3829940450,4335,4335,4340,4335,1196
|
|
20230623,122500,3824752945,4335,4335,4340,4335,2096
|
|
20230623,122400,3815661995,4340,4335,4340,4335,1210
|
|
20230623,122300,3810412825,4340,4335,4340,4330,245
|
|
20230623,122200,3809350450,4340,4335,4340,4330,11609
|
|
20230623,122100,3759071625,4330,4335,4340,4330,3667
|
|
20230623,122000,3743166550,4340,4340,4340,4335,808
|
|
20230623,121900,3739660090,4340,4340,4340,4330,1535
|
|
20230623,121800,3733002210,4340,4340,4340,4330,2803
|
|
20230623,121700,3720844620,4340,4340,4340,4330,1151
|
|
20230623,121600,3715850000,4340,4340,4340,4330,1904
|
|
20230623,121500,3707595035,4335,4340,4340,4335,4612
|
|
20230623,121400,3687592490,4340,4335,4340,4335,7079
|
|
20230623,121300,3656873715,4335,4335,4335,4330,462
|
|
20230623,121200,3654870965,4335,4335,4335,4330,4542
|
|
20230623,121100,3635188915,4335,4335,4340,4330,1232
|
|
20230623,121000,3629847555,4335,4340,4340,4330,3240
|
|
20230623,120900,3615812460,4340,4335,4340,4330,881
|
|
20230623,120800,3611992195,4335,4335,4335,4325,1531
|
|
20230623,120700,3605356030,4330,4325,4330,4325,5017
|
|
20230623,120600,3583654110,4330,4330,4330,4325,828
|
|
20230623,120500,3580070305,4330,4325,4330,4325,1122
|
|
20230623,120400,3575213740,4325,4335,4340,4325,15684
|
|
20230623,120300,3507288765,4335,4340,4345,4335,1357
|
|
20230623,120200,3501399100,4335,4340,4345,4335,2401
|
|
20230623,120100,3490982955,4340,4345,4345,4340,6751
|
|
20230623,120000,3461680070,4340,4340,4345,4340,1130
|
|
20230623,115900,3456773765,4345,4345,4345,4340,2254
|
|
20230623,115800,3446987040,4340,4345,4345,4340,3057
|
|
20230623,115700,3433704640,4340,4335,4345,4335,3950
|
|
20230623,115600,3416548845,4335,4335,4340,4335,1176
|
|
20230623,115500,3411446020,4340,4330,4340,4330,848
|
|
20230623,115400,3407767850,4335,4335,4335,4330,617
|
|
20230623,115300,3405094630,4335,4330,4335,4330,1526
|
|
20230623,115200,3398480950,4330,4330,4340,4330,1651
|
|
20230623,115100,3391319005,4340,4330,4340,4330,4669
|
|
20230623,115000,3371087845,4335,4335,4340,4330,2391
|
|
20230623,114900,3360725770,4330,4325,4330,4325,2706
|
|
20230623,114800,3349019815,4330,4330,4330,4325,930
|
|
20230623,114700,3344993415,4320,4330,4340,4320,721
|
|
20230623,114600,3341865820,4330,4330,4335,4330,2826
|
|
20230623,114500,3329619555,4330,4325,4330,4320,993
|
|
20230623,114400,3325323660,4330,4330,4335,4320,6451
|
|
20230623,114300,3297433370,4345,4345,4350,4330,21710
|
|
20230623,114200,3203219935,4345,4350,4350,4345,1128
|
|
20230623,114100,3198317150,4350,4350,4350,4345,1537
|
|
20230623,114000,3191632480,4345,4350,4350,4345,2272
|
|
20230623,113900,3181755045,4345,4345,4350,4345,3979
|
|
20230623,113800,3164466015,4345,4345,4345,4345,9127
|
|
20230623,113700,3124809200,4345,4340,4345,4340,6246
|
|
20230623,113600,3097673015,4340,4340,4345,4340,4172
|
|
20230623,113500,3079564810,4340,4335,4340,4335,5413
|
|
20230623,113400,3056072440,4335,4335,4340,4330,21083
|
|
20230623,113300,2964692695,4330,4330,4335,4330,3451
|
|
20230623,113200,2949747815,4335,4330,4335,4330,8734
|
|
20230623,113100,2911926520,4325,4325,4325,4320,7001
|
|
20230623,113000,2881654760,4325,4325,4330,4320,5639
|
|
20230623,112900,2857270420,4330,4330,4330,4330,1441
|
|
20230623,112800,2851030890,4330,4330,4330,4325,5611
|
|
20230623,112700,2826735710,4320,4325,4325,4320,7665
|
|
20230623,112600,2793585375,4320,4315,4320,4310,12157
|
|
20230623,112500,2741090405,4315,4315,4315,4310,1240
|
|
20230623,112400,2735740305,4315,4310,4315,4310,493
|
|
20230623,112300,2733613060,4310,4315,4315,4310,6441
|
|
20230623,112200,2705846895,4310,4320,4320,4310,4177
|
|
20230623,112100,2687823120,4315,4315,4315,4310,4392
|
|
20230623,112000,2668871645,4315,4315,4320,4310,771
|
|
20230623,111900,2665543665,4315,4315,4320,4315,6599
|
|
20230623,111800,2637068835,4315,4315,4315,4315,890
|
|
20230623,111700,2633228485,4315,4315,4315,4310,1269
|
|
20230623,111600,2627753175,4310,4310,4315,4305,1396
|
|
20230623,111500,2621735225,4310,4305,4310,4305,998
|
|
20230623,111400,2617435085,4310,4305,4310,4305,3908
|
|
20230623,111300,2600610260,4305,4310,4320,4305,2864
|
|
20230623,111200,2588256655,4315,4310,4315,4310,8088
|
|
20230623,111100,2553373800,4305,4300,4305,4300,17727
|
|
20230623,111000,2477136770,4300,4300,4300,4295,945
|
|
20230623,110900,2473073295,4300,4295,4300,4295,685
|
|
20230623,110800,2470129975,4290,4295,4300,4290,856
|
|
20230623,110700,2466453955,4295,4295,4300,4295,4279
|
|
20230623,110600,2448073300,4300,4300,4300,4295,1494
|
|
20230623,110500,2441649105,4300,4305,4305,4295,10619
|
|
20230623,110400,2396003820,4305,4305,4305,4305,1192
|
|
20230623,110300,2390872260,4305,4305,4310,4305,9595
|
|
20230623,110200,2349550170,4295,4300,4305,4295,4519
|
|
20230623,110100,2330121200,4300,4300,4300,4290,2648
|
|
20230623,110000,2318734855,4295,4280,4295,4280,1305
|
|
20230623,105900,2313132795,4280,4285,4295,4275,4523
|
|
20230623,105800,2293734545,4285,4290,4295,4285,1932
|
|
20230623,105700,2285442505,4285,4280,4290,4275,1523
|
|
20230623,105600,2278919485,4280,4285,4290,4270,10671
|
|
20230623,105500,2233296900,4290,4295,4300,4290,5157
|
|
20230623,105400,2211167975,4295,4300,4305,4295,7076
|
|
20230623,105300,2180739935,4300,4290,4300,4290,32442
|
|
20230623,105200,2041335035,4290,4280,4290,4280,4241
|
|
20230623,105100,2023167685,4285,4285,4285,4285,2512
|
|
20230623,105000,2012403765,4285,4270,4285,4270,13131
|
|
20230623,104900,1956198850,4270,4270,4275,4270,2967
|
|
20230623,104800,1943518355,4270,4260,4270,4255,13881
|
|
20230623,104700,1884287525,4255,4265,4265,4255,7158
|
|
20230623,104600,1853823280,4265,4260,4265,4255,958
|
|
20230623,104500,1849743375,4260,4255,4260,4255,7413
|
|
20230623,104400,1818164720,4255,4255,4260,4255,3607
|
|
20230623,104300,1802816590,4255,4250,4255,4245,871
|
|
20230623,104200,1799111810,4250,4250,4250,4245,4025
|
|
20230623,104100,1782022235,4250,4245,4250,4245,3943
|
|
20230623,104000,1765264530,4245,4250,4250,4245,1556
|
|
20230623,103900,1758651955,4250,4240,4250,4240,3711
|
|
20230623,103800,1742902120,4245,4220,4245,4220,913
|
|
20230623,103700,1739038505,4220,4235,4235,4220,6406
|
|
20230623,103600,1711970680,4245,4250,4250,4235,5161
|
|
20230623,103500,1690087195,4250,4230,4250,4230,7951
|
|
20230623,103400,1656362545,4240,4235,4240,4235,5554
|
|
20230623,103300,1632823875,4235,4235,4235,4235,2738
|
|
20230623,103200,1621228445,4230,4225,4230,4225,3170
|
|
20230623,103100,1607820045,4220,4210,4225,4210,14387
|
|
20230623,103000,1547053005,4215,4215,4215,4215,29
|
|
20230623,102900,1546930770,4215,4220,4220,4215,508
|
|
20230623,102800,1544789535,4200,4200,4220,4200,20033
|
|
20230623,102700,1460650275,4220,4220,4220,4200,5690
|
|
20230623,102600,1436716295,4205,4210,4225,4205,2797
|
|
20230623,102500,1424934170,4205,4195,4205,4180,10728
|
|
20230623,102400,1380047265,4205,4220,4225,4205,4594
|
|
20230623,102300,1360694310,4220,4220,4230,4215,22031
|
|
20230623,102200,1267762430,4215,4200,4220,4195,45250
|
|
20230623,102100,1077443360,4200,4185,4200,4185,4012
|
|
20230623,102000,1060640315,4185,4170,4185,4170,849
|
|
20230623,101900,1057091750,4170,4180,4180,4170,12115
|
|
20230623,101800,1006492115,4180,4200,4200,4180,13451
|
|
20230623,101700,950221565,4190,4200,4200,4190,687
|
|
20230623,101600,947336175,4190,4195,4200,4190,6210
|
|
20230623,101500,921288650,4195,4190,4195,4190,554
|
|
20230623,101400,918966560,4190,4185,4190,4175,1251
|
|
20230623,101300,913727890,4190,4175,4190,4175,370
|
|
20230623,101200,912177650,4190,4190,4190,4190,612
|
|
20230623,101100,909613370,4190,4190,4190,4180,4250
|
|
20230623,101000,891840800,4190,4190,4190,4180,345
|
|
20230623,100900,890395400,4175,4190,4190,4175,4010
|
|
20230623,100800,873632175,4190,4180,4190,4180,1148
|
|
20230623,100700,868826485,4180,4170,4180,4170,484
|
|
20230623,100600,866803565,4180,4180,4180,4175,306
|
|
20230623,100500,865525070,4180,4175,4185,4170,778
|
|
20230623,100400,862273270,4180,4185,4185,4170,8068
|
|
20230623,100300,828576855,4185,4180,4185,4180,542
|
|
20230623,100200,826308970,4180,4170,4180,4170,6419
|
|
20230623,100100,799519125,4170,4155,4170,4155,1776
|
|
20230623,100000,792124920,4155,4155,4155,4150,3920
|
|
20230623,095900,775852320,4155,4150,4155,4145,1119
|
|
20230623,095800,771208260,4150,4150,4150,4145,1032
|
|
20230623,095700,766925540,4155,4145,4155,4145,1561
|
|
20230623,095600,760449745,4150,4150,4155,4150,2862
|
|
20230623,095500,748562405,4150,4130,4150,4130,11748
|
|
20230623,095400,699978300,4130,4130,4130,4130,572
|
|
20230623,095300,697615940,4125,4130,4130,4125,3604
|
|
20230623,095200,682743785,4130,4130,4135,4130,1208
|
|
20230623,095100,677751905,4140,4135,4140,4135,1748
|
|
20230623,095000,670522735,4125,4125,4125,4125,100
|
|
20230623,094900,670110235,4125,4135,4135,4125,2184
|
|
20230623,094800,661096885,4135,4135,4135,4135,1
|
|
20230623,094700,661092750,4135,4140,4140,4135,169
|
|
20230623,094600,660393240,4140,4140,4140,4140,71
|
|
20230623,094500,660099300,4120,4135,4135,4120,726
|
|
20230623,094400,657106860,4140,4135,4140,4135,26
|
|
20230623,094300,656999325,4135,4150,4150,4135,490
|
|
20230623,094200,654972745,4150,4140,4150,4140,3888
|
|
20230623,094100,638868275,4140,4105,4145,4085,3136
|
|
20230623,094000,625945645,4080,4125,4125,4080,17913
|
|
20230623,093900,552599475,4120,4165,4165,4120,26091
|
|
20230623,093800,444446190,4165,4165,4170,4165,797
|
|
20230623,093700,441126680,4170,4170,4170,4170,811
|
|
20230623,093600,437744810,4170,4170,4170,4170,59
|
|
20230623,093500,437498780,4170,4170,4185,4170,3550
|
|
20230623,093400,422688230,4185,4190,4190,4185,712
|
|
20230623,093300,419705985,4190,4165,4190,4165,548
|
|
20230623,093200,417411040,4195,4195,4195,4195,10
|
|
20230623,093100,417369090,4195,4190,4195,4165,6900
|
|
20230623,093000,388476500,4190,4170,4190,4170,6249
|
|
20230623,092900,362305485,4170,4170,4170,4170,371
|
|
20230623,092800,360758415,4170,4185,4185,4170,12303
|
|
20230623,092700,309451765,4180,4175,4180,4175,1404
|
|
20230623,092600,303590045,4185,4185,4185,4185,0
|
|
20230623,092500,303590045,4185,4180,4185,4170,5443
|
|
20230623,092400,280875935,4190,4180,4190,4180,76
|
|
20230623,092300,280558245,4180,4180,4180,4180,1134
|
|
20230623,092200,275818125,4190,4200,4200,4180,3158
|
|
20230623,092100,262581945,4200,4200,4200,4200,63
|
|
20230623,092000,262317345,4200,4200,4200,4200,1114
|
|
20230623,091900,257638545,4190,4180,4195,4180,12190
|
|
20230623,091800,206594010,4180,4170,4180,4170,8958
|
|
20230623,091700,169199050,4160,4175,4175,4160,1634
|
|
20230623,091600,162387730,4180,4180,4180,4175,524
|
|
20230623,091500,160198160,4185,4185,4190,4185,2127
|
|
20230623,091400,151295040,4185,4180,4185,4180,8948
|
|
20230623,091300,113891020,4180,4170,4180,4170,25
|
|
20230623,091200,113786650,4170,4180,4180,4170,4965
|
|
20230623,091100,93054850,4185,4190,4190,4185,346
|
|
20230623,091000,91606085,4190,4190,4195,4190,1633
|
|
20230623,090900,84763810,4190,4185,4190,4185,547
|
|
20230623,090800,82472530,4185,4185,4185,4185,324
|
|
20230623,090700,81116590,4185,4180,4190,4170,2650
|
|
20230623,090600,70054070,4185,4180,4190,4180,366
|
|
20230623,090500,68524065,4180,4170,4190,4170,4303
|
|
20230623,090400,50524045,4170,4170,4170,4160,1134
|
|
20230623,090300,45798995,4170,4175,4175,4170,515
|
|
20230623,090200,43651440,4160,4165,4175,4160,1655
|
|
20230623,090100,36755410,4165,4170,4170,4145,2115
|
|
20230623,090000,27937655,4170,4145,4170,4135,5731
|