814 lines
41 KiB
CSV
814 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,223100,11584545270,3305,3305,3305,3305,43013
|
|
20230614,223000,11584545270,3305,3305,3305,3305,0
|
|
20230614,222900,11584545270,3305,3305,3305,3305,0
|
|
20230614,222800,11584545270,3305,3305,3305,3305,0
|
|
20230614,222700,11584545270,3305,3305,3305,3305,0
|
|
20230614,222600,11584545270,3305,3305,3305,3305,0
|
|
20230614,222500,11584545270,3305,3305,3305,3305,0
|
|
20230614,222400,11584545270,3305,3305,3305,3305,0
|
|
20230614,222300,11584545270,3305,3305,3305,3305,0
|
|
20230614,222200,11584545270,3305,3305,3305,3305,0
|
|
20230614,222100,11584545270,3305,3305,3305,3305,0
|
|
20230614,222000,11584545270,3305,3305,3305,3305,0
|
|
20230614,221900,11584545270,3305,3305,3305,3305,0
|
|
20230614,221800,11584545270,3305,3305,3305,3305,0
|
|
20230614,221700,11584545270,3305,3305,3305,3305,0
|
|
20230614,221600,11584545270,3305,3305,3305,3305,0
|
|
20230614,221500,11584545270,3305,3305,3305,3305,0
|
|
20230614,221400,11584545270,3305,3305,3305,3305,0
|
|
20230614,221300,11584545270,3305,3305,3305,3305,0
|
|
20230614,221200,11584545270,3305,3305,3305,3305,0
|
|
20230614,221100,11584545270,3305,3305,3305,3305,0
|
|
20230614,221000,11584545270,3305,3305,3305,3305,0
|
|
20230614,220900,11584545270,3305,3305,3305,3305,0
|
|
20230614,220800,11584545270,3305,3305,3305,3305,0
|
|
20230614,220700,11584545270,3305,3305,3305,3305,0
|
|
20230614,220600,11584545270,3305,3305,3305,3305,0
|
|
20230614,220500,11584545270,3305,3305,3305,3305,0
|
|
20230614,220400,11584545270,3305,3305,3305,3305,0
|
|
20230614,220300,11584545270,3305,3305,3305,3305,0
|
|
20230614,220200,11584545270,3305,3305,3305,3305,0
|
|
20230614,220100,11584545270,3305,3305,3305,3305,43013
|
|
20230614,220000,11584545270,3305,3305,3305,3305,0
|
|
20230614,215900,11584545270,3305,3305,3305,3305,0
|
|
20230614,215800,11584545270,3305,3305,3305,3305,0
|
|
20230614,215700,11584545270,3305,3305,3305,3305,0
|
|
20230614,215600,11584545270,3305,3305,3305,3305,0
|
|
20230614,215500,11584545270,3305,3305,3305,3305,0
|
|
20230614,215400,11584545270,3305,3305,3305,3305,0
|
|
20230614,215300,11584545270,3305,3305,3305,3305,0
|
|
20230614,215200,11584545270,3305,3305,3305,3305,0
|
|
20230614,215100,11584545270,3305,3305,3305,3305,0
|
|
20230614,215000,11584545270,3305,3305,3305,3305,0
|
|
20230614,214900,11584545270,3305,3305,3305,3305,0
|
|
20230614,214800,11584545270,3305,3305,3305,3305,0
|
|
20230614,214700,11584545270,3305,3305,3305,3305,0
|
|
20230614,214600,11584545270,3305,3305,3305,3305,0
|
|
20230614,214500,11584545270,3305,3305,3305,3305,0
|
|
20230614,214400,11584545270,3305,3305,3305,3305,0
|
|
20230614,214300,11584545270,3305,3305,3305,3305,0
|
|
20230614,214200,11584545270,3305,3305,3305,3305,0
|
|
20230614,214100,11584545270,3305,3305,3305,3305,0
|
|
20230614,214000,11584545270,3305,3305,3305,3305,0
|
|
20230614,213900,11584545270,3305,3305,3305,3305,0
|
|
20230614,213800,11584545270,3305,3305,3305,3305,0
|
|
20230614,213700,11584545270,3305,3305,3305,3305,0
|
|
20230614,213600,11584545270,3305,3305,3305,3305,0
|
|
20230614,213500,11584545270,3305,3305,3305,3305,0
|
|
20230614,213400,11584545270,3305,3305,3305,3305,0
|
|
20230614,213300,11584545270,3305,3305,3305,3305,0
|
|
20230614,213200,11584545270,3305,3305,3305,3305,0
|
|
20230614,213100,11584545270,3305,3305,3305,3305,43013
|
|
20230614,213000,11584545270,3305,3305,3305,3305,0
|
|
20230614,212900,11584545270,3305,3305,3305,3305,0
|
|
20230614,212800,11584545270,3305,3305,3305,3305,0
|
|
20230614,212700,11584545270,3305,3305,3305,3305,0
|
|
20230614,212600,11584545270,3305,3305,3305,3305,0
|
|
20230614,212500,11584545270,3305,3305,3305,3305,0
|
|
20230614,212400,11584545270,3305,3305,3305,3305,0
|
|
20230614,212300,11584545270,3305,3305,3305,3305,0
|
|
20230614,212200,11584545270,3305,3305,3305,3305,0
|
|
20230614,212100,11584545270,3305,3305,3305,3305,0
|
|
20230614,212000,11584545270,3305,3305,3305,3305,0
|
|
20230614,211900,11584545270,3305,3305,3305,3305,0
|
|
20230614,211800,11584545270,3305,3305,3305,3305,0
|
|
20230614,211700,11584545270,3305,3305,3305,3305,0
|
|
20230614,211600,11584545270,3305,3305,3305,3305,0
|
|
20230614,211500,11584545270,3305,3305,3305,3305,0
|
|
20230614,211400,11584545270,3305,3305,3305,3305,0
|
|
20230614,211300,11584545270,3305,3305,3305,3305,0
|
|
20230614,211200,11584545270,3305,3305,3305,3305,0
|
|
20230614,211100,11584545270,3305,3305,3305,3305,0
|
|
20230614,211000,11584545270,3305,3305,3305,3305,0
|
|
20230614,210900,11584545270,3305,3305,3305,3305,0
|
|
20230614,210800,11584545270,3305,3305,3305,3305,0
|
|
20230614,210700,11584545270,3305,3305,3305,3305,0
|
|
20230614,210600,11584545270,3305,3305,3305,3305,0
|
|
20230614,210500,11584545270,3305,3305,3305,3305,0
|
|
20230614,210400,11584545270,3305,3305,3305,3305,0
|
|
20230614,210300,11584545270,3305,3305,3305,3305,0
|
|
20230614,210200,11584545270,3305,3305,3305,3305,0
|
|
20230614,210100,11584545270,3305,3305,3305,3305,43013
|
|
20230614,210000,11584545270,3305,3305,3305,3305,0
|
|
20230614,205900,11584545270,3305,3305,3305,3305,0
|
|
20230614,205800,11584545270,3305,3305,3305,3305,0
|
|
20230614,205700,11584545270,3305,3305,3305,3305,0
|
|
20230614,205600,11584545270,3305,3305,3305,3305,0
|
|
20230614,205500,11584545270,3305,3305,3305,3305,0
|
|
20230614,205400,11584545270,3305,3305,3305,3305,0
|
|
20230614,205300,11584545270,3305,3305,3305,3305,0
|
|
20230614,205200,11584545270,3305,3305,3305,3305,0
|
|
20230614,205100,11584545270,3305,3305,3305,3305,0
|
|
20230614,205000,11584545270,3305,3305,3305,3305,0
|
|
20230614,204900,11584545270,3305,3305,3305,3305,0
|
|
20230614,204800,11584545270,3305,3305,3305,3305,0
|
|
20230614,204700,11584545270,3305,3305,3305,3305,0
|
|
20230614,204600,11584545270,3305,3305,3305,3305,0
|
|
20230614,204500,11584545270,3305,3305,3305,3305,0
|
|
20230614,204400,11584545270,3305,3305,3305,3305,0
|
|
20230614,204300,11584545270,3305,3305,3305,3305,0
|
|
20230614,204200,11584545270,3305,3305,3305,3305,0
|
|
20230614,204100,11584545270,3305,3305,3305,3305,0
|
|
20230614,204000,11584545270,3305,3305,3305,3305,0
|
|
20230614,203900,11584545270,3305,3305,3305,3305,0
|
|
20230614,203800,11584545270,3305,3305,3305,3305,0
|
|
20230614,203700,11584545270,3305,3305,3305,3305,0
|
|
20230614,203600,11584545270,3305,3305,3305,3305,0
|
|
20230614,203500,11584545270,3305,3305,3305,3305,0
|
|
20230614,203400,11584545270,3305,3305,3305,3305,0
|
|
20230614,203300,11584545270,3305,3305,3305,3305,0
|
|
20230614,203200,11584545270,3305,3305,3305,3305,0
|
|
20230614,203100,11584545270,3305,3305,3305,3305,43013
|
|
20230614,203000,11584545270,3305,3305,3305,3305,0
|
|
20230614,202900,11584545270,3305,3305,3305,3305,0
|
|
20230614,202800,11584545270,3305,3305,3305,3305,0
|
|
20230614,202700,11584545270,3305,3305,3305,3305,0
|
|
20230614,202600,11584545270,3305,3305,3305,3305,0
|
|
20230614,202500,11584545270,3305,3305,3305,3305,0
|
|
20230614,202400,11584545270,3305,3305,3305,3305,0
|
|
20230614,202300,11584545270,3305,3305,3305,3305,0
|
|
20230614,202200,11584545270,3305,3305,3305,3305,0
|
|
20230614,202100,11584545270,3305,3305,3305,3305,0
|
|
20230614,202000,11584545270,3305,3305,3305,3305,0
|
|
20230614,201900,11584545270,3305,3305,3305,3305,0
|
|
20230614,201800,11584545270,3305,3305,3305,3305,0
|
|
20230614,201700,11584545270,3305,3305,3305,3305,0
|
|
20230614,201600,11584545270,3305,3305,3305,3305,0
|
|
20230614,201500,11584545270,3305,3305,3305,3305,0
|
|
20230614,201400,11584545270,3305,3305,3305,3305,0
|
|
20230614,201300,11584545270,3305,3305,3305,3305,0
|
|
20230614,201200,11584545270,3305,3305,3305,3305,0
|
|
20230614,201100,11584545270,3305,3305,3305,3305,0
|
|
20230614,201000,11584545270,3305,3305,3305,3305,0
|
|
20230614,200900,11584545270,3305,3305,3305,3305,0
|
|
20230614,200800,11584545270,3305,3305,3305,3305,0
|
|
20230614,200700,11584545270,3305,3305,3305,3305,0
|
|
20230614,200600,11584545270,3305,3305,3305,3305,0
|
|
20230614,200500,11584545270,3305,3305,3305,3305,0
|
|
20230614,200400,11584545270,3305,3305,3305,3305,0
|
|
20230614,200300,11584545270,3305,3305,3305,3305,0
|
|
20230614,200200,11584545270,3305,3305,3305,3305,0
|
|
20230614,200100,11584545270,3305,3305,3305,3305,43013
|
|
20230614,200000,11584545270,3305,3305,3305,3305,0
|
|
20230614,195900,11584545270,3305,3305,3305,3305,0
|
|
20230614,195800,11584545270,3305,3305,3305,3305,0
|
|
20230614,195700,11584545270,3305,3305,3305,3305,0
|
|
20230614,195600,11584545270,3305,3305,3305,3305,0
|
|
20230614,195500,11584545270,3305,3305,3305,3305,0
|
|
20230614,195400,11584545270,3305,3305,3305,3305,0
|
|
20230614,195300,11584545270,3305,3305,3305,3305,0
|
|
20230614,195200,11584545270,3305,3305,3305,3305,0
|
|
20230614,195100,11584545270,3305,3305,3305,3305,0
|
|
20230614,195000,11584545270,3305,3305,3305,3305,0
|
|
20230614,194900,11584545270,3305,3305,3305,3305,0
|
|
20230614,194800,11584545270,3305,3305,3305,3305,0
|
|
20230614,194700,11584545270,3305,3305,3305,3305,0
|
|
20230614,194600,11584545270,3305,3305,3305,3305,0
|
|
20230614,194500,11584545270,3305,3305,3305,3305,0
|
|
20230614,194400,11584545270,3305,3305,3305,3305,0
|
|
20230614,194300,11584545270,3305,3305,3305,3305,0
|
|
20230614,194200,11584545270,3305,3305,3305,3305,0
|
|
20230614,194100,11584545270,3305,3305,3305,3305,0
|
|
20230614,194000,11584545270,3305,3305,3305,3305,0
|
|
20230614,193900,11584545270,3305,3305,3305,3305,0
|
|
20230614,193800,11584545270,3305,3305,3305,3305,0
|
|
20230614,193700,11584545270,3305,3305,3305,3305,0
|
|
20230614,193600,11584545270,3305,3305,3305,3305,0
|
|
20230614,193500,11584545270,3305,3305,3305,3305,0
|
|
20230614,193400,11584545270,3305,3305,3305,3305,0
|
|
20230614,193300,11584545270,3305,3305,3305,3305,0
|
|
20230614,193200,11584545270,3305,3305,3305,3305,0
|
|
20230614,193100,11584545270,3305,3305,3305,3305,43013
|
|
20230614,193000,11584545270,3305,3305,3305,3305,0
|
|
20230614,192900,11584545270,3305,3305,3305,3305,0
|
|
20230614,192800,11584545270,3305,3305,3305,3305,0
|
|
20230614,192700,11584545270,3305,3305,3305,3305,0
|
|
20230614,192600,11584545270,3305,3305,3305,3305,0
|
|
20230614,192500,11584545270,3305,3305,3305,3305,0
|
|
20230614,192400,11584545270,3305,3305,3305,3305,0
|
|
20230614,192300,11584545270,3305,3305,3305,3305,0
|
|
20230614,192200,11584545270,3305,3305,3305,3305,0
|
|
20230614,192100,11584545270,3305,3305,3305,3305,0
|
|
20230614,192000,11584545270,3305,3305,3305,3305,0
|
|
20230614,191900,11584545270,3305,3305,3305,3305,0
|
|
20230614,191800,11584545270,3305,3305,3305,3305,0
|
|
20230614,191700,11584545270,3305,3305,3305,3305,0
|
|
20230614,191600,11584545270,3305,3305,3305,3305,0
|
|
20230614,191500,11584545270,3305,3305,3305,3305,0
|
|
20230614,191400,11584545270,3305,3305,3305,3305,0
|
|
20230614,191300,11584545270,3305,3305,3305,3305,0
|
|
20230614,191200,11584545270,3305,3305,3305,3305,0
|
|
20230614,191100,11584545270,3305,3305,3305,3305,0
|
|
20230614,191000,11584545270,3305,3305,3305,3305,0
|
|
20230614,190900,11584545270,3305,3305,3305,3305,0
|
|
20230614,190800,11584545270,3305,3305,3305,3305,0
|
|
20230614,190700,11584545270,3305,3305,3305,3305,0
|
|
20230614,190600,11584545270,3305,3305,3305,3305,0
|
|
20230614,190500,11584545270,3305,3305,3305,3305,0
|
|
20230614,190400,11584545270,3305,3305,3305,3305,0
|
|
20230614,190300,11584545270,3305,3305,3305,3305,0
|
|
20230614,190200,11584545270,3305,3305,3305,3305,0
|
|
20230614,190100,11584545270,3305,3305,3305,3305,43013
|
|
20230614,190000,11584545270,3305,3305,3305,3305,0
|
|
20230614,185900,11584545270,3305,3305,3305,3305,0
|
|
20230614,185800,11584545270,3305,3305,3305,3305,0
|
|
20230614,185700,11584545270,3305,3305,3305,3305,0
|
|
20230614,185600,11584545270,3305,3305,3305,3305,0
|
|
20230614,185500,11584545270,3305,3305,3305,3305,0
|
|
20230614,185400,11584545270,3305,3305,3305,3305,0
|
|
20230614,185300,11584545270,3305,3305,3305,3305,0
|
|
20230614,185200,11584545270,3305,3305,3305,3305,0
|
|
20230614,185100,11584545270,3305,3305,3305,3305,0
|
|
20230614,185000,11584545270,3305,3305,3305,3305,0
|
|
20230614,184900,11584545270,3305,3305,3305,3305,0
|
|
20230614,184800,11584545270,3305,3305,3305,3305,0
|
|
20230614,184700,11584545270,3305,3305,3305,3305,0
|
|
20230614,184600,11584545270,3305,3305,3305,3305,0
|
|
20230614,184500,11584545270,3305,3305,3305,3305,0
|
|
20230614,184400,11584545270,3305,3305,3305,3305,0
|
|
20230614,184300,11584545270,3305,3305,3305,3305,0
|
|
20230614,184200,11584545270,3305,3305,3305,3305,0
|
|
20230614,184100,11584545270,3305,3305,3305,3305,0
|
|
20230614,184000,11584545270,3305,3305,3305,3305,0
|
|
20230614,183900,11584545270,3305,3305,3305,3305,0
|
|
20230614,183800,11584545270,3305,3305,3305,3305,0
|
|
20230614,183700,11584545270,3305,3305,3305,3305,0
|
|
20230614,183600,11584545270,3305,3305,3305,3305,0
|
|
20230614,183500,11584545270,3305,3305,3305,3305,0
|
|
20230614,183400,11584545270,3305,3305,3305,3305,0
|
|
20230614,183300,11584545270,3305,3305,3305,3305,0
|
|
20230614,183200,11584545270,3305,3305,3305,3305,0
|
|
20230614,183100,11584545270,3305,3305,3305,3305,43013
|
|
20230614,183000,11584545270,3305,3305,3305,3305,0
|
|
20230614,182900,11584545270,3305,3305,3305,3305,0
|
|
20230614,182800,11584545270,3305,3305,3305,3305,0
|
|
20230614,182700,11584545270,3305,3305,3305,3305,0
|
|
20230614,182600,11584545270,3305,3305,3305,3305,0
|
|
20230614,182500,11584545270,3305,3305,3305,3305,0
|
|
20230614,182400,11584545270,3305,3305,3305,3305,0
|
|
20230614,182300,11584545270,3305,3305,3305,3305,0
|
|
20230614,182200,11584545270,3305,3305,3305,3305,0
|
|
20230614,182100,11584545270,3305,3305,3305,3305,0
|
|
20230614,182000,11584545270,3305,3305,3305,3305,0
|
|
20230614,181900,11584545270,3305,3305,3305,3305,0
|
|
20230614,181800,11584545270,3305,3305,3305,3305,0
|
|
20230614,181700,11584545270,3305,3305,3305,3305,0
|
|
20230614,181600,11584545270,3305,3305,3305,3305,0
|
|
20230614,181500,11584545270,3305,3305,3305,3305,0
|
|
20230614,181400,11584545270,3305,3305,3305,3305,0
|
|
20230614,181300,11584545270,3305,3305,3305,3305,0
|
|
20230614,181200,11584545270,3305,3305,3305,3305,0
|
|
20230614,181100,11584545270,3305,3305,3305,3305,0
|
|
20230614,181000,11584545270,3305,3305,3305,3305,0
|
|
20230614,180900,11584545270,3305,3305,3305,3305,0
|
|
20230614,180800,11584545270,3305,3305,3305,3305,0
|
|
20230614,180700,11584545270,3305,3305,3305,3305,0
|
|
20230614,180600,11584545270,3305,3305,3305,3305,0
|
|
20230614,180500,11584545270,3305,3305,3305,3305,0
|
|
20230614,180400,11584545270,3305,3305,3305,3305,0
|
|
20230614,180300,11584545270,3305,3305,3305,3305,0
|
|
20230614,180200,11584545270,3305,3305,3305,3305,0
|
|
20230614,180100,11584545270,3305,3305,3305,3305,43013
|
|
20230614,180000,11584545270,3305,3305,3305,3305,0
|
|
20230614,175900,11584545270,3305,3305,3305,3305,0
|
|
20230614,175800,11584545270,3305,3305,3305,3305,0
|
|
20230614,175700,11584545270,3305,3305,3305,3305,0
|
|
20230614,175600,11584545270,3305,3305,3305,3305,0
|
|
20230614,175500,11584545270,3305,3305,3305,3305,0
|
|
20230614,175400,11584545270,3305,3305,3305,3305,0
|
|
20230614,175300,11584545270,3305,3305,3305,3305,0
|
|
20230614,175200,11584545270,3305,3305,3305,3305,0
|
|
20230614,175100,11584545270,3305,3305,3305,3305,0
|
|
20230614,175000,11584545270,3305,3305,3305,3305,0
|
|
20230614,174900,11584545270,3305,3305,3305,3305,0
|
|
20230614,174800,11584545270,3305,3305,3305,3305,0
|
|
20230614,174700,11584545270,3305,3305,3305,3305,0
|
|
20230614,174600,11584545270,3305,3305,3305,3305,0
|
|
20230614,174500,11584545270,3305,3305,3305,3305,0
|
|
20230614,174400,11584545270,3305,3305,3305,3305,0
|
|
20230614,174300,11584545270,3305,3305,3305,3305,0
|
|
20230614,174200,11584545270,3305,3305,3305,3305,0
|
|
20230614,174100,11584545270,3305,3305,3305,3305,0
|
|
20230614,174000,11584545270,3305,3305,3305,3305,0
|
|
20230614,173900,11584545270,3305,3305,3305,3305,0
|
|
20230614,173800,11584545270,3305,3305,3305,3305,0
|
|
20230614,173700,11584545270,3305,3305,3305,3305,0
|
|
20230614,173600,11584545270,3305,3305,3305,3305,0
|
|
20230614,173500,11584545270,3305,3305,3305,3305,0
|
|
20230614,173400,11584545270,3305,3305,3305,3305,0
|
|
20230614,173300,11584545270,3305,3305,3305,3305,0
|
|
20230614,173200,11584545270,3305,3305,3305,3305,0
|
|
20230614,173100,11584545270,3305,3305,3305,3305,43013
|
|
20230614,173000,11584545270,3305,3305,3305,3305,0
|
|
20230614,172900,11584545270,3305,3305,3305,3305,0
|
|
20230614,172800,11584545270,3305,3305,3305,3305,0
|
|
20230614,172700,11584545270,3305,3305,3305,3305,0
|
|
20230614,172600,11584545270,3305,3305,3305,3305,0
|
|
20230614,172500,11584545270,3305,3305,3305,3305,0
|
|
20230614,172400,11584545270,3305,3305,3305,3305,0
|
|
20230614,172300,11584545270,3305,3305,3305,3305,0
|
|
20230614,172200,11584545270,3305,3305,3305,3305,0
|
|
20230614,172100,11584545270,3305,3305,3305,3305,0
|
|
20230614,172000,11584545270,3305,3305,3305,3305,0
|
|
20230614,171900,11584545270,3305,3305,3305,3305,0
|
|
20230614,171800,11584545270,3305,3305,3305,3305,0
|
|
20230614,171700,11584545270,3305,3305,3305,3305,0
|
|
20230614,171600,11584545270,3305,3305,3305,3305,0
|
|
20230614,171500,11584545270,3305,3305,3305,3305,0
|
|
20230614,171400,11584545270,3305,3305,3305,3305,0
|
|
20230614,171300,11584545270,3305,3305,3305,3305,0
|
|
20230614,171200,11584545270,3305,3305,3305,3305,0
|
|
20230614,171100,11584545270,3305,3305,3305,3305,0
|
|
20230614,171000,11584545270,3305,3305,3305,3305,0
|
|
20230614,170900,11584545270,3305,3305,3305,3305,0
|
|
20230614,170800,11584545270,3305,3305,3305,3305,0
|
|
20230614,170700,11584545270,3305,3305,3305,3305,0
|
|
20230614,170600,11584545270,3305,3305,3305,3305,0
|
|
20230614,170500,11584545270,3305,3305,3305,3305,0
|
|
20230614,170400,11584545270,3305,3305,3305,3305,0
|
|
20230614,170300,11584545270,3305,3305,3305,3305,0
|
|
20230614,170200,11584545270,3305,3305,3305,3305,0
|
|
20230614,170100,11584545270,3305,3305,3305,3305,43013
|
|
20230614,170000,11584545270,3305,3305,3305,3305,0
|
|
20230614,165900,11584545270,3305,3305,3305,3305,0
|
|
20230614,165800,11584545270,3305,3305,3305,3305,0
|
|
20230614,165700,11584545270,3305,3305,3305,3305,0
|
|
20230614,165600,11584545270,3305,3305,3305,3305,0
|
|
20230614,165500,11584545270,3305,3305,3305,3305,0
|
|
20230614,165400,11584545270,3305,3305,3305,3305,0
|
|
20230614,165300,11584545270,3305,3305,3305,3305,0
|
|
20230614,165200,11584545270,3305,3305,3305,3305,0
|
|
20230614,165100,11584545270,3305,3305,3305,3305,0
|
|
20230614,165000,11584545270,3305,3305,3305,3305,0
|
|
20230614,164900,11584545270,3305,3305,3305,3305,0
|
|
20230614,164800,11584545270,3305,3305,3305,3305,0
|
|
20230614,164700,11584545270,3305,3305,3305,3305,0
|
|
20230614,164600,11584545270,3305,3305,3305,3305,0
|
|
20230614,164500,11584545270,3305,3305,3305,3305,0
|
|
20230614,164400,11584545270,3305,3305,3305,3305,0
|
|
20230614,164300,11584545270,3305,3305,3305,3305,0
|
|
20230614,164200,11584545270,3305,3305,3305,3305,0
|
|
20230614,164100,11584545270,3305,3305,3305,3305,0
|
|
20230614,164000,11584545270,3305,3305,3305,3305,0
|
|
20230614,163900,11584545270,3305,3305,3305,3305,0
|
|
20230614,163800,11584545270,3305,3305,3305,3305,0
|
|
20230614,163700,11584545270,3305,3305,3305,3305,0
|
|
20230614,163600,11584545270,3305,3305,3305,3305,0
|
|
20230614,163500,11584545270,3305,3305,3305,3305,0
|
|
20230614,163400,11584545270,3305,3305,3305,3305,0
|
|
20230614,163300,11584545270,3305,3305,3305,3305,0
|
|
20230614,163200,11584545270,3305,3305,3305,3305,0
|
|
20230614,163100,11584545270,3305,3305,3305,3305,43013
|
|
20230614,163000,11584545270,3305,3305,3305,3305,0
|
|
20230614,162900,11584545270,3305,3305,3305,3305,0
|
|
20230614,162800,11584545270,3305,3305,3305,3305,0
|
|
20230614,162700,11584545270,3305,3305,3305,3305,0
|
|
20230614,162600,11584545270,3305,3305,3305,3305,0
|
|
20230614,162500,11584545270,3305,3305,3305,3305,0
|
|
20230614,162400,11584545270,3305,3305,3305,3305,0
|
|
20230614,162300,11584545270,3305,3305,3305,3305,0
|
|
20230614,162200,11584545270,3305,3305,3305,3305,0
|
|
20230614,162100,11584545270,3305,3305,3305,3305,0
|
|
20230614,162000,11584545270,3305,3305,3305,3305,0
|
|
20230614,161900,11584545270,3305,3305,3305,3305,0
|
|
20230614,161800,11584545270,3305,3305,3305,3305,0
|
|
20230614,161700,11584545270,3305,3305,3305,3305,0
|
|
20230614,161600,11584545270,3305,3305,3305,3305,0
|
|
20230614,161500,11584545270,3305,3305,3305,3305,0
|
|
20230614,161400,11584545270,3305,3305,3305,3305,0
|
|
20230614,161300,11584545270,3305,3305,3305,3305,0
|
|
20230614,161200,11584545270,3305,3305,3305,3305,0
|
|
20230614,161100,11584545270,3305,3305,3305,3305,0
|
|
20230614,161000,11584545270,3305,3305,3305,3305,0
|
|
20230614,160900,11584545270,3305,3305,3305,3305,0
|
|
20230614,160800,11584545270,3305,3305,3305,3305,0
|
|
20230614,160700,11584545270,3305,3305,3305,3305,0
|
|
20230614,160600,11584545270,3305,3305,3305,3305,0
|
|
20230614,160500,11584545270,3305,3305,3305,3305,0
|
|
20230614,160400,11584545270,3305,3305,3305,3305,0
|
|
20230614,160300,11584545270,3305,3305,3305,3305,0
|
|
20230614,160200,11584545270,3305,3305,3305,3305,0
|
|
20230614,160100,11584545270,3305,3305,3305,3305,43013
|
|
20230614,160000,11584545270,3305,3305,3305,3305,0
|
|
20230614,155900,11584545270,3305,3305,3305,3305,0
|
|
20230614,155800,11584545270,3305,3305,3305,3305,0
|
|
20230614,155700,11584545270,3305,3305,3305,3305,0
|
|
20230614,155600,11584545270,3305,3305,3305,3305,0
|
|
20230614,155500,11584545270,3305,3305,3305,3305,0
|
|
20230614,155400,11584545270,3305,3305,3305,3305,0
|
|
20230614,155300,11584545270,3305,3305,3305,3305,0
|
|
20230614,155200,11584545270,3305,3305,3305,3305,0
|
|
20230614,155100,11584545270,3305,3305,3305,3305,0
|
|
20230614,155000,11584545270,3305,3305,3305,3305,0
|
|
20230614,154900,11584545270,3305,3305,3305,3305,0
|
|
20230614,154800,11584545270,3305,3305,3305,3305,0
|
|
20230614,154700,11584545270,3305,3305,3305,3305,0
|
|
20230614,154600,11584545270,3305,3305,3305,3305,0
|
|
20230614,154500,11584545270,3305,3305,3305,3305,0
|
|
20230614,154400,11584545270,3305,3305,3305,3305,0
|
|
20230614,154300,11584545270,3305,3305,3305,3305,0
|
|
20230614,154200,11584545270,3305,3305,3305,3305,0
|
|
20230614,154100,11584545270,3305,3305,3305,3305,0
|
|
20230614,154000,11584545270,3305,3305,3305,3305,0
|
|
20230614,153900,11584545270,3305,3305,3305,3305,0
|
|
20230614,153800,11584545270,3305,3305,3305,3305,0
|
|
20230614,153700,11584545270,3305,3305,3305,3305,0
|
|
20230614,153600,11584545270,3305,3305,3305,3305,0
|
|
20230614,153500,11584545270,3305,3305,3305,3305,0
|
|
20230614,153400,11584545270,3305,3305,3305,3305,0
|
|
20230614,153300,11584545270,3305,3305,3305,3305,0
|
|
20230614,153200,11584545270,3305,3305,3305,3305,0
|
|
20230614,153100,11584545270,3305,3305,3305,3305,43013
|
|
20230614,153000,11584545270,3305,3305,3305,3305,43013
|
|
20230614,152900,11442387305,3305,3305,3305,3305,0
|
|
20230614,152800,11442387305,3305,3305,3305,3305,0
|
|
20230614,152700,11442387305,3305,3305,3305,3305,0
|
|
20230614,152600,11442387305,3305,3305,3305,3305,0
|
|
20230614,152500,11442387305,3305,3305,3305,3305,0
|
|
20230614,152400,11442387305,3305,3305,3305,3305,0
|
|
20230614,152300,11442387305,3305,3305,3305,3305,0
|
|
20230614,152200,11442387305,3305,3305,3305,3305,0
|
|
20230614,152100,11442387305,3305,3305,3305,3305,0
|
|
20230614,152000,11442387305,3305,3305,3305,3305,0
|
|
20230614,151900,11442387305,3305,3305,3305,3300,9771
|
|
20230614,151800,11410097165,3305,3300,3305,3300,4401
|
|
20230614,151700,11395557525,3300,3300,3305,3300,3131
|
|
20230614,151600,11385215205,3305,3295,3305,3295,20355
|
|
20230614,151500,11318047885,3295,3290,3300,3290,3097
|
|
20230614,151400,11307842960,3295,3290,3295,3290,3316
|
|
20230614,151300,11296916795,3290,3295,3295,3290,1369
|
|
20230614,151200,11292412100,3295,3295,3295,3295,75
|
|
20230614,151100,11292164975,3295,3290,3295,3285,1659
|
|
20230614,151000,11286706865,3285,3285,3290,3285,1621
|
|
20230614,150900,11281381745,3285,3285,3285,3285,1
|
|
20230614,150800,11281378460,3285,3290,3295,3285,10712
|
|
20230614,150700,11246152525,3295,3290,3295,3290,132
|
|
20230614,150600,11245718195,3295,3285,3295,3285,2442
|
|
20230614,150500,11237686080,3290,3295,3295,3285,12314
|
|
20230614,150400,11197200685,3290,3295,3295,3290,1837
|
|
20230614,150300,11191156610,3295,3295,3295,3295,587
|
|
20230614,150200,11189222445,3295,3300,3300,3290,5192
|
|
20230614,150100,11172113120,3300,3295,3300,3295,108
|
|
20230614,150000,11171756970,3300,3295,3300,3295,4558
|
|
20230614,145900,11156731530,3300,3295,3300,3290,5712
|
|
20230614,145800,11137905105,3290,3295,3295,3290,8500
|
|
20230614,145700,11109929680,3295,3290,3295,3290,1449
|
|
20230614,145600,11105155445,3295,3290,3295,3290,2659
|
|
20230614,145500,11096395645,3295,3295,3295,3290,1929
|
|
20230614,145400,11090040150,3290,3295,3295,3285,2144
|
|
20230614,145300,11082984410,3295,3295,3295,3295,3601
|
|
20230614,145200,11071119115,3295,3290,3295,3285,4262
|
|
20230614,145100,11057106045,3290,3285,3290,3285,6548
|
|
20230614,145000,11035593430,3290,3290,3290,3285,2121
|
|
20230614,144900,11028615840,3290,3290,3290,3285,1656
|
|
20230614,144800,11023169785,3290,3290,3290,3285,4372
|
|
20230614,144700,11008787460,3290,3285,3290,3285,2427
|
|
20230614,144600,11000803580,3285,3285,3285,3285,1744
|
|
20230614,144500,10995074540,3290,3285,3290,3280,3152
|
|
20230614,144400,10984716975,3285,3285,3285,3280,1255
|
|
20230614,144300,10980594540,3280,3285,3285,3280,5949
|
|
20230614,144200,10961072335,3280,3280,3285,3280,1760
|
|
20230614,144100,10955296605,3285,3285,3290,3285,3066
|
|
20230614,144000,10945222550,3285,3290,3290,3275,3131
|
|
20230614,143900,10934937885,3285,3285,3290,3285,562
|
|
20230614,143800,10933088965,3290,3285,3290,3280,6198
|
|
20230614,143700,10912720890,3285,3285,3290,3285,5806
|
|
20230614,143600,10893645625,3285,3285,3285,3285,2271
|
|
20230614,143500,10886185390,3285,3280,3285,3280,785
|
|
20230614,143400,10883608415,3285,3285,3285,3280,2325
|
|
20230614,143300,10875971445,3285,3280,3285,3280,1011
|
|
20230614,143200,10872650315,3285,3280,3285,3280,1288
|
|
20230614,143100,10868421150,3275,3280,3280,3275,2294
|
|
20230614,143000,10860899400,3280,3280,3280,3280,3194
|
|
20230614,142900,10850423080,3280,3275,3285,3275,3097
|
|
20230614,142800,10840275355,3275,3275,3280,3270,2368
|
|
20230614,142700,10832517035,3275,3280,3285,3275,3536
|
|
20230614,142600,10820922810,3285,3285,3285,3285,1080
|
|
20230614,142500,10817375010,3280,3280,3280,3280,2250
|
|
20230614,142400,10809995010,3280,3275,3280,3270,14969
|
|
20230614,142300,10760934185,3270,3270,3275,3270,1885
|
|
20230614,142200,10754767450,3270,3270,3275,3270,2347
|
|
20230614,142100,10747087815,3265,3265,3270,3260,15968
|
|
20230614,142000,10694906825,3260,3260,3265,3260,4013
|
|
20230614,141900,10681815095,3260,3265,3265,3260,3981
|
|
20230614,141800,10668833445,3265,3265,3265,3260,2746
|
|
20230614,141700,10659876810,3265,3265,3265,3260,5761
|
|
20230614,141600,10641079065,3265,3260,3265,3260,5324
|
|
20230614,141500,10623714380,3260,3265,3265,3255,3579
|
|
20230614,141400,10612050285,3265,3260,3265,3260,5175
|
|
20230614,141300,10595172490,3265,3250,3265,3250,28961
|
|
20230614,141200,10500805550,3250,3245,3250,3245,2920
|
|
20230614,141100,10491317770,3250,3250,3250,3250,2007
|
|
20230614,141000,10484795020,3245,3250,3250,3245,7403
|
|
20230614,140900,10460755775,3250,3250,3250,3245,6150
|
|
20230614,140800,10440779695,3250,3250,3255,3245,2890
|
|
20230614,140700,10431383155,3250,3245,3260,3245,3399
|
|
20230614,140600,10420340565,3250,3250,3260,3245,2951
|
|
20230614,140500,10410733980,3255,3255,3255,3245,3456
|
|
20230614,140400,10399494990,3255,3255,3260,3250,9093
|
|
20230614,140300,10369892310,3255,3255,3255,3250,3126
|
|
20230614,140200,10359718810,3255,3250,3255,3250,2797
|
|
20230614,140100,10350625810,3250,3245,3250,3240,4871
|
|
20230614,140000,10334813365,3245,3235,3245,3235,8832
|
|
20230614,135900,10306194455,3235,3235,3240,3235,4710
|
|
20230614,135800,10290947965,3240,3240,3240,3235,3713
|
|
20230614,135700,10278921740,3240,3220,3240,3220,18042
|
|
20230614,135600,10220519340,3225,3230,3240,3225,16050
|
|
20230614,135500,10168674180,3225,3240,3240,3225,4196
|
|
20230614,135400,10155126860,3225,3230,3240,3225,3751
|
|
20230614,135300,10143004505,3230,3240,3240,3230,8758
|
|
20230614,135200,10114694545,3235,3240,3250,3235,3943
|
|
20230614,135100,10101916625,3240,3250,3255,3240,31867
|
|
20230614,135000,9998422465,3255,3255,3255,3250,3154
|
|
20230614,134900,9988171460,3260,3255,3260,3255,4443
|
|
20230614,134800,9973705220,3255,3255,3260,3255,8593
|
|
20230614,134700,9945720355,3260,3255,3265,3255,9431
|
|
20230614,134600,9914975075,3255,3260,3260,3255,633
|
|
20230614,134500,9912913890,3260,3255,3265,3255,3573
|
|
20230614,134400,9901273690,3255,3260,3260,3255,2877
|
|
20230614,134300,9891908800,3255,3260,3265,3255,9331
|
|
20230614,134200,9861494350,3260,3265,3265,3260,6170
|
|
20230614,134100,9841354975,3265,3275,3275,3265,5896
|
|
20230614,134000,9822074045,3275,3280,3280,3275,7362
|
|
20230614,133900,9797953330,3280,3280,3280,3275,515
|
|
20230614,133800,9796266225,3280,3280,3285,3280,1980
|
|
20230614,133700,9789771725,3280,3280,3280,3280,2658
|
|
20230614,133600,9781053485,3280,3285,3285,3280,131
|
|
20230614,133500,9780623205,3285,3280,3285,3280,1301
|
|
20230614,133400,9776351070,3280,3280,3285,3280,321
|
|
20230614,133300,9775298185,3280,3285,3285,3280,2297
|
|
20230614,133200,9767757570,3280,3280,3280,3280,967
|
|
20230614,133100,9764585810,3280,3285,3285,3280,2109
|
|
20230614,133000,9757659130,3280,3280,3285,3280,1196
|
|
20230614,132900,9753735475,3280,3280,3285,3280,4027
|
|
20230614,132800,9740521755,3285,3280,3285,3270,1114
|
|
20230614,132700,9736862680,3285,3275,3285,3270,3990
|
|
20230614,132600,9723801865,3275,3275,3285,3275,1489
|
|
20230614,132500,9718917645,3270,3275,3280,3270,7876
|
|
20230614,132400,9693151100,3275,3285,3285,3275,3776
|
|
20230614,132300,9680784680,3285,3275,3285,3275,2938
|
|
20230614,132200,9671152480,3280,3275,3280,3275,461
|
|
20230614,132100,9669642105,3285,3280,3285,3275,2918
|
|
20230614,132000,9660076220,3280,3280,3280,3275,8317
|
|
20230614,131900,9632817260,3280,3285,3285,3280,7965
|
|
20230614,131800,9606655235,3285,3280,3285,3275,1740
|
|
20230614,131700,9600947400,3275,3285,3285,3275,1163
|
|
20230614,131600,9597129775,3285,3280,3285,3275,2536
|
|
20230614,131500,9588803425,3275,3280,3285,3275,1101
|
|
20230614,131400,9585192730,3290,3285,3290,3280,5461
|
|
20230614,131300,9567267585,3285,3285,3285,3280,2984
|
|
20230614,131200,9557467205,3285,3285,3285,3280,2281
|
|
20230614,131100,9549975820,3285,3285,3285,3280,2294
|
|
20230614,131000,9542446430,3280,3280,3285,3280,1208
|
|
20230614,130900,9538484075,3280,3280,3280,3275,9133
|
|
20230614,130800,9508557530,3280,3280,3280,3275,2287
|
|
20230614,130700,9501060275,3280,3285,3285,3275,2929
|
|
20230614,130600,9491448455,3285,3280,3285,3275,3375
|
|
20230614,130500,9480376075,3285,3280,3285,3280,4143
|
|
20230614,130400,9466775185,3280,3275,3280,3275,1096
|
|
20230614,130300,9463181455,3275,3280,3285,3275,15497
|
|
20230614,130200,9412311140,3280,3280,3280,3275,1076
|
|
20230614,130100,9408782060,3275,3280,3280,3275,1099
|
|
20230614,130000,9405181960,3280,3280,3285,3275,4252
|
|
20230614,125900,9391228075,3285,3275,3285,3270,7426
|
|
20230614,125800,9366882060,3270,3270,3275,3265,7503
|
|
20230614,125700,9342322720,3270,3270,3275,3265,4199
|
|
20230614,125600,9328601050,3270,3270,3275,3270,404
|
|
20230614,125500,9327279485,3275,3265,3275,3265,20757
|
|
20230614,125400,9259422500,3265,3265,3265,3260,1060
|
|
20230614,125300,9255963190,3265,3260,3265,3260,1477
|
|
20230614,125200,9251141530,3265,3260,3265,3260,671
|
|
20230614,125100,9248953515,3260,3260,3265,3260,3220
|
|
20230614,125000,9238451220,3260,3265,3265,3260,6552
|
|
20230614,124900,9217066860,3270,3270,3270,3265,2064
|
|
20230614,124800,9210327025,3270,3270,3270,3265,1891
|
|
20230614,124700,9204147680,3270,3265,3280,3265,1956
|
|
20230614,124600,9197759900,3280,3260,3280,3260,5418
|
|
20230614,124500,9180064910,3260,3265,3270,3260,4917
|
|
20230614,124400,9164013345,3265,3265,3275,3260,11135
|
|
20230614,124300,9127647455,3265,3265,3270,3265,10288
|
|
20230614,124200,9094056030,3270,3280,3280,3270,1987
|
|
20230614,124100,9087556770,3275,3265,3275,3265,3813
|
|
20230614,124000,9075088950,3265,3270,3275,3265,5129
|
|
20230614,123900,9058306430,3275,3270,3275,3270,2909
|
|
20230614,123800,9048787820,3270,3270,3275,3270,3709
|
|
20230614,123700,9036659300,3270,3280,3280,3270,3200
|
|
20230614,123600,9026179100,3280,3285,3285,3280,4689
|
|
20230614,123500,9010788745,3290,3290,3290,3290,11980
|
|
20230614,123400,8971374545,3290,3290,3300,3290,2831
|
|
20230614,123300,8962049085,3295,3300,3300,3295,3964
|
|
20230614,123200,8948986125,3300,3295,3300,3290,3363
|
|
20230614,123100,8937910425,3295,3295,3300,3290,3554
|
|
20230614,123000,8926203835,3295,3295,3300,3295,2336
|
|
20230614,122900,8918505730,3295,3295,3300,3295,3239
|
|
20230614,122800,8907833205,3295,3295,3300,3295,2994
|
|
20230614,122700,8897962795,3300,3300,3300,3300,966
|
|
20230614,122600,8894774995,3300,3305,3305,3295,739
|
|
20230614,122500,8892339865,3300,3305,3305,3300,3913
|
|
20230614,122400,8879417400,3305,3305,3310,3300,5905
|
|
20230614,122300,8859881570,3305,3300,3310,3300,7321
|
|
20230614,122200,8835669785,3305,3300,3305,3300,4542
|
|
20230614,122100,8820669520,3300,3295,3300,3295,13154
|
|
20230614,122000,8777283105,3290,3290,3290,3285,1566
|
|
20230614,121900,8772130975,3290,3295,3295,3290,1584
|
|
20230614,121800,8766919440,3300,3290,3300,3290,3241
|
|
20230614,121700,8756245940,3290,3295,3295,3290,2080
|
|
20230614,121600,8749395900,3290,3285,3290,3280,5915
|
|
20230614,121500,8729967110,3285,3275,3290,3275,8790
|
|
20230614,121400,8701105590,3275,3285,3285,3275,1142
|
|
20230614,121300,8697359485,3280,3280,3285,3270,28092
|
|
20230614,121200,8605258650,3280,3285,3285,3280,1389
|
|
20230614,121100,8600697860,3285,3285,3290,3285,5728
|
|
20230614,121000,8581876535,3290,3285,3290,3285,1244
|
|
20230614,120900,8577788995,3285,3285,3295,3280,4916
|
|
20230614,120800,8561640695,3285,3285,3285,3280,3125
|
|
20230614,120700,8551378800,3280,3280,3285,3280,1753
|
|
20230614,120600,8545628460,3285,3285,3290,3285,5932
|
|
20230614,120500,8526137010,3285,3295,3295,3285,333
|
|
20230614,120400,8525042980,3300,3285,3300,3285,6919
|
|
20230614,120300,8502300720,3285,3290,3295,3285,2315
|
|
20230614,120200,8494686805,3290,3290,3300,3290,3835
|
|
20230614,120100,8482064315,3290,3285,3295,3285,3746
|
|
20230614,120000,8469739925,3290,3285,3290,3285,871
|
|
20230614,115900,8466878685,3285,3285,3290,3285,3640
|
|
20230614,115800,8454916440,3285,3290,3290,3285,1685
|
|
20230614,115700,8449379445,3290,3290,3290,3285,2894
|
|
20230614,115600,8439867005,3290,3290,3290,3285,811
|
|
20230614,115500,8437201180,3285,3290,3290,3285,3880
|
|
20230614,115400,8424446040,3285,3285,3290,3285,3072
|
|
20230614,115300,8414354510,3295,3290,3295,3285,1876
|
|
20230614,115200,8408183675,3285,3285,3290,3285,9761
|
|
20230614,115100,8376113865,3285,3285,3285,3285,4017
|
|
20230614,115000,8362918020,3285,3290,3290,3285,8886
|
|
20230614,114900,8333722110,3290,3290,3290,3285,3529
|
|
20230614,114800,8322111800,3290,3290,3290,3285,7035
|
|
20230614,114700,8298998125,3290,3285,3290,3285,4653
|
|
20230614,114600,8283701120,3290,3285,3290,3285,4090
|
|
20230614,114500,8270255100,3285,3285,3290,3285,2538
|
|
20230614,114400,8261912620,3290,3295,3295,3285,2990
|
|
20230614,114300,8252075050,3300,3290,3300,3290,2135
|
|
20230614,114200,8245040110,3290,3295,3295,3285,11835
|
|
20230614,114100,8206105150,3300,3305,3305,3295,1549
|
|
20230614,114000,8201000110,3305,3300,3305,3295,9546
|
|
20230614,113900,8169496085,3305,3305,3305,3300,594
|
|
20230614,113800,8167535675,3300,3310,3310,3300,10207
|
|
20230614,113700,8133796090,3305,3310,3310,3305,1807
|
|
20230614,113600,8127819115,3310,3315,3315,3310,3223
|
|
20230614,113500,8117143130,3315,3310,3315,3310,119
|
|
20230614,113400,8116748900,3310,3315,3315,3305,3325
|
|
20230614,113300,8105739965,3315,3320,3320,3315,2911
|
|
20230614,113200,8096087995,3320,3325,3325,3315,5960
|
|
20230614,113100,8076317505,3330,3325,3330,3320,8534
|
|
20230614,113000,8047958830,3325,3325,3335,3325,4164
|
|
20230614,112900,8034111805,3325,3330,3335,3325,6753
|
|
20230614,112800,8011620840,3330,3345,3345,3330,14420
|
|
20230614,112700,7963460290,3345,3340,3345,3340,3929
|
|
20230614,112600,7950328190,3345,3330,3345,3330,6001
|
|
20230614,112500,7930292800,3330,3330,3330,3330,5675
|
|
20230614,112400,7911395050,3330,3325,3330,3320,11888
|
|
20230614,112300,7871833065,3325,3320,3325,3320,3313
|
|
20230614,112200,7860823115,3325,3315,3325,3315,4951
|
|
20230614,112100,7844376840,3320,3320,3320,3315,5902
|
|
20230614,112000,7824792450,3320,3320,3320,3315,2728
|
|
20230614,111900,7815737085,3320,3315,3320,3310,3547
|
|
20230614,111800,7803967460,3310,3310,3315,3310,4289
|
|
20230614,111700,7789764830,3310,3300,3310,3300,3518
|
|
20230614,111600,7778129870,3305,3300,3305,3300,3666
|
|
20230614,111500,7766016535,3300,3300,3300,3295,9451
|
|
20230614,111400,7734850875,3300,3300,3300,3295,6068
|
|
20230614,111300,7714840350,3300,3290,3300,3290,3053
|
|
20230614,111200,7704771125,3300,3300,3305,3290,33375
|
|
20230614,111100,7594667760,3305,3310,3310,3305,15911
|
|
20230614,111000,7542081765,3310,3310,3310,3305,7340
|
|
20230614,110900,7517810180,3310,3310,3315,3305,12325
|
|
20230614,110800,7477011585,3315,3320,3325,3315,20465
|
|
20230614,110700,7409122825,3320,3325,3325,3320,842
|
|
20230614,110600,7406323425,3325,3325,3330,3315,9747
|
|
20230614,110500,7373984190,3320,3340,3340,3320,17417
|
|
20230614,110400,7315997085,3340,3345,3350,3335,20317
|
|
20230614,110300,7248099200,3350,3345,3350,3345,2407
|
|
20230614,110200,7240037780,3345,3350,3350,3345,2396
|
|
20230614,110100,7232011530,3350,3355,3355,3350,8927
|
|
20230614,110000,7202083270,3355,3360,3360,3350,11176
|
|
20230614,105900,7164593790,3360,3360,3360,3355,9279
|
|
20230614,105800,7133423405,3360,3360,3360,3355,4989
|
|
20230614,105700,7116663290,3360,3355,3360,3355,23696
|
|
20230614,105600,7037049360,3355,3360,3360,3355,20920
|
|
20230614,105500,6966819310,3360,3350,3360,3350,83064
|
|
20230614,105400,6688362160,3350,3345,3350,3345,26327
|
|
20230614,105300,6600252520,3340,3345,3345,3340,12531
|
|
20230614,105200,6558348830,3345,3340,3345,3340,7122
|
|
20230614,105100,6534531855,3345,3335,3345,3335,14278
|
|
20230614,105000,6486828350,3340,3340,3340,3335,4187
|
|
20230614,104900,6472844245,3340,3340,3340,3335,8427
|
|
20230614,104800,6444712120,3335,3335,3340,3335,6333
|
|
20230614,104700,6423573750,3335,3335,3345,3335,6927
|
|
20230614,104600,6400426850,3345,3340,3345,3335,4677
|
|
20230614,104500,6384801445,3335,3345,3345,3335,6920
|
|
20230614,104400,6361693505,3345,3340,3345,3340,7566
|
|
20230614,104300,6336401395,3340,3345,3345,3340,6090
|
|
20230614,104200,6316041230,3345,3345,3345,3340,4799
|
|
20230614,104100,6299990165,3345,3345,3345,3340,9722
|
|
20230614,104000,6267491075,3345,3340,3345,3340,8959
|
|
20230614,103900,6237542475,3345,3345,3350,3345,20636
|
|
20230614,103800,6168503355,3350,3350,3350,3345,5543
|
|
20230614,103700,6149942885,3350,3350,3350,3350,7843
|
|
20230614,103600,6123668835,3350,3350,3350,3345,7741
|
|
20230614,103500,6097737530,3345,3345,3350,3340,22872
|
|
20230614,103400,6021210175,3345,3345,3345,3340,7916
|
|
20230614,103300,5994734255,3340,3340,3345,3340,8028
|
|
20230614,103200,5967910010,3340,3340,3340,3335,10117
|
|
20230614,103100,5934129835,3335,3340,3340,3335,4468
|
|
20230614,103000,5919219765,3335,3330,3340,3330,7183
|
|
20230614,102900,5895244580,3335,3330,3340,3330,7757
|
|
20230614,102800,5869384135,3335,3335,3340,3335,10850
|
|
20230614,102700,5833180430,3335,3335,3340,3335,3152
|
|
20230614,102600,5822659330,3340,3340,3340,3335,4175
|
|
20230614,102500,5808715180,3335,3340,3340,3335,10143
|
|
20230614,102400,5774874615,3340,3335,3340,3335,4236
|
|
20230614,102300,5760733135,3335,3340,3340,3335,6191
|
|
20230614,102200,5740066525,3335,3335,3335,3330,3179
|
|
20230614,102100,5729465220,3335,3340,3340,3330,5897
|
|
20230614,102000,5709779980,3340,3330,3340,3325,28863
|
|
20230614,101900,5613543125,3330,3325,3330,3325,8519
|
|
20230614,101800,5585177295,3325,3325,3330,3325,9061
|
|
20230614,101700,5555039225,3330,3325,3330,3320,5111
|
|
20230614,101600,5538038840,3330,3325,3330,3325,4684
|
|
20230614,101500,5522446150,3325,3330,3335,3325,4005
|
|
20230614,101400,5509120285,3330,3325,3330,3325,4848
|
|
20230614,101300,5492984105,3325,3330,3335,3325,6385
|
|
20230614,101200,5471712230,3330,3335,3335,3330,7531
|
|
20230614,101100,5446607585,3335,3330,3335,3330,3895
|
|
20230614,101000,5433631015,3330,3330,3335,3330,2149
|
|
20230614,100900,5426471590,3335,3335,3335,3325,14235
|
|
20230614,100800,5379050275,3330,3330,3335,3330,7263
|
|
20230614,100700,5354835650,3330,3325,3335,3325,21547
|
|
20230614,100600,5283075350,3325,3320,3325,3310,13146
|
|
20230614,100500,5239383310,3320,3310,3320,3310,9422
|
|
20230614,100400,5208135045,3310,3315,3315,3305,8483
|
|
20230614,100300,5180066670,3315,3325,3325,3305,40198
|
|
20230614,100200,5046836255,3330,3320,3330,3320,4011
|
|
20230614,100100,5033503210,3325,3320,3325,3315,7990
|
|
20230614,100000,5006975545,3320,3320,3330,3315,5962
|
|
20230614,095900,4987165870,3320,3325,3330,3320,6384
|
|
20230614,095800,4965928590,3330,3330,3335,3325,5638
|
|
20230614,095700,4947161650,3340,3335,3340,3325,23482
|
|
20230614,095600,4868950595,3340,3340,3340,3335,4226
|
|
20230614,095500,4854838105,3340,3335,3340,3330,7466
|
|
20230614,095400,4829931860,3340,3340,3340,3335,2394
|
|
20230614,095300,4821939865,3335,3340,3350,3335,8102
|
|
20230614,095200,4794840470,3345,3350,3350,3335,10858
|
|
20230614,095100,4758542120,3345,3350,3355,3345,39153
|
|
20230614,095000,4627262075,3345,3330,3350,3330,7618
|
|
20230614,094900,4601813045,3345,3355,3355,3325,18258
|
|
20230614,094800,4540686670,3355,3315,3355,3310,217395
|
|
20230614,094700,3815114720,3310,3310,3320,3310,27465
|
|
20230614,094600,3724058060,3310,3310,3315,3310,5970
|
|
20230614,094500,3704285480,3315,3315,3320,3310,10428
|
|
20230614,094400,3669725780,3315,3315,3315,3310,6697
|
|
20230614,094300,3647531220,3315,3315,3315,3310,7197
|
|
20230614,094200,3623675350,3315,3315,3315,3310,5294
|
|
20230614,094100,3606125785,3315,3315,3315,3310,8725
|
|
20230614,094000,3577212190,3315,3310,3315,3305,17181
|
|
20230614,093900,3520340030,3310,3305,3310,3305,5008
|
|
20230614,093800,3503765535,3305,3305,3310,3305,6507
|
|
20230614,093700,3482245740,3305,3315,3320,3305,10697
|
|
20230614,093600,3446796920,3320,3315,3320,3310,5926
|
|
20230614,093500,3427139665,3320,3320,3320,3305,7801
|
|
20230614,093400,3401270230,3320,3305,3320,3305,43505
|
|
20230614,093300,3257202385,3305,3310,3310,3295,7975
|
|
20230614,093200,3230835340,3310,3305,3310,3295,23132
|
|
20230614,093100,3154410245,3305,3315,3315,3305,8813
|
|
20230614,093000,3125236270,3315,3305,3315,3305,7338
|
|
20230614,092900,3100959655,3300,3305,3315,3295,38843
|
|
20230614,092800,2972626500,3305,3310,3310,3300,10608
|
|
20230614,092700,2937589825,3305,3305,3315,3300,31267
|
|
20230614,092600,2834131860,3310,3310,3310,3305,9895
|
|
20230614,092500,2801405845,3305,3300,3310,3300,23719
|
|
20230614,092400,2723046900,3300,3270,3300,3270,7070
|
|
20230614,092300,2699737695,3275,3260,3275,3255,17342
|
|
20230614,092200,2643119220,3275,3290,3295,3260,32333
|
|
20230614,092100,2537296675,3295,3305,3305,3295,16787
|
|
20230614,092000,2481917350,3305,3315,3315,3300,10418
|
|
20230614,091900,2447492215,3310,3310,3315,3300,19387
|
|
20230614,091800,2383395740,3310,3310,3315,3310,9195
|
|
20230614,091700,2352933790,3310,3305,3315,3305,6379
|
|
20230614,091600,2331802650,3310,3300,3310,3300,7502
|
|
20230614,091500,2306992710,3300,3300,3305,3295,8503
|
|
20230614,091400,2278949695,3300,3290,3300,3290,8728
|
|
20230614,091300,2250202755,3290,3295,3300,3290,19780
|
|
20230614,091200,2185014285,3300,3325,3325,3300,35018
|
|
20230614,091100,2069117710,3325,3335,3340,3325,17541
|
|
20230614,091000,2010606795,3335,3335,3350,3330,23481
|
|
20230614,090900,1932159225,3335,3330,3335,3325,18712
|
|
20230614,090800,1869815405,3330,3310,3340,3310,19932
|
|
20230614,090700,1803522660,3310,3305,3350,3285,119635
|
|
20230614,090600,1405920155,3305,3315,3315,3300,27641
|
|
20230614,090500,1314518855,3310,3330,3330,3310,40931
|
|
20230614,090400,1178491760,3320,3330,3340,3300,45833
|
|
20230614,090300,1026116445,3335,3335,3355,3330,54188
|
|
20230614,090200,844882685,3335,3300,3335,3285,39761
|
|
20230614,090100,713111145,3305,3335,3370,3260,124128
|
|
20230614,090000,299337600,3330,3260,3330,3260,91130
|