769 lines
38 KiB
CSV
769 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230623,214600,3299346350,3480,3480,3480,3480,27995
|
|
20230623,214500,3299346350,3480,3480,3480,3480,0
|
|
20230623,214400,3299346350,3480,3480,3480,3480,0
|
|
20230623,214300,3299346350,3480,3480,3480,3480,0
|
|
20230623,214200,3299346350,3480,3480,3480,3480,0
|
|
20230623,214100,3299346350,3480,3480,3480,3480,0
|
|
20230623,214000,3299346350,3480,3480,3480,3480,0
|
|
20230623,213900,3299346350,3480,3480,3480,3480,0
|
|
20230623,213800,3299346350,3480,3480,3480,3480,0
|
|
20230623,213700,3299346350,3480,3480,3480,3480,0
|
|
20230623,213600,3299346350,3480,3480,3480,3480,0
|
|
20230623,213500,3299346350,3480,3480,3480,3480,0
|
|
20230623,213400,3299346350,3480,3480,3480,3480,0
|
|
20230623,213300,3299346350,3480,3480,3480,3480,0
|
|
20230623,213200,3299346350,3480,3480,3480,3480,0
|
|
20230623,213100,3299346350,3480,3480,3480,3480,0
|
|
20230623,213000,3299346350,3480,3480,3480,3480,0
|
|
20230623,212900,3299346350,3480,3480,3480,3480,0
|
|
20230623,212800,3299346350,3480,3480,3480,3480,0
|
|
20230623,212700,3299346350,3480,3480,3480,3480,0
|
|
20230623,212600,3299346350,3480,3480,3480,3480,0
|
|
20230623,212500,3299346350,3480,3480,3480,3480,0
|
|
20230623,212400,3299346350,3480,3480,3480,3480,0
|
|
20230623,212300,3299346350,3480,3480,3480,3480,0
|
|
20230623,212200,3299346350,3480,3480,3480,3480,0
|
|
20230623,212100,3299346350,3480,3480,3480,3480,0
|
|
20230623,212000,3299346350,3480,3480,3480,3480,0
|
|
20230623,211900,3299346350,3480,3480,3480,3480,0
|
|
20230623,211800,3299346350,3480,3480,3480,3480,0
|
|
20230623,211700,3299346350,3480,3480,3480,3480,0
|
|
20230623,211600,3299346350,3480,3480,3480,3480,27995
|
|
20230623,211500,3299346350,3480,3480,3480,3480,0
|
|
20230623,211400,3299346350,3480,3480,3480,3480,0
|
|
20230623,211300,3299346350,3480,3480,3480,3480,0
|
|
20230623,211200,3299346350,3480,3480,3480,3480,0
|
|
20230623,211100,3299346350,3480,3480,3480,3480,0
|
|
20230623,211000,3299346350,3480,3480,3480,3480,0
|
|
20230623,210900,3299346350,3480,3480,3480,3480,0
|
|
20230623,210800,3299346350,3480,3480,3480,3480,0
|
|
20230623,210700,3299346350,3480,3480,3480,3480,0
|
|
20230623,210600,3299346350,3480,3480,3480,3480,0
|
|
20230623,210500,3299346350,3480,3480,3480,3480,0
|
|
20230623,210400,3299346350,3480,3480,3480,3480,0
|
|
20230623,210300,3299346350,3480,3480,3480,3480,0
|
|
20230623,210200,3299346350,3480,3480,3480,3480,0
|
|
20230623,210100,3299346350,3480,3480,3480,3480,0
|
|
20230623,210000,3299346350,3480,3480,3480,3480,0
|
|
20230623,205900,3299346350,3480,3480,3480,3480,0
|
|
20230623,205800,3299346350,3480,3480,3480,3480,0
|
|
20230623,205700,3299346350,3480,3480,3480,3480,0
|
|
20230623,205600,3299346350,3480,3480,3480,3480,0
|
|
20230623,205500,3299346350,3480,3480,3480,3480,0
|
|
20230623,205400,3299346350,3480,3480,3480,3480,0
|
|
20230623,205300,3299346350,3480,3480,3480,3480,0
|
|
20230623,205200,3299346350,3480,3480,3480,3480,0
|
|
20230623,205100,3299346350,3480,3480,3480,3480,0
|
|
20230623,205000,3299346350,3480,3480,3480,3480,0
|
|
20230623,204900,3299346350,3480,3480,3480,3480,0
|
|
20230623,204800,3299346350,3480,3480,3480,3480,0
|
|
20230623,204700,3299346350,3480,3480,3480,3480,0
|
|
20230623,204600,3299346350,3480,3480,3480,3480,27995
|
|
20230623,204500,3299346350,3480,3480,3480,3480,0
|
|
20230623,204400,3299346350,3480,3480,3480,3480,0
|
|
20230623,204300,3299346350,3480,3480,3480,3480,0
|
|
20230623,204200,3299346350,3480,3480,3480,3480,0
|
|
20230623,204100,3299346350,3480,3480,3480,3480,0
|
|
20230623,204000,3299346350,3480,3480,3480,3480,0
|
|
20230623,203900,3299346350,3480,3480,3480,3480,0
|
|
20230623,203800,3299346350,3480,3480,3480,3480,0
|
|
20230623,203700,3299346350,3480,3480,3480,3480,0
|
|
20230623,203600,3299346350,3480,3480,3480,3480,0
|
|
20230623,203500,3299346350,3480,3480,3480,3480,0
|
|
20230623,203400,3299346350,3480,3480,3480,3480,0
|
|
20230623,203300,3299346350,3480,3480,3480,3480,0
|
|
20230623,203200,3299346350,3480,3480,3480,3480,0
|
|
20230623,203100,3299346350,3480,3480,3480,3480,0
|
|
20230623,203000,3299346350,3480,3480,3480,3480,0
|
|
20230623,202900,3299346350,3480,3480,3480,3480,0
|
|
20230623,202800,3299346350,3480,3480,3480,3480,0
|
|
20230623,202700,3299346350,3480,3480,3480,3480,0
|
|
20230623,202600,3299346350,3480,3480,3480,3480,0
|
|
20230623,202500,3299346350,3480,3480,3480,3480,0
|
|
20230623,202400,3299346350,3480,3480,3480,3480,0
|
|
20230623,202300,3299346350,3480,3480,3480,3480,0
|
|
20230623,202200,3299346350,3480,3480,3480,3480,0
|
|
20230623,202100,3299346350,3480,3480,3480,3480,0
|
|
20230623,202000,3299346350,3480,3480,3480,3480,0
|
|
20230623,201900,3299346350,3480,3480,3480,3480,0
|
|
20230623,201800,3299346350,3480,3480,3480,3480,0
|
|
20230623,201700,3299346350,3480,3480,3480,3480,0
|
|
20230623,201600,3299346350,3480,3480,3480,3480,27995
|
|
20230623,201500,3299346350,3480,3480,3480,3480,0
|
|
20230623,201400,3299346350,3480,3480,3480,3480,0
|
|
20230623,201300,3299346350,3480,3480,3480,3480,0
|
|
20230623,201200,3299346350,3480,3480,3480,3480,0
|
|
20230623,201100,3299346350,3480,3480,3480,3480,0
|
|
20230623,201000,3299346350,3480,3480,3480,3480,0
|
|
20230623,200900,3299346350,3480,3480,3480,3480,0
|
|
20230623,200800,3299346350,3480,3480,3480,3480,0
|
|
20230623,200700,3299346350,3480,3480,3480,3480,0
|
|
20230623,200600,3299346350,3480,3480,3480,3480,0
|
|
20230623,200500,3299346350,3480,3480,3480,3480,0
|
|
20230623,200400,3299346350,3480,3480,3480,3480,0
|
|
20230623,200300,3299346350,3480,3480,3480,3480,0
|
|
20230623,200200,3299346350,3480,3480,3480,3480,0
|
|
20230623,200100,3299346350,3480,3480,3480,3480,0
|
|
20230623,200000,3299346350,3480,3480,3480,3480,0
|
|
20230623,195900,3299346350,3480,3480,3480,3480,0
|
|
20230623,195800,3299346350,3480,3480,3480,3480,0
|
|
20230623,195700,3299346350,3480,3480,3480,3480,0
|
|
20230623,195600,3299346350,3480,3480,3480,3480,0
|
|
20230623,195500,3299346350,3480,3480,3480,3480,0
|
|
20230623,195400,3299346350,3480,3480,3480,3480,0
|
|
20230623,195300,3299346350,3480,3480,3480,3480,0
|
|
20230623,195200,3299346350,3480,3480,3480,3480,0
|
|
20230623,195100,3299346350,3480,3480,3480,3480,0
|
|
20230623,195000,3299346350,3480,3480,3480,3480,0
|
|
20230623,194900,3299346350,3480,3480,3480,3480,0
|
|
20230623,194800,3299346350,3480,3480,3480,3480,0
|
|
20230623,194700,3299346350,3480,3480,3480,3480,0
|
|
20230623,194600,3299346350,3480,3480,3480,3480,27995
|
|
20230623,194500,3299346350,3480,3480,3480,3480,0
|
|
20230623,194400,3299346350,3480,3480,3480,3480,0
|
|
20230623,194300,3299346350,3480,3480,3480,3480,0
|
|
20230623,194200,3299346350,3480,3480,3480,3480,0
|
|
20230623,194100,3299346350,3480,3480,3480,3480,0
|
|
20230623,194000,3299346350,3480,3480,3480,3480,0
|
|
20230623,193900,3299346350,3480,3480,3480,3480,0
|
|
20230623,193800,3299346350,3480,3480,3480,3480,0
|
|
20230623,193700,3299346350,3480,3480,3480,3480,0
|
|
20230623,193600,3299346350,3480,3480,3480,3480,0
|
|
20230623,193500,3299346350,3480,3480,3480,3480,0
|
|
20230623,193400,3299346350,3480,3480,3480,3480,0
|
|
20230623,193300,3299346350,3480,3480,3480,3480,0
|
|
20230623,193200,3299346350,3480,3480,3480,3480,0
|
|
20230623,193100,3299346350,3480,3480,3480,3480,0
|
|
20230623,193000,3299346350,3480,3480,3480,3480,0
|
|
20230623,192900,3299346350,3480,3480,3480,3480,0
|
|
20230623,192800,3299346350,3480,3480,3480,3480,0
|
|
20230623,192700,3299346350,3480,3480,3480,3480,0
|
|
20230623,192600,3299346350,3480,3480,3480,3480,0
|
|
20230623,192500,3299346350,3480,3480,3480,3480,0
|
|
20230623,192400,3299346350,3480,3480,3480,3480,0
|
|
20230623,192300,3299346350,3480,3480,3480,3480,0
|
|
20230623,192200,3299346350,3480,3480,3480,3480,0
|
|
20230623,192100,3299346350,3480,3480,3480,3480,0
|
|
20230623,192000,3299346350,3480,3480,3480,3480,0
|
|
20230623,191900,3299346350,3480,3480,3480,3480,0
|
|
20230623,191800,3299346350,3480,3480,3480,3480,0
|
|
20230623,191700,3299346350,3480,3480,3480,3480,0
|
|
20230623,191600,3299346350,3480,3480,3480,3480,27995
|
|
20230623,191500,3299346350,3480,3480,3480,3480,0
|
|
20230623,191400,3299346350,3480,3480,3480,3480,0
|
|
20230623,191300,3299346350,3480,3480,3480,3480,0
|
|
20230623,191200,3299346350,3480,3480,3480,3480,0
|
|
20230623,191100,3299346350,3480,3480,3480,3480,0
|
|
20230623,191000,3299346350,3480,3480,3480,3480,0
|
|
20230623,190900,3299346350,3480,3480,3480,3480,0
|
|
20230623,190800,3299346350,3480,3480,3480,3480,0
|
|
20230623,190700,3299346350,3480,3480,3480,3480,0
|
|
20230623,190600,3299346350,3480,3480,3480,3480,0
|
|
20230623,190500,3299346350,3480,3480,3480,3480,0
|
|
20230623,190400,3299346350,3480,3480,3480,3480,0
|
|
20230623,190300,3299346350,3480,3480,3480,3480,0
|
|
20230623,190200,3299346350,3480,3480,3480,3480,0
|
|
20230623,190100,3299346350,3480,3480,3480,3480,0
|
|
20230623,190000,3299346350,3480,3480,3480,3480,0
|
|
20230623,185900,3299346350,3480,3480,3480,3480,0
|
|
20230623,185800,3299346350,3480,3480,3480,3480,0
|
|
20230623,185700,3299346350,3480,3480,3480,3480,0
|
|
20230623,185600,3299346350,3480,3480,3480,3480,0
|
|
20230623,185500,3299346350,3480,3480,3480,3480,0
|
|
20230623,185400,3299346350,3480,3480,3480,3480,0
|
|
20230623,185300,3299346350,3480,3480,3480,3480,0
|
|
20230623,185200,3299346350,3480,3480,3480,3480,0
|
|
20230623,185100,3299346350,3480,3480,3480,3480,0
|
|
20230623,185000,3299346350,3480,3480,3480,3480,0
|
|
20230623,184900,3299346350,3480,3480,3480,3480,0
|
|
20230623,184800,3299346350,3480,3480,3480,3480,0
|
|
20230623,184700,3299346350,3480,3480,3480,3480,0
|
|
20230623,184600,3299346350,3480,3480,3480,3480,27995
|
|
20230623,184500,3299346350,3480,3480,3480,3480,0
|
|
20230623,184400,3299346350,3480,3480,3480,3480,0
|
|
20230623,184300,3299346350,3480,3480,3480,3480,0
|
|
20230623,184200,3299346350,3480,3480,3480,3480,0
|
|
20230623,184100,3299346350,3480,3480,3480,3480,0
|
|
20230623,184000,3299346350,3480,3480,3480,3480,0
|
|
20230623,183900,3299346350,3480,3480,3480,3480,0
|
|
20230623,183800,3299346350,3480,3480,3480,3480,0
|
|
20230623,183700,3299346350,3480,3480,3480,3480,0
|
|
20230623,183600,3299346350,3480,3480,3480,3480,0
|
|
20230623,183500,3299346350,3480,3480,3480,3480,0
|
|
20230623,183400,3299346350,3480,3480,3480,3480,0
|
|
20230623,183300,3299346350,3480,3480,3480,3480,0
|
|
20230623,183200,3299346350,3480,3480,3480,3480,0
|
|
20230623,183100,3299346350,3480,3480,3480,3480,0
|
|
20230623,183000,3299346350,3480,3480,3480,3480,0
|
|
20230623,182900,3299346350,3480,3480,3480,3480,0
|
|
20230623,182800,3299346350,3480,3480,3480,3480,0
|
|
20230623,182700,3299346350,3480,3480,3480,3480,0
|
|
20230623,182600,3299346350,3480,3480,3480,3480,0
|
|
20230623,182500,3299346350,3480,3480,3480,3480,0
|
|
20230623,182400,3299346350,3480,3480,3480,3480,0
|
|
20230623,182300,3299346350,3480,3480,3480,3480,0
|
|
20230623,182200,3299346350,3480,3480,3480,3480,0
|
|
20230623,182100,3299346350,3480,3480,3480,3480,0
|
|
20230623,182000,3299346350,3480,3480,3480,3480,0
|
|
20230623,181900,3299346350,3480,3480,3480,3480,0
|
|
20230623,181800,3299346350,3480,3480,3480,3480,0
|
|
20230623,181700,3299346350,3480,3480,3480,3480,0
|
|
20230623,181600,3299346350,3480,3480,3480,3480,27995
|
|
20230623,181500,3299346350,3480,3480,3480,3480,0
|
|
20230623,181400,3299346350,3480,3480,3480,3480,0
|
|
20230623,181300,3299346350,3480,3480,3480,3480,0
|
|
20230623,181200,3299346350,3480,3480,3480,3480,0
|
|
20230623,181100,3299346350,3480,3480,3480,3480,0
|
|
20230623,181000,3299346350,3480,3480,3480,3480,0
|
|
20230623,180900,3299346350,3480,3480,3480,3480,0
|
|
20230623,180800,3299346350,3480,3480,3480,3480,0
|
|
20230623,180700,3299346350,3480,3480,3480,3480,0
|
|
20230623,180600,3299346350,3480,3480,3480,3480,0
|
|
20230623,180500,3299346350,3480,3480,3480,3480,0
|
|
20230623,180400,3299346350,3480,3480,3480,3480,0
|
|
20230623,180300,3299346350,3480,3480,3480,3480,0
|
|
20230623,180200,3299346350,3480,3480,3480,3480,0
|
|
20230623,180100,3299346350,3480,3480,3480,3480,0
|
|
20230623,180000,3299346350,3480,3480,3480,3480,0
|
|
20230623,175900,3299346350,3480,3480,3480,3480,0
|
|
20230623,175800,3299346350,3480,3480,3480,3480,0
|
|
20230623,175700,3299346350,3480,3480,3480,3480,0
|
|
20230623,175600,3299346350,3480,3480,3480,3480,0
|
|
20230623,175500,3299346350,3480,3480,3480,3480,0
|
|
20230623,175400,3299346350,3480,3480,3480,3480,0
|
|
20230623,175300,3299346350,3480,3480,3480,3480,0
|
|
20230623,175200,3299346350,3480,3480,3480,3480,0
|
|
20230623,175100,3299346350,3480,3480,3480,3480,0
|
|
20230623,175000,3299346350,3480,3480,3480,3480,0
|
|
20230623,174900,3299346350,3480,3480,3480,3480,0
|
|
20230623,174800,3299346350,3480,3480,3480,3480,0
|
|
20230623,174700,3299346350,3480,3480,3480,3480,0
|
|
20230623,174600,3299346350,3480,3480,3480,3480,27995
|
|
20230623,174500,3299346350,3480,3480,3480,3480,0
|
|
20230623,174400,3299346350,3480,3480,3480,3480,0
|
|
20230623,174300,3299346350,3480,3480,3480,3480,0
|
|
20230623,174200,3299346350,3480,3480,3480,3480,0
|
|
20230623,174100,3299346350,3480,3480,3480,3480,0
|
|
20230623,174000,3299346350,3480,3480,3480,3480,0
|
|
20230623,173900,3299346350,3480,3480,3480,3480,0
|
|
20230623,173800,3299346350,3480,3480,3480,3480,0
|
|
20230623,173700,3299346350,3480,3480,3480,3480,0
|
|
20230623,173600,3299346350,3480,3480,3480,3480,0
|
|
20230623,173500,3299346350,3480,3480,3480,3480,0
|
|
20230623,173400,3299346350,3480,3480,3480,3480,0
|
|
20230623,173300,3299346350,3480,3480,3480,3480,0
|
|
20230623,173200,3299346350,3480,3480,3480,3480,0
|
|
20230623,173100,3299346350,3480,3480,3480,3480,0
|
|
20230623,173000,3299346350,3480,3480,3480,3480,0
|
|
20230623,172900,3299346350,3480,3480,3480,3480,0
|
|
20230623,172800,3299346350,3480,3480,3480,3480,0
|
|
20230623,172700,3299346350,3480,3480,3480,3480,0
|
|
20230623,172600,3299346350,3480,3480,3480,3480,0
|
|
20230623,172500,3299346350,3480,3480,3480,3480,0
|
|
20230623,172400,3299346350,3480,3480,3480,3480,0
|
|
20230623,172300,3299346350,3480,3480,3480,3480,0
|
|
20230623,172200,3299346350,3480,3480,3480,3480,0
|
|
20230623,172100,3299346350,3480,3480,3480,3480,0
|
|
20230623,172000,3299346350,3480,3480,3480,3480,0
|
|
20230623,171900,3299346350,3480,3480,3480,3480,0
|
|
20230623,171800,3299346350,3480,3480,3480,3480,0
|
|
20230623,171700,3299346350,3480,3480,3480,3480,0
|
|
20230623,171600,3299346350,3480,3480,3480,3480,27995
|
|
20230623,171500,3299346350,3480,3480,3480,3480,0
|
|
20230623,171400,3299346350,3480,3480,3480,3480,0
|
|
20230623,171300,3299346350,3480,3480,3480,3480,0
|
|
20230623,171200,3299346350,3480,3480,3480,3480,0
|
|
20230623,171100,3299346350,3480,3480,3480,3480,0
|
|
20230623,171000,3299346350,3480,3480,3480,3480,0
|
|
20230623,170900,3299346350,3480,3480,3480,3480,0
|
|
20230623,170800,3299346350,3480,3480,3480,3480,0
|
|
20230623,170700,3299346350,3480,3480,3480,3480,0
|
|
20230623,170600,3299346350,3480,3480,3480,3480,0
|
|
20230623,170500,3299346350,3480,3480,3480,3480,0
|
|
20230623,170400,3299346350,3480,3480,3480,3480,0
|
|
20230623,170300,3299346350,3480,3480,3480,3480,0
|
|
20230623,170200,3299346350,3480,3480,3480,3480,0
|
|
20230623,170100,3299346350,3480,3480,3480,3480,0
|
|
20230623,170000,3299346350,3480,3480,3480,3480,0
|
|
20230623,165900,3299346350,3480,3480,3480,3480,0
|
|
20230623,165800,3299346350,3480,3480,3480,3480,0
|
|
20230623,165700,3299346350,3480,3480,3480,3480,0
|
|
20230623,165600,3299346350,3480,3480,3480,3480,0
|
|
20230623,165500,3299346350,3480,3480,3480,3480,0
|
|
20230623,165400,3299346350,3480,3480,3480,3480,0
|
|
20230623,165300,3299346350,3480,3480,3480,3480,0
|
|
20230623,165200,3299346350,3480,3480,3480,3480,0
|
|
20230623,165100,3299346350,3480,3480,3480,3480,0
|
|
20230623,165000,3299346350,3480,3480,3480,3480,0
|
|
20230623,164900,3299346350,3480,3480,3480,3480,0
|
|
20230623,164800,3299346350,3480,3480,3480,3480,0
|
|
20230623,164700,3299346350,3480,3480,3480,3480,0
|
|
20230623,164600,3299346350,3480,3480,3480,3480,27995
|
|
20230623,164500,3299346350,3480,3480,3480,3480,0
|
|
20230623,164400,3299346350,3480,3480,3480,3480,0
|
|
20230623,164300,3299346350,3480,3480,3480,3480,0
|
|
20230623,164200,3299346350,3480,3480,3480,3480,0
|
|
20230623,164100,3299346350,3480,3480,3480,3480,0
|
|
20230623,164000,3299346350,3480,3480,3480,3480,0
|
|
20230623,163900,3299346350,3480,3480,3480,3480,0
|
|
20230623,163800,3299346350,3480,3480,3480,3480,0
|
|
20230623,163700,3299346350,3480,3480,3480,3480,0
|
|
20230623,163600,3299346350,3480,3480,3480,3480,0
|
|
20230623,163500,3299346350,3480,3480,3480,3480,0
|
|
20230623,163400,3299346350,3480,3480,3480,3480,0
|
|
20230623,163300,3299346350,3480,3480,3480,3480,0
|
|
20230623,163200,3299346350,3480,3480,3480,3480,0
|
|
20230623,163100,3299346350,3480,3480,3480,3480,0
|
|
20230623,163000,3299346350,3480,3480,3480,3480,0
|
|
20230623,162900,3299346350,3480,3480,3480,3480,0
|
|
20230623,162800,3299346350,3480,3480,3480,3480,0
|
|
20230623,162700,3299346350,3480,3480,3480,3480,0
|
|
20230623,162600,3299346350,3480,3480,3480,3480,0
|
|
20230623,162500,3299346350,3480,3480,3480,3480,0
|
|
20230623,162400,3299346350,3480,3480,3480,3480,0
|
|
20230623,162300,3299346350,3480,3480,3480,3480,0
|
|
20230623,162200,3299346350,3480,3480,3480,3480,0
|
|
20230623,162100,3299346350,3480,3480,3480,3480,0
|
|
20230623,162000,3299346350,3480,3480,3480,3480,0
|
|
20230623,161900,3299346350,3480,3480,3480,3480,0
|
|
20230623,161800,3299346350,3480,3480,3480,3480,0
|
|
20230623,161700,3299346350,3480,3480,3480,3480,0
|
|
20230623,161600,3299346350,3480,3480,3480,3480,27995
|
|
20230623,161500,3299346350,3480,3480,3480,3480,0
|
|
20230623,161400,3299346350,3480,3480,3480,3480,0
|
|
20230623,161300,3299346350,3480,3480,3480,3480,0
|
|
20230623,161200,3299346350,3480,3480,3480,3480,0
|
|
20230623,161100,3299346350,3480,3480,3480,3480,0
|
|
20230623,161000,3299346350,3480,3480,3480,3480,0
|
|
20230623,160900,3299346350,3480,3480,3480,3480,0
|
|
20230623,160800,3299346350,3480,3480,3480,3480,0
|
|
20230623,160700,3299346350,3480,3480,3480,3480,0
|
|
20230623,160600,3299346350,3480,3480,3480,3480,0
|
|
20230623,160500,3299346350,3480,3480,3480,3480,0
|
|
20230623,160400,3299346350,3480,3480,3480,3480,0
|
|
20230623,160300,3299346350,3480,3480,3480,3480,0
|
|
20230623,160200,3299346350,3480,3480,3480,3480,0
|
|
20230623,160100,3299346350,3480,3480,3480,3480,0
|
|
20230623,160000,3299346350,3480,3480,3480,3480,0
|
|
20230623,155900,3299346350,3480,3480,3480,3480,0
|
|
20230623,155800,3299346350,3480,3480,3480,3480,0
|
|
20230623,155700,3299346350,3480,3480,3480,3480,0
|
|
20230623,155600,3299346350,3480,3480,3480,3480,0
|
|
20230623,155500,3299346350,3480,3480,3480,3480,0
|
|
20230623,155400,3299346350,3480,3480,3480,3480,0
|
|
20230623,155300,3299346350,3480,3480,3480,3480,0
|
|
20230623,155200,3299346350,3480,3480,3480,3480,0
|
|
20230623,155100,3299346350,3480,3480,3480,3480,0
|
|
20230623,155000,3299346350,3480,3480,3480,3480,0
|
|
20230623,154900,3299346350,3480,3480,3480,3480,0
|
|
20230623,154800,3299346350,3480,3480,3480,3480,0
|
|
20230623,154700,3299346350,3480,3480,3480,3480,0
|
|
20230623,154600,3299346350,3480,3480,3480,3480,27995
|
|
20230623,154500,3299346350,3480,3480,3480,3480,0
|
|
20230623,154400,3299346350,3480,3480,3480,3480,0
|
|
20230623,154300,3299346350,3480,3480,3480,3480,0
|
|
20230623,154200,3299346350,3480,3480,3480,3480,0
|
|
20230623,154100,3299346350,3480,3480,3480,3480,0
|
|
20230623,154000,3299346350,3480,3480,3480,3480,0
|
|
20230623,153900,3299346350,3480,3480,3480,3480,0
|
|
20230623,153800,3299346350,3480,3480,3480,3480,0
|
|
20230623,153700,3299346350,3480,3480,3480,3480,0
|
|
20230623,153600,3299346350,3480,3480,3480,3480,0
|
|
20230623,153500,3299346350,3480,3480,3480,3480,0
|
|
20230623,153400,3299346350,3480,3480,3480,3480,0
|
|
20230623,153300,3299346350,3480,3480,3480,3480,0
|
|
20230623,153200,3299346350,3480,3480,3480,3480,0
|
|
20230623,153100,3299346350,3480,3480,3480,3480,0
|
|
20230623,153000,3299346350,3480,3480,3480,3480,27995
|
|
20230623,152900,3201923750,3465,3465,3465,3465,0
|
|
20230623,152800,3201923750,3465,3465,3465,3465,0
|
|
20230623,152700,3201923750,3465,3465,3465,3465,0
|
|
20230623,152600,3201923750,3465,3465,3465,3465,0
|
|
20230623,152500,3201923750,3465,3465,3465,3465,0
|
|
20230623,152400,3201923750,3465,3465,3465,3465,0
|
|
20230623,152300,3201923750,3465,3465,3465,3465,0
|
|
20230623,152200,3201923750,3465,3465,3465,3465,0
|
|
20230623,152100,3201923750,3465,3465,3465,3465,0
|
|
20230623,152000,3201923750,3465,3465,3465,3465,0
|
|
20230623,151900,3201923750,3465,3465,3470,3460,2547
|
|
20230623,151800,3193090830,3465,3460,3465,3460,2260
|
|
20230623,151700,3185271180,3460,3460,3465,3460,1686
|
|
20230623,151600,3179437225,3465,3465,3465,3460,1437
|
|
20230623,151500,3174465130,3465,3460,3465,3460,5402
|
|
20230623,151400,3155765155,3465,3470,3470,3460,8463
|
|
20230623,151300,3126470945,3470,3465,3470,3465,870
|
|
20230623,151200,3123456380,3465,3460,3465,3460,2340
|
|
20230623,151100,3115353650,3465,3475,3475,3460,2377
|
|
20230623,151000,3107118695,3465,3475,3475,3465,1139
|
|
20230623,150900,3103171200,3475,3475,3475,3475,1692
|
|
20230623,150800,3097291500,3475,3465,3475,3460,16969
|
|
20230623,150700,3038400965,3460,3465,3465,3460,2246
|
|
20230623,150600,3030629780,3460,3465,3465,3460,4287
|
|
20230623,150500,3015796730,3465,3455,3465,3455,2583
|
|
20230623,150400,3006866565,3450,3450,3455,3450,4542
|
|
20230623,150300,2991195120,3450,3460,3460,3450,4251
|
|
20230623,150200,2976511870,3460,3465,3465,3460,3320
|
|
20230623,150100,2965012795,3470,3470,3470,3465,1668
|
|
20230623,150000,2959227970,3470,3470,3470,3470,657
|
|
20230623,145900,2956948180,3470,3465,3470,3465,3335
|
|
20230623,145800,2945387150,3465,3465,3465,3460,2533
|
|
20230623,145700,2936621695,3465,3470,3470,3465,12995
|
|
20230623,145600,2891591385,3465,3470,3470,3465,1796
|
|
20230623,145500,2885364345,3470,3470,3470,3465,1244
|
|
20230623,145400,2881049065,3470,3475,3475,3470,5226
|
|
20230623,145300,2862910805,3470,3475,3475,3470,1261
|
|
20230623,145200,2858534095,3475,3475,3475,3470,2565
|
|
20230623,145100,2849624005,3475,3470,3475,3470,1266
|
|
20230623,145000,2845229250,3470,3475,3475,3470,1277
|
|
20230623,144900,2840793660,3475,3470,3475,3470,1405
|
|
20230623,144800,2835915525,3475,3470,3475,3470,4361
|
|
20230623,144700,2820781090,3470,3475,3475,3470,1780
|
|
20230623,144600,2814603135,3470,3475,3475,3470,5019
|
|
20230623,144500,2797163950,3475,3465,3475,3465,5518
|
|
20230623,144400,2778014950,3465,3465,3465,3465,1113
|
|
20230623,144300,2774158405,3460,3455,3460,3455,5300
|
|
20230623,144200,2755820430,3455,3455,3460,3455,3198
|
|
20230623,144100,2744758545,3460,3460,3460,3455,2601
|
|
20230623,144000,2735759115,3460,3455,3460,3455,2768
|
|
20230623,143900,2726195525,3455,3450,3455,3450,768
|
|
20230623,143800,2723545475,3450,3450,3455,3450,923
|
|
20230623,143700,2720358125,3455,3455,3455,3450,1197
|
|
20230623,143600,2716226255,3455,3445,3455,3440,437
|
|
20230623,143500,2714720555,3445,3445,3445,3445,552
|
|
20230623,143400,2712818915,3445,3450,3450,3445,422
|
|
20230623,143300,2711365095,3450,3445,3450,3445,1176
|
|
20230623,143200,2707308105,3440,3435,3440,3435,778
|
|
20230623,143100,2704631835,3440,3435,3440,3435,420
|
|
20230623,143000,2703187785,3440,3440,3445,3435,15739
|
|
20230623,142900,2649119015,3440,3440,3440,3435,3814
|
|
20230623,142800,2636015365,3435,3445,3445,3435,4599
|
|
20230623,142700,2620194930,3445,3445,3445,3440,283
|
|
20230623,142600,2619220280,3445,3440,3445,3440,1711
|
|
20230623,142500,2613334330,3440,3440,3440,3435,5057
|
|
20230623,142400,2595939835,3445,3440,3445,3440,9566
|
|
20230623,142300,2563031490,3450,3455,3455,3445,6109
|
|
20230623,142200,2541979290,3455,3455,3455,3455,1163
|
|
20230623,142100,2537961125,3455,3450,3455,3445,3610
|
|
20230623,142000,2525507260,3450,3450,3450,3445,885
|
|
20230623,141900,2522455595,3450,3450,3450,3450,109
|
|
20230623,141800,2522079545,3450,3445,3450,3445,805
|
|
20230623,141700,2519305465,3445,3450,3450,3445,10237
|
|
20230623,141600,2484035905,3450,3450,3450,3445,455
|
|
20230623,141500,2482467770,3450,3450,3450,3445,498
|
|
20230623,141400,2480751255,3445,3445,3450,3445,966
|
|
20230623,141300,2477420515,3450,3445,3450,3440,1856
|
|
20230623,141200,2471028350,3440,3445,3445,3440,4935
|
|
20230623,141100,2454027525,3445,3440,3445,3440,1150
|
|
20230623,141000,2450070195,3440,3450,3450,3440,6492
|
|
20230623,140900,2427705415,3450,3450,3450,3445,1344
|
|
20230623,140800,2423070200,3450,3445,3450,3445,657
|
|
20230623,140700,2420805475,3450,3450,3450,3445,661
|
|
20230623,140600,2418526610,3450,3450,3450,3445,1129
|
|
20230623,140500,2414634770,3450,3450,3450,3445,712
|
|
20230623,140400,2412179955,3445,3450,3450,3445,1037
|
|
20230623,140300,2408603890,3450,3450,3450,3450,221
|
|
20230623,140200,2407841440,3445,3440,3450,3440,1873
|
|
20230623,140100,2401388775,3445,3440,3445,3440,5293
|
|
20230623,140000,2383177485,3445,3445,3450,3445,604
|
|
20230623,135900,2381096700,3450,3450,3450,3445,892
|
|
20230623,135800,2378022255,3450,3455,3455,3445,573
|
|
20230623,135700,2376046830,3450,3450,3455,3445,6133
|
|
20230623,135600,2354898850,3455,3455,3455,3455,313
|
|
20230623,135500,2353817435,3455,3455,3455,3455,101
|
|
20230623,135400,2353468480,3455,3450,3455,3450,123
|
|
20230623,135300,2353044015,3455,3455,3455,3450,582
|
|
20230623,135200,2351034180,3450,3450,3455,3450,659
|
|
20230623,135100,2348760400,3455,3455,3455,3450,1529
|
|
20230623,135000,2343483535,3455,3450,3455,3450,677
|
|
20230623,134900,2341147045,3450,3455,3455,3450,931
|
|
20230623,134800,2337934615,3455,3455,3455,3450,1236
|
|
20230623,134700,2333665900,3450,3455,3455,3450,426
|
|
20230623,134600,2332196055,3455,3455,3455,3450,3269
|
|
20230623,134500,2320917300,3455,3455,3455,3450,741
|
|
20230623,134400,2318358810,3450,3455,3455,3450,2472
|
|
20230623,134300,2309829570,3450,3450,3455,3450,2933
|
|
20230623,134200,2299708720,3455,3460,3460,3455,5072
|
|
20230623,134100,2282181960,3460,3460,3460,3455,131
|
|
20230623,134000,2281728950,3460,3455,3460,3455,1019
|
|
20230623,133900,2278206590,3455,3455,3460,3455,1390
|
|
20230623,133800,2273403320,3455,3450,3455,3450,775
|
|
20230623,133700,2270729520,3450,3455,3455,3445,12911
|
|
20230623,133600,2226226960,3455,3450,3455,3445,4600
|
|
20230623,133500,2210358275,3445,3445,3450,3445,954
|
|
20230623,133400,2207066990,3445,3450,3450,3445,67
|
|
20230623,133300,2206835850,3450,3455,3455,3450,18804
|
|
20230623,133200,2141961670,3455,3455,3460,3455,778
|
|
20230623,133100,2139272120,3455,3460,3460,3455,888
|
|
20230623,133000,2136204075,3455,3460,3460,3455,1455
|
|
20230623,132900,2131174390,3455,3460,3465,3455,5848
|
|
20230623,132800,2110968890,3455,3465,3465,3455,12689
|
|
20230623,132700,2067071015,3465,3465,3470,3465,642
|
|
20230623,132600,2064846480,3465,3470,3470,3465,5821
|
|
20230623,132500,2044675550,3470,3475,3475,3470,5645
|
|
20230623,132400,2025085785,3475,3470,3475,3470,564
|
|
20230623,132300,2023126295,3470,3475,3475,3470,2989
|
|
20230623,132200,2012751185,3475,3475,3475,3470,1125
|
|
20230623,132100,2008845145,3475,3480,3480,3475,576
|
|
20230623,132000,2006843375,3475,3480,3480,3475,588
|
|
20230623,131900,2004799890,3475,3475,3480,3475,2125
|
|
20230623,131800,1997414065,3480,3475,3480,3475,4493
|
|
20230623,131700,1981800730,3475,3475,3475,3475,78
|
|
20230623,131600,1981529680,3475,3475,3475,3470,890
|
|
20230623,131500,1978439615,3475,3470,3475,3470,24
|
|
20230623,131400,1978356220,3470,3475,3475,3470,698
|
|
20230623,131300,1975934045,3475,3475,3475,3470,1016
|
|
20230623,131200,1972405610,3475,3475,3475,3470,3571
|
|
20230623,131100,1959996390,3480,3480,3480,3480,732
|
|
20230623,131000,1957449030,3480,3480,3480,3480,72
|
|
20230623,130900,1957198470,3480,3485,3485,3480,185
|
|
20230623,130800,1956554390,3475,3475,3480,3475,1440
|
|
20230623,130700,1951543240,3480,3480,3485,3480,5973
|
|
20230623,130600,1930756930,3480,3485,3485,3480,9372
|
|
20230623,130500,1898095695,3485,3480,3485,3475,5361
|
|
20230623,130400,1879439555,3480,3475,3480,3475,5462
|
|
20230623,130300,1860433980,3475,3475,3475,3475,5697
|
|
20230623,130200,1840636905,3475,3475,3475,3470,437
|
|
20230623,130100,1839119995,3475,3470,3475,3470,435
|
|
20230623,130000,1837610100,3475,3470,3475,3470,816
|
|
20230623,125900,1834774630,3470,3475,3475,3470,612
|
|
20230623,125800,1832649660,3475,3475,3475,3470,2681
|
|
20230623,125700,1823333210,3475,3475,3475,3470,2048
|
|
20230623,125600,1816226255,3475,3470,3475,3470,2901
|
|
20230623,125500,1806158530,3475,3470,3475,3470,8904
|
|
20230623,125400,1775258545,3470,3465,3470,3465,721
|
|
20230623,125300,1772760155,3465,3465,3465,3460,1370
|
|
20230623,125200,1768014770,3465,3465,3465,3465,497
|
|
20230623,125100,1766292665,3465,3465,3465,3460,368
|
|
20230623,125000,1765019230,3460,3465,3465,3460,671
|
|
20230623,124900,1762695895,3465,3465,3465,3460,1879
|
|
20230623,124800,1756194325,3460,3465,3465,3460,1070
|
|
20230623,124700,1752490185,3465,3460,3465,3460,632
|
|
20230623,124600,1750301970,3465,3465,3465,3465,23
|
|
20230623,124500,1750222275,3465,3465,3465,3460,911
|
|
20230623,124400,1747069825,3460,3460,3465,3460,838
|
|
20230623,124300,1744167840,3465,3465,3465,3465,776
|
|
20230623,124200,1741479000,3460,3465,3465,3460,642
|
|
20230623,124100,1739256175,3465,3465,3465,3460,164
|
|
20230623,124000,1738688330,3460,3460,3465,3460,2283
|
|
20230623,123900,1730789020,3465,3465,3465,3465,299
|
|
20230623,123800,1729752985,3465,3460,3465,3460,516
|
|
20230623,123700,1727967350,3465,3465,3465,3465,45
|
|
20230623,123600,1727811425,3465,3460,3465,3460,708
|
|
20230623,123500,1725360065,3460,3460,3465,3460,1011
|
|
20230623,123400,1721861890,3460,3460,3460,3460,1146
|
|
20230623,123300,1717896730,3460,3460,3460,3460,57
|
|
20230623,123200,1717699510,3460,3460,3460,3460,204
|
|
20230623,123100,1716993670,3460,3460,3465,3455,3384
|
|
20230623,123000,1705285135,3460,3460,3460,3455,1119
|
|
20230623,122900,1701417425,3460,3460,3460,3455,264
|
|
20230623,122800,1700504565,3460,3460,3460,3460,310
|
|
20230623,122700,1699431965,3455,3460,3460,3455,481
|
|
20230623,122600,1697769730,3460,3460,3460,3455,311
|
|
20230623,122500,1696693675,3460,3465,3465,3460,1596
|
|
20230623,122400,1691171400,3465,3460,3465,3460,361
|
|
20230623,122300,1689920560,3460,3460,3465,3460,1582
|
|
20230623,122200,1684445455,3455,3460,3460,3455,2220
|
|
20230623,122100,1676775070,3460,3460,3460,3455,343
|
|
20230623,122000,1675589780,3460,3460,3460,3460,433
|
|
20230623,121900,1674091600,3455,3455,3460,3455,796
|
|
20230623,121800,1671341305,3460,3460,3460,3460,700
|
|
20230623,121700,1668919305,3460,3460,3460,3460,210
|
|
20230623,121600,1668192705,3455,3460,3460,3455,3537
|
|
20230623,121500,1655971855,3460,3460,3460,3460,1132
|
|
20230623,121400,1652055135,3460,3460,3465,3460,657
|
|
20230623,121300,1649781800,3465,3465,3465,3460,6471
|
|
20230623,121200,1627381645,3465,3460,3465,3460,665
|
|
20230623,121100,1625079235,3465,3465,3465,3465,23
|
|
20230623,121000,1624999540,3465,3465,3465,3465,432
|
|
20230623,120900,1623502660,3465,3465,3470,3465,1266
|
|
20230623,120800,1619115855,3470,3465,3470,3465,613
|
|
20230623,120700,1616991030,3465,3465,3465,3465,963
|
|
20230623,120600,1613654235,3470,3465,3470,3460,1394
|
|
20230623,120500,1608824285,3465,3465,3465,3465,316
|
|
20230623,120400,1607729345,3465,3465,3465,3465,1105
|
|
20230623,120300,1603900520,3465,3465,3465,3460,957
|
|
20230623,120200,1600584520,3465,3460,3465,3460,3472
|
|
20230623,120100,1588554790,3465,3465,3465,3465,122
|
|
20230623,120000,1588132060,3465,3465,3465,3465,50
|
|
20230623,115900,1587958810,3465,3465,3465,3465,3840
|
|
20230623,115800,1574653210,3465,3465,3465,3460,2301
|
|
20230623,115700,1566682110,3465,3465,3465,3465,909
|
|
20230623,115600,1563532425,3465,3465,3465,3460,791
|
|
20230623,115500,1560793275,3465,3460,3465,3460,426
|
|
20230623,115400,1559318845,3465,3465,3465,3465,333
|
|
20230623,115300,1558165000,3460,3460,3465,3460,370
|
|
20230623,115200,1556884680,3465,3465,3465,3460,510
|
|
20230623,115100,1555119195,3465,3465,3465,3465,308
|
|
20230623,115000,1554051975,3460,3465,3465,3460,374
|
|
20230623,114900,1552757740,3465,3465,3465,3465,360
|
|
20230623,114800,1551510340,3465,3465,3465,3460,214
|
|
20230623,114700,1550769630,3465,3460,3465,3460,989
|
|
20230623,114600,1547344165,3465,3465,3465,3460,2377
|
|
20230623,114500,1539109770,3465,3465,3465,3460,752
|
|
20230623,114400,1536506590,3465,3460,3465,3460,165
|
|
20230623,114300,1535935315,3465,3465,3465,3465,302
|
|
20230623,114200,1534888885,3465,3465,3465,3460,1467
|
|
20230623,114100,1529809975,3465,3465,3465,3465,920
|
|
20230623,114000,1526622175,3465,3460,3465,3460,1001
|
|
20230623,113900,1523156710,3465,3465,3465,3465,2725
|
|
20230623,113800,1513714585,3465,3465,3465,3465,850
|
|
20230623,113700,1510769335,3460,3465,3465,3460,1076
|
|
20230623,113600,1507045260,3465,3465,3465,3460,665
|
|
20230623,113500,1504741280,3465,3460,3465,3460,2123
|
|
20230623,113400,1497394090,3460,3465,3465,3460,284
|
|
20230623,113300,1496410035,3460,3460,3465,3460,1482
|
|
20230623,113200,1491279445,3465,3465,3470,3460,5135
|
|
20230623,113100,1473500530,3465,3465,3470,3465,142
|
|
20230623,113000,1473008220,3465,3470,3470,3465,4884
|
|
20230623,112900,1456072905,3470,3465,3470,3465,3148
|
|
20230623,112800,1445162415,3470,3470,3470,3465,168
|
|
20230623,112700,1444579960,3470,3465,3470,3465,404
|
|
20230623,112600,1443178100,3465,3465,3465,3465,2045
|
|
20230623,112500,1436092175,3465,3465,3465,3460,2398
|
|
20230623,112400,1427783605,3465,3465,3465,3460,1184
|
|
20230623,112300,1423686360,3465,3460,3465,3460,918
|
|
20230623,112200,1420507160,3460,3455,3460,3455,8742
|
|
20230623,112100,1390259945,3455,3460,3460,3455,1500
|
|
20230623,112000,1385075590,3460,3460,3460,3455,428
|
|
20230623,111900,1383596525,3455,3455,3460,3455,1370
|
|
20230623,111800,1378861370,3455,3460,3460,3455,1139
|
|
20230623,111700,1374922145,3460,3455,3460,3455,659
|
|
20230623,111600,1372643795,3460,3460,3460,3460,376
|
|
20230623,111500,1371342835,3460,3460,3460,3460,27
|
|
20230623,111400,1371249415,3455,3455,3460,3455,834
|
|
20230623,111300,1368366440,3455,3460,3460,3455,31
|
|
20230623,111200,1368259215,3455,3455,3455,3455,3497
|
|
20230623,111100,1356177080,3455,3455,3455,3455,938
|
|
20230623,111000,1352936290,3455,3455,3455,3450,2371
|
|
20230623,110900,1344744490,3450,3450,3455,3450,986
|
|
20230623,110800,1341341280,3450,3450,3455,3450,974
|
|
20230623,110700,1337979385,3455,3450,3455,3450,189
|
|
20230623,110600,1337326960,3455,3450,3455,3450,1078
|
|
20230623,110500,1333606355,3450,3450,3455,3450,329
|
|
20230623,110400,1332471190,3450,3455,3455,3450,705
|
|
20230623,110300,1330037080,3450,3455,3455,3450,1964
|
|
20230623,110200,1323258975,3455,3455,3455,3450,781
|
|
20230623,110100,1320560765,3455,3450,3455,3450,2026
|
|
20230623,110000,1313569060,3455,3455,3455,3450,838
|
|
20230623,105900,1310676505,3455,3450,3455,3445,4538
|
|
20230623,105800,1295023605,3445,3455,3455,3445,10421
|
|
20230623,105700,1259069115,3455,3455,3455,3455,4530
|
|
20230623,105600,1243417965,3455,3455,3455,3450,2835
|
|
20230623,105500,1233627835,3450,3450,3450,3450,948
|
|
20230623,105400,1230357235,3450,3450,3455,3450,2388
|
|
20230623,105300,1222118140,3455,3455,3460,3455,1632
|
|
20230623,105200,1216478190,3455,3460,3460,3455,427
|
|
20230623,105100,1215002775,3460,3455,3460,3455,1194
|
|
20230623,105000,1210876605,3455,3460,3460,3455,428
|
|
20230623,104900,1209395805,3460,3460,3460,3460,714
|
|
20230623,104800,1206925365,3460,3455,3465,3455,802
|
|
20230623,104700,1204151125,3465,3460,3465,3455,1370
|
|
20230623,104600,1199412770,3465,3465,3465,3465,33
|
|
20230623,104500,1199298425,3465,3465,3465,3460,827
|
|
20230623,104400,1196434790,3465,3465,3465,3465,219
|
|
20230623,104300,1195675955,3465,3465,3465,3465,399
|
|
20230623,104200,1194293420,3465,3465,3465,3460,929
|
|
20230623,104100,1191077540,3465,3465,3470,3465,5734
|
|
20230623,104000,1171204080,3465,3470,3470,3465,1854
|
|
20230623,103900,1164770950,3470,3470,3470,3465,241
|
|
20230623,103800,1163935280,3470,3470,3470,3470,1773
|
|
20230623,103700,1157782970,3470,3465,3470,3465,4889
|
|
20230623,103600,1140826190,3465,3465,3465,3460,1908
|
|
20230623,103500,1134217470,3465,3460,3465,3460,5118
|
|
20230623,103400,1116491370,3460,3460,3460,3460,1053
|
|
20230623,103300,1112847990,3455,3460,3460,3455,443
|
|
20230623,103200,1111315260,3460,3450,3465,3450,15671
|
|
20230623,103100,1057200010,3450,3450,3455,3450,1582
|
|
20230623,103000,1051742105,3450,3450,3450,3450,701
|
|
20230623,102900,1049323655,3445,3445,3445,3445,1040
|
|
20230623,102800,1045740855,3445,3445,3445,3445,599
|
|
20230623,102700,1043677300,3445,3445,3445,3445,401
|
|
20230623,102600,1042295855,3445,3445,3455,3445,9662
|
|
20230623,102500,1009005635,3445,3445,3445,3445,331
|
|
20230623,102400,1007865340,3445,3445,3445,3445,1
|
|
20230623,102300,1007861895,3445,3455,3455,3445,1639
|
|
20230623,102200,1002207300,3455,3450,3455,3450,115
|
|
20230623,102100,1001810180,3445,3455,3455,3445,420
|
|
20230623,102000,1000361910,3455,3440,3455,3430,3368
|
|
20230623,101900,988787365,3440,3445,3455,3440,460
|
|
20230623,101800,987202710,3445,3450,3450,3445,1057
|
|
20230623,101700,983556370,3450,3455,3460,3440,5210
|
|
20230623,101600,965613475,3455,3455,3455,3455,4
|
|
20230623,101500,965599655,3455,3455,3455,3455,1419
|
|
20230623,101400,960697010,3455,3460,3460,3455,381
|
|
20230623,101300,959380160,3460,3450,3460,3450,236
|
|
20230623,101200,958565940,3450,3445,3460,3445,3283
|
|
20230623,101100,947247265,3460,3445,3460,3445,1378
|
|
20230623,101000,942498885,3460,3445,3460,3445,1168
|
|
20230623,100900,938468435,3450,3450,3450,3445,3136
|
|
20230623,100800,927660485,3450,3450,3450,3450,429
|
|
20230623,100700,926180435,3445,3445,3445,3445,0
|
|
20230623,100600,926180435,3445,3450,3450,3445,1397
|
|
20230623,100500,921361110,3450,3450,3450,3450,544
|
|
20230623,100400,919484310,3450,3455,3455,3450,2180
|
|
20230623,100300,911961130,3455,3455,3460,3455,931
|
|
20230623,100200,908744515,3455,3460,3460,3455,2727
|
|
20230623,100100,899322240,3460,3450,3460,3450,1092
|
|
20230623,100000,895552710,3450,3450,3450,3445,710
|
|
20230623,095900,893106505,3445,3450,3450,3445,479
|
|
20230623,095800,891454955,3450,3460,3460,3450,2450
|
|
20230623,095700,882985720,3460,3460,3460,3460,235
|
|
20230623,095600,882172620,3460,3460,3460,3460,744
|
|
20230623,095500,879598380,3460,3470,3470,3460,843
|
|
20230623,095400,876673920,3470,3475,3480,3470,4239
|
|
20230623,095300,861937220,3475,3470,3475,3470,11539
|
|
20230623,095200,821857920,3470,3460,3470,3460,521
|
|
20230623,095100,820050760,3460,3460,3465,3460,1290
|
|
20230623,095000,815583735,3460,3465,3470,3460,2968
|
|
20230623,094900,805306785,3465,3445,3470,3445,14037
|
|
20230623,094800,756741595,3440,3440,3445,3440,181
|
|
20230623,094700,756118950,3440,3445,3445,3440,371
|
|
20230623,094600,754841905,3440,3445,3445,3440,68
|
|
20230623,094500,754607980,3440,3440,3440,3440,329
|
|
20230623,094400,753476220,3440,3440,3440,3435,932
|
|
20230623,094300,750270150,3440,3440,3440,3440,914
|
|
20230623,094200,747125990,3440,3450,3450,3440,1359
|
|
20230623,094100,742450000,3450,3450,3450,3450,146
|
|
20230623,094000,741946300,3450,3440,3450,3435,1385
|
|
20230623,093900,737184055,3440,3440,3440,3435,3593
|
|
20230623,093800,724833935,3440,3445,3450,3435,13111
|
|
20230623,093700,679723880,3445,3450,3450,3445,566
|
|
20230623,093600,677771330,3450,3450,3450,3445,170
|
|
20230623,093500,677185315,3450,3440,3450,3440,3987
|
|
20230623,093400,663456090,3445,3445,3445,3440,619
|
|
20230623,093300,661324135,3445,3445,3445,3445,2352
|
|
20230623,093200,653221495,3450,3445,3450,3440,2331
|
|
20230623,093100,645190210,3445,3450,3450,3445,3605
|
|
20230623,093000,632763275,3445,3445,3450,3445,627
|
|
20230623,092900,630603095,3445,3445,3450,3445,1525
|
|
20230623,092800,625349450,3450,3450,3450,3450,3215
|
|
20230623,092700,614257700,3450,3455,3455,3450,2432
|
|
20230623,092600,605862550,3455,3465,3465,3455,6843
|
|
20230623,092500,582219535,3465,3465,3465,3460,81
|
|
20230623,092400,581939120,3460,3460,3460,3460,596
|
|
20230623,092300,579876960,3470,3460,3470,3460,1998
|
|
20230623,092200,572957730,3465,3465,3465,3465,4623
|
|
20230623,092100,556939035,3470,3465,3480,3465,3182
|
|
20230623,092000,545886070,3480,3470,3480,3465,5044
|
|
20230623,091900,528372645,3465,3470,3475,3465,114
|
|
20230623,091800,527977035,3460,3460,3470,3460,862
|
|
20230623,091700,524991045,3460,3460,3470,3460,2256
|
|
20230623,091600,517184785,3460,3465,3470,3455,6019
|
|
20230623,091500,496381785,3460,3465,3465,3455,1866
|
|
20230623,091400,489930095,3465,3475,3475,3465,3349
|
|
20230623,091300,478310105,3475,3480,3485,3475,8296
|
|
20230623,091200,449422035,3480,3490,3495,3480,6072
|
|
20230623,091100,428253090,3490,3490,3505,3490,23822
|
|
20230623,091000,344948170,3490,3475,3490,3470,33402
|
|
20230623,090900,228513940,3475,3470,3480,3470,6488
|
|
20230623,090800,205960590,3470,3475,3475,3470,2883
|
|
20230623,090700,195951865,3475,3455,3480,3455,20260
|
|
20230623,090600,125673790,3455,3445,3455,3440,14996
|
|
20230623,090500,73940275,3450,3455,3455,3445,2656
|
|
20230623,090400,64775790,3450,3445,3450,3445,1266
|
|
20230623,090300,60408095,3445,3445,3445,3440,5831
|
|
20230623,090200,40335735,3445,3440,3450,3440,1820
|
|
20230623,090100,34071755,3445,3440,3445,3435,5320
|
|
20230623,090000,15772045,3435,3430,3440,3430,4583
|