694 lines
35 KiB
CSV
694 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,203100,23274390540,3580,3580,3580,3580,78688
|
|
20230619,203000,23274390540,3580,3580,3580,3580,0
|
|
20230619,202900,23274390540,3580,3580,3580,3580,0
|
|
20230619,202800,23274390540,3580,3580,3580,3580,0
|
|
20230619,202700,23274390540,3580,3580,3580,3580,0
|
|
20230619,202600,23274390540,3580,3580,3580,3580,0
|
|
20230619,202500,23274390540,3580,3580,3580,3580,0
|
|
20230619,202400,23274390540,3580,3580,3580,3580,0
|
|
20230619,202300,23274390540,3580,3580,3580,3580,0
|
|
20230619,202200,23274390540,3580,3580,3580,3580,0
|
|
20230619,202100,23274390540,3580,3580,3580,3580,0
|
|
20230619,202000,23274390540,3580,3580,3580,3580,0
|
|
20230619,201900,23274390540,3580,3580,3580,3580,0
|
|
20230619,201800,23274390540,3580,3580,3580,3580,0
|
|
20230619,201700,23274390540,3580,3580,3580,3580,0
|
|
20230619,201600,23274390540,3580,3580,3580,3580,0
|
|
20230619,201500,23274390540,3580,3580,3580,3580,0
|
|
20230619,201400,23274390540,3580,3580,3580,3580,0
|
|
20230619,201300,23274390540,3580,3580,3580,3580,0
|
|
20230619,201200,23274390540,3580,3580,3580,3580,0
|
|
20230619,201100,23274390540,3580,3580,3580,3580,0
|
|
20230619,201000,23274390540,3580,3580,3580,3580,0
|
|
20230619,200900,23274390540,3580,3580,3580,3580,0
|
|
20230619,200800,23274390540,3580,3580,3580,3580,0
|
|
20230619,200700,23274390540,3580,3580,3580,3580,0
|
|
20230619,200600,23274390540,3580,3580,3580,3580,0
|
|
20230619,200500,23274390540,3580,3580,3580,3580,0
|
|
20230619,200400,23274390540,3580,3580,3580,3580,0
|
|
20230619,200300,23274390540,3580,3580,3580,3580,0
|
|
20230619,200200,23274390540,3580,3580,3580,3580,0
|
|
20230619,200100,23274390540,3580,3580,3580,3580,78688
|
|
20230619,200000,23274390540,3580,3580,3580,3580,0
|
|
20230619,195900,23274390540,3580,3580,3580,3580,0
|
|
20230619,195800,23274390540,3580,3580,3580,3580,0
|
|
20230619,195700,23274390540,3580,3580,3580,3580,0
|
|
20230619,195600,23274390540,3580,3580,3580,3580,0
|
|
20230619,195500,23274390540,3580,3580,3580,3580,0
|
|
20230619,195400,23274390540,3580,3580,3580,3580,0
|
|
20230619,195300,23274390540,3580,3580,3580,3580,0
|
|
20230619,195200,23274390540,3580,3580,3580,3580,0
|
|
20230619,195100,23274390540,3580,3580,3580,3580,0
|
|
20230619,195000,23274390540,3580,3580,3580,3580,0
|
|
20230619,194900,23274390540,3580,3580,3580,3580,0
|
|
20230619,194800,23274390540,3580,3580,3580,3580,0
|
|
20230619,194700,23274390540,3580,3580,3580,3580,0
|
|
20230619,194600,23274390540,3580,3580,3580,3580,0
|
|
20230619,194500,23274390540,3580,3580,3580,3580,0
|
|
20230619,194400,23274390540,3580,3580,3580,3580,0
|
|
20230619,194300,23274390540,3580,3580,3580,3580,0
|
|
20230619,194200,23274390540,3580,3580,3580,3580,0
|
|
20230619,194100,23274390540,3580,3580,3580,3580,0
|
|
20230619,194000,23274390540,3580,3580,3580,3580,0
|
|
20230619,193900,23274390540,3580,3580,3580,3580,0
|
|
20230619,193800,23274390540,3580,3580,3580,3580,0
|
|
20230619,193700,23274390540,3580,3580,3580,3580,0
|
|
20230619,193600,23274390540,3580,3580,3580,3580,0
|
|
20230619,193500,23274390540,3580,3580,3580,3580,0
|
|
20230619,193400,23274390540,3580,3580,3580,3580,0
|
|
20230619,193300,23274390540,3580,3580,3580,3580,0
|
|
20230619,193200,23274390540,3580,3580,3580,3580,0
|
|
20230619,193100,23274390540,3580,3580,3580,3580,78688
|
|
20230619,193000,23274390540,3580,3580,3580,3580,0
|
|
20230619,192900,23274390540,3580,3580,3580,3580,0
|
|
20230619,192800,23274390540,3580,3580,3580,3580,0
|
|
20230619,192700,23274390540,3580,3580,3580,3580,0
|
|
20230619,192600,23274390540,3580,3580,3580,3580,0
|
|
20230619,192500,23274390540,3580,3580,3580,3580,0
|
|
20230619,192400,23274390540,3580,3580,3580,3580,0
|
|
20230619,192300,23274390540,3580,3580,3580,3580,0
|
|
20230619,192200,23274390540,3580,3580,3580,3580,0
|
|
20230619,192100,23274390540,3580,3580,3580,3580,0
|
|
20230619,192000,23274390540,3580,3580,3580,3580,0
|
|
20230619,191900,23274390540,3580,3580,3580,3580,0
|
|
20230619,191800,23274390540,3580,3580,3580,3580,0
|
|
20230619,191700,23274390540,3580,3580,3580,3580,0
|
|
20230619,191600,23274390540,3580,3580,3580,3580,0
|
|
20230619,191500,23274390540,3580,3580,3580,3580,0
|
|
20230619,191400,23274390540,3580,3580,3580,3580,0
|
|
20230619,191300,23274390540,3580,3580,3580,3580,0
|
|
20230619,191200,23274390540,3580,3580,3580,3580,0
|
|
20230619,191100,23274390540,3580,3580,3580,3580,0
|
|
20230619,191000,23274390540,3580,3580,3580,3580,0
|
|
20230619,190900,23274390540,3580,3580,3580,3580,0
|
|
20230619,190800,23274390540,3580,3580,3580,3580,0
|
|
20230619,190700,23274390540,3580,3580,3580,3580,0
|
|
20230619,190600,23274390540,3580,3580,3580,3580,0
|
|
20230619,190500,23274390540,3580,3580,3580,3580,0
|
|
20230619,190400,23274390540,3580,3580,3580,3580,0
|
|
20230619,190300,23274390540,3580,3580,3580,3580,0
|
|
20230619,190200,23274390540,3580,3580,3580,3580,0
|
|
20230619,190100,23274390540,3580,3580,3580,3580,78688
|
|
20230619,190000,23274390540,3580,3580,3580,3580,0
|
|
20230619,185900,23274390540,3580,3580,3580,3580,0
|
|
20230619,185800,23274390540,3580,3580,3580,3580,0
|
|
20230619,185700,23274390540,3580,3580,3580,3580,0
|
|
20230619,185600,23274390540,3580,3580,3580,3580,0
|
|
20230619,185500,23274390540,3580,3580,3580,3580,0
|
|
20230619,185400,23274390540,3580,3580,3580,3580,0
|
|
20230619,185300,23274390540,3580,3580,3580,3580,0
|
|
20230619,185200,23274390540,3580,3580,3580,3580,0
|
|
20230619,185100,23274390540,3580,3580,3580,3580,0
|
|
20230619,185000,23274390540,3580,3580,3580,3580,0
|
|
20230619,184900,23274390540,3580,3580,3580,3580,0
|
|
20230619,184800,23274390540,3580,3580,3580,3580,0
|
|
20230619,184700,23274390540,3580,3580,3580,3580,0
|
|
20230619,184600,23274390540,3580,3580,3580,3580,0
|
|
20230619,184500,23274390540,3580,3580,3580,3580,0
|
|
20230619,184400,23274390540,3580,3580,3580,3580,0
|
|
20230619,184300,23274390540,3580,3580,3580,3580,0
|
|
20230619,184200,23274390540,3580,3580,3580,3580,0
|
|
20230619,184100,23274390540,3580,3580,3580,3580,0
|
|
20230619,184000,23274390540,3580,3580,3580,3580,0
|
|
20230619,183900,23274390540,3580,3580,3580,3580,0
|
|
20230619,183800,23274390540,3580,3580,3580,3580,0
|
|
20230619,183700,23274390540,3580,3580,3580,3580,0
|
|
20230619,183600,23274390540,3580,3580,3580,3580,0
|
|
20230619,183500,23274390540,3580,3580,3580,3580,0
|
|
20230619,183400,23274390540,3580,3580,3580,3580,0
|
|
20230619,183300,23274390540,3580,3580,3580,3580,0
|
|
20230619,183200,23274390540,3580,3580,3580,3580,0
|
|
20230619,183100,23274390540,3580,3580,3580,3580,78688
|
|
20230619,183000,23274390540,3580,3580,3580,3580,0
|
|
20230619,182900,23274390540,3580,3580,3580,3580,0
|
|
20230619,182800,23274390540,3580,3580,3580,3580,0
|
|
20230619,182700,23274390540,3580,3580,3580,3580,0
|
|
20230619,182600,23274390540,3580,3580,3580,3580,0
|
|
20230619,182500,23274390540,3580,3580,3580,3580,0
|
|
20230619,182400,23274390540,3580,3580,3580,3580,0
|
|
20230619,182300,23274390540,3580,3580,3580,3580,0
|
|
20230619,182200,23274390540,3580,3580,3580,3580,0
|
|
20230619,182100,23274390540,3580,3580,3580,3580,0
|
|
20230619,182000,23274390540,3580,3580,3580,3580,0
|
|
20230619,181900,23274390540,3580,3580,3580,3580,0
|
|
20230619,181800,23274390540,3580,3580,3580,3580,0
|
|
20230619,181700,23274390540,3580,3580,3580,3580,0
|
|
20230619,181600,23274390540,3580,3580,3580,3580,0
|
|
20230619,181500,23274390540,3580,3580,3580,3580,0
|
|
20230619,181400,23274390540,3580,3580,3580,3580,0
|
|
20230619,181300,23274390540,3580,3580,3580,3580,0
|
|
20230619,181200,23274390540,3580,3580,3580,3580,0
|
|
20230619,181100,23274390540,3580,3580,3580,3580,0
|
|
20230619,181000,23274390540,3580,3580,3580,3580,0
|
|
20230619,180900,23274390540,3580,3580,3580,3580,0
|
|
20230619,180800,23274390540,3580,3580,3580,3580,0
|
|
20230619,180700,23274390540,3580,3580,3580,3580,0
|
|
20230619,180600,23274390540,3580,3580,3580,3580,0
|
|
20230619,180500,23274390540,3580,3580,3580,3580,0
|
|
20230619,180400,23274390540,3580,3580,3580,3580,0
|
|
20230619,180300,23274390540,3580,3580,3580,3580,0
|
|
20230619,180200,23274390540,3580,3580,3580,3580,0
|
|
20230619,180100,23274390540,3580,3580,3580,3580,78688
|
|
20230619,180000,23274390540,3580,3580,3580,3580,0
|
|
20230619,175900,23274390540,3580,3580,3580,3580,0
|
|
20230619,175800,23274390540,3580,3580,3580,3580,0
|
|
20230619,175700,23274390540,3580,3580,3580,3580,0
|
|
20230619,175600,23274390540,3580,3580,3580,3580,0
|
|
20230619,175500,23274390540,3580,3580,3580,3580,0
|
|
20230619,175400,23274390540,3580,3580,3580,3580,0
|
|
20230619,175300,23274390540,3580,3580,3580,3580,0
|
|
20230619,175200,23274390540,3580,3580,3580,3580,0
|
|
20230619,175100,23274390540,3580,3580,3580,3580,0
|
|
20230619,175000,23274390540,3580,3580,3580,3580,0
|
|
20230619,174900,23274390540,3580,3580,3580,3580,0
|
|
20230619,174800,23274390540,3580,3580,3580,3580,0
|
|
20230619,174700,23274390540,3580,3580,3580,3580,0
|
|
20230619,174600,23274390540,3580,3580,3580,3580,0
|
|
20230619,174500,23274390540,3580,3580,3580,3580,0
|
|
20230619,174400,23274390540,3580,3580,3580,3580,0
|
|
20230619,174300,23274390540,3580,3580,3580,3580,0
|
|
20230619,174200,23274390540,3580,3580,3580,3580,0
|
|
20230619,174100,23274390540,3580,3580,3580,3580,0
|
|
20230619,174000,23274390540,3580,3580,3580,3580,0
|
|
20230619,173900,23274390540,3580,3580,3580,3580,0
|
|
20230619,173800,23274390540,3580,3580,3580,3580,0
|
|
20230619,173700,23274390540,3580,3580,3580,3580,0
|
|
20230619,173600,23274390540,3580,3580,3580,3580,0
|
|
20230619,173500,23274390540,3580,3580,3580,3580,0
|
|
20230619,173400,23274390540,3580,3580,3580,3580,0
|
|
20230619,173300,23274390540,3580,3580,3580,3580,0
|
|
20230619,173200,23274390540,3580,3580,3580,3580,0
|
|
20230619,173100,23274390540,3580,3580,3580,3580,78688
|
|
20230619,173000,23274390540,3580,3580,3580,3580,0
|
|
20230619,172900,23274390540,3580,3580,3580,3580,0
|
|
20230619,172800,23274390540,3580,3580,3580,3580,0
|
|
20230619,172700,23274390540,3580,3580,3580,3580,0
|
|
20230619,172600,23274390540,3580,3580,3580,3580,0
|
|
20230619,172500,23274390540,3580,3580,3580,3580,0
|
|
20230619,172400,23274390540,3580,3580,3580,3580,0
|
|
20230619,172300,23274390540,3580,3580,3580,3580,0
|
|
20230619,172200,23274390540,3580,3580,3580,3580,0
|
|
20230619,172100,23274390540,3580,3580,3580,3580,0
|
|
20230619,172000,23274390540,3580,3580,3580,3580,0
|
|
20230619,171900,23274390540,3580,3580,3580,3580,0
|
|
20230619,171800,23274390540,3580,3580,3580,3580,0
|
|
20230619,171700,23274390540,3580,3580,3580,3580,0
|
|
20230619,171600,23274390540,3580,3580,3580,3580,0
|
|
20230619,171500,23274390540,3580,3580,3580,3580,0
|
|
20230619,171400,23274390540,3580,3580,3580,3580,0
|
|
20230619,171300,23274390540,3580,3580,3580,3580,0
|
|
20230619,171200,23274390540,3580,3580,3580,3580,0
|
|
20230619,171100,23274390540,3580,3580,3580,3580,0
|
|
20230619,171000,23274390540,3580,3580,3580,3580,0
|
|
20230619,170900,23274390540,3580,3580,3580,3580,0
|
|
20230619,170800,23274390540,3580,3580,3580,3580,0
|
|
20230619,170700,23274390540,3580,3580,3580,3580,0
|
|
20230619,170600,23274390540,3580,3580,3580,3580,0
|
|
20230619,170500,23274390540,3580,3580,3580,3580,0
|
|
20230619,170400,23274390540,3580,3580,3580,3580,0
|
|
20230619,170300,23274390540,3580,3580,3580,3580,0
|
|
20230619,170200,23274390540,3580,3580,3580,3580,0
|
|
20230619,170100,23274390540,3580,3580,3580,3580,78688
|
|
20230619,170000,23274390540,3580,3580,3580,3580,0
|
|
20230619,165900,23274390540,3580,3580,3580,3580,0
|
|
20230619,165800,23274390540,3580,3580,3580,3580,0
|
|
20230619,165700,23274390540,3580,3580,3580,3580,0
|
|
20230619,165600,23274390540,3580,3580,3580,3580,0
|
|
20230619,165500,23274390540,3580,3580,3580,3580,0
|
|
20230619,165400,23274390540,3580,3580,3580,3580,0
|
|
20230619,165300,23274390540,3580,3580,3580,3580,0
|
|
20230619,165200,23274390540,3580,3580,3580,3580,0
|
|
20230619,165100,23274390540,3580,3580,3580,3580,0
|
|
20230619,165000,23274390540,3580,3580,3580,3580,0
|
|
20230619,164900,23274390540,3580,3580,3580,3580,0
|
|
20230619,164800,23274390540,3580,3580,3580,3580,0
|
|
20230619,164700,23274390540,3580,3580,3580,3580,0
|
|
20230619,164600,23274390540,3580,3580,3580,3580,0
|
|
20230619,164500,23274390540,3580,3580,3580,3580,0
|
|
20230619,164400,23274390540,3580,3580,3580,3580,0
|
|
20230619,164300,23274390540,3580,3580,3580,3580,0
|
|
20230619,164200,23274390540,3580,3580,3580,3580,0
|
|
20230619,164100,23274390540,3580,3580,3580,3580,0
|
|
20230619,164000,23274390540,3580,3580,3580,3580,0
|
|
20230619,163900,23274390540,3580,3580,3580,3580,0
|
|
20230619,163800,23274390540,3580,3580,3580,3580,0
|
|
20230619,163700,23274390540,3580,3580,3580,3580,0
|
|
20230619,163600,23274390540,3580,3580,3580,3580,0
|
|
20230619,163500,23274390540,3580,3580,3580,3580,0
|
|
20230619,163400,23274390540,3580,3580,3580,3580,0
|
|
20230619,163300,23274390540,3580,3580,3580,3580,0
|
|
20230619,163200,23274390540,3580,3580,3580,3580,0
|
|
20230619,163100,23274390540,3580,3580,3580,3580,78688
|
|
20230619,163000,23274390540,3580,3580,3580,3580,0
|
|
20230619,162900,23274390540,3580,3580,3580,3580,0
|
|
20230619,162800,23274390540,3580,3580,3580,3580,0
|
|
20230619,162700,23274390540,3580,3580,3580,3580,0
|
|
20230619,162600,23274390540,3580,3580,3580,3580,0
|
|
20230619,162500,23274390540,3580,3580,3580,3580,0
|
|
20230619,162400,23274390540,3580,3580,3580,3580,0
|
|
20230619,162300,23274390540,3580,3580,3580,3580,0
|
|
20230619,162200,23274390540,3580,3580,3580,3580,0
|
|
20230619,162100,23274390540,3580,3580,3580,3580,0
|
|
20230619,162000,23274390540,3580,3580,3580,3580,0
|
|
20230619,161900,23274390540,3580,3580,3580,3580,0
|
|
20230619,161800,23274390540,3580,3580,3580,3580,0
|
|
20230619,161700,23274390540,3580,3580,3580,3580,0
|
|
20230619,161600,23274390540,3580,3580,3580,3580,0
|
|
20230619,161500,23274390540,3580,3580,3580,3580,0
|
|
20230619,161400,23274390540,3580,3580,3580,3580,0
|
|
20230619,161300,23274390540,3580,3580,3580,3580,0
|
|
20230619,161200,23274390540,3580,3580,3580,3580,0
|
|
20230619,161100,23274390540,3580,3580,3580,3580,0
|
|
20230619,161000,23274390540,3580,3580,3580,3580,0
|
|
20230619,160900,23274390540,3580,3580,3580,3580,0
|
|
20230619,160800,23274390540,3580,3580,3580,3580,0
|
|
20230619,160700,23274390540,3580,3580,3580,3580,0
|
|
20230619,160600,23274390540,3580,3580,3580,3580,0
|
|
20230619,160500,23274390540,3580,3580,3580,3580,0
|
|
20230619,160400,23274390540,3580,3580,3580,3580,0
|
|
20230619,160300,23274390540,3580,3580,3580,3580,0
|
|
20230619,160200,23274390540,3580,3580,3580,3580,0
|
|
20230619,160100,23274390540,3580,3580,3580,3580,78688
|
|
20230619,160000,23274390540,3580,3580,3580,3580,0
|
|
20230619,155900,23274390540,3580,3580,3580,3580,0
|
|
20230619,155800,23274390540,3580,3580,3580,3580,0
|
|
20230619,155700,23274390540,3580,3580,3580,3580,0
|
|
20230619,155600,23274390540,3580,3580,3580,3580,0
|
|
20230619,155500,23274390540,3580,3580,3580,3580,0
|
|
20230619,155400,23274390540,3580,3580,3580,3580,0
|
|
20230619,155300,23274390540,3580,3580,3580,3580,0
|
|
20230619,155200,23274390540,3580,3580,3580,3580,0
|
|
20230619,155100,23274390540,3580,3580,3580,3580,0
|
|
20230619,155000,23274390540,3580,3580,3580,3580,0
|
|
20230619,154900,23274390540,3580,3580,3580,3580,0
|
|
20230619,154800,23274390540,3580,3580,3580,3580,0
|
|
20230619,154700,23274390540,3580,3580,3580,3580,0
|
|
20230619,154600,23274390540,3580,3580,3580,3580,0
|
|
20230619,154500,23274390540,3580,3580,3580,3580,0
|
|
20230619,154400,23274390540,3580,3580,3580,3580,0
|
|
20230619,154300,23274390540,3580,3580,3580,3580,0
|
|
20230619,154200,23274390540,3580,3580,3580,3580,0
|
|
20230619,154100,23274390540,3580,3580,3580,3580,0
|
|
20230619,154000,23274390540,3580,3580,3580,3580,0
|
|
20230619,153900,23274390540,3580,3580,3580,3580,0
|
|
20230619,153800,23274390540,3580,3580,3580,3580,0
|
|
20230619,153700,23274390540,3580,3580,3580,3580,0
|
|
20230619,153600,23274390540,3580,3580,3580,3580,0
|
|
20230619,153500,23274390540,3580,3580,3580,3580,0
|
|
20230619,153400,23274390540,3580,3580,3580,3580,0
|
|
20230619,153300,23274390540,3580,3580,3580,3580,0
|
|
20230619,153200,23274390540,3580,3580,3580,3580,0
|
|
20230619,153100,23274390540,3580,3580,3580,3580,78688
|
|
20230619,153000,23274390540,3580,3580,3580,3580,78688
|
|
20230619,152900,22992687500,3590,3590,3590,3590,0
|
|
20230619,152800,22992687500,3590,3590,3590,3590,0
|
|
20230619,152700,22992687500,3590,3590,3590,3590,0
|
|
20230619,152600,22992687500,3590,3590,3590,3590,0
|
|
20230619,152500,22992687500,3590,3590,3590,3590,0
|
|
20230619,152400,22992687500,3590,3590,3590,3590,0
|
|
20230619,152300,22992687500,3590,3590,3590,3590,0
|
|
20230619,152200,22992687500,3590,3590,3590,3590,0
|
|
20230619,152100,22992687500,3590,3590,3590,3590,0
|
|
20230619,152000,22992687500,3590,3590,3590,3590,0
|
|
20230619,151900,22992687500,3590,3590,3600,3580,14654
|
|
20230619,151800,22940079440,3580,3580,3585,3575,13394
|
|
20230619,151700,22892150980,3580,3590,3605,3580,7619
|
|
20230619,151600,22864779670,3595,3595,3615,3585,19818
|
|
20230619,151500,22793464745,3595,3565,3595,3550,11049
|
|
20230619,151400,22753935995,3560,3555,3560,3545,6127
|
|
20230619,151300,22732163695,3555,3570,3570,3555,1575
|
|
20230619,151200,22726560080,3555,3565,3570,3550,5666
|
|
20230619,151100,22706393810,3570,3575,3575,3565,2567
|
|
20230619,151000,22697230875,3570,3580,3580,3570,2042
|
|
20230619,150900,22689928250,3575,3590,3595,3575,7384
|
|
20230619,150800,22663457590,3590,3575,3590,3570,6299
|
|
20230619,150700,22640914425,3575,3570,3580,3560,3070
|
|
20230619,150600,22629948540,3575,3570,3575,3570,128
|
|
20230619,150500,22629491005,3555,3555,3575,3550,5605
|
|
20230619,150400,22609556645,3560,3565,3565,3555,2263
|
|
20230619,150300,22601494325,3560,3570,3570,3550,9394
|
|
20230619,150200,22568074090,3570,3595,3595,3565,4748
|
|
20230619,150100,22551059995,3595,3595,3600,3590,11241
|
|
20230619,150000,22510632135,3595,3565,3595,3565,8717
|
|
20230619,145900,22479454595,3570,3600,3600,3565,11537
|
|
20230619,145800,22438120005,3600,3575,3600,3560,26644
|
|
20230619,145700,22342513665,3560,3540,3575,3540,27804
|
|
20230619,145600,22243675700,3540,3505,3540,3500,11212
|
|
20230619,145500,22204155825,3510,3495,3525,3495,21948
|
|
20230619,145400,22127152875,3500,3495,3500,3495,603
|
|
20230619,145300,22125045375,3495,3500,3500,3495,352
|
|
20230619,145200,22123813810,3505,3510,3510,3505,100
|
|
20230619,145100,22123463090,3510,3510,3510,3500,318
|
|
20230619,145000,22122348910,3500,3500,3510,3500,604
|
|
20230619,144900,22120234890,3500,3500,3500,3500,186
|
|
20230619,144800,22119583890,3500,3505,3505,3500,627
|
|
20230619,144700,22117387465,3510,3505,3510,3505,2088
|
|
20230619,144600,22110066515,3510,3515,3515,3510,1148
|
|
20230619,144500,22106036935,3500,3500,3515,3495,3586
|
|
20230619,144400,22093485880,3500,3500,3500,3500,882
|
|
20230619,144300,22090398880,3500,3510,3510,3495,3253
|
|
20230619,144200,22079010895,3515,3515,3515,3500,1574
|
|
20230619,144100,22073500465,3505,3515,3520,3505,5906
|
|
20230619,144000,22052765275,3515,3520,3520,3515,459
|
|
20230619,143900,22051150330,3520,3525,3530,3515,7134
|
|
20230619,143800,22026026940,3525,3515,3525,3510,11842
|
|
20230619,143700,21984358150,3510,3490,3510,3485,3523
|
|
20230619,143600,21972028725,3485,3485,3490,3485,391
|
|
20230619,143500,21970665135,3485,3475,3485,3475,682
|
|
20230619,143400,21968291495,3475,3475,3485,3470,1251
|
|
20230619,143300,21963945130,3485,3485,3490,3485,1949
|
|
20230619,143200,21957146945,3485,3480,3485,3480,2007
|
|
20230619,143100,21950157290,3480,3470,3480,3465,7923
|
|
20230619,143000,21922659415,3470,3460,3470,3460,641
|
|
20230619,142900,21920435345,3460,3460,3470,3460,328
|
|
20230619,142800,21919299575,3470,3470,3470,3450,1705
|
|
20230619,142700,21913412215,3455,3455,3455,3450,2628
|
|
20230619,142600,21904334330,3450,3460,3460,3445,10073
|
|
20230619,142500,21869560420,3455,3460,3470,3455,4258
|
|
20230619,142400,21854822285,3470,3465,3470,3460,1387
|
|
20230619,142300,21850020265,3465,3470,3475,3465,111
|
|
20230619,142200,21849635615,3475,3470,3475,3465,847
|
|
20230619,142100,21846700745,3470,3460,3470,3460,111
|
|
20230619,142000,21846315925,3455,3455,3455,3455,242
|
|
20230619,141900,21845479815,3460,3470,3470,3460,13305
|
|
20230619,141800,21799415330,3475,3470,3475,3470,619
|
|
20230619,141700,21797265900,3470,3470,3470,3470,120
|
|
20230619,141600,21796849500,3470,3470,3470,3465,127
|
|
20230619,141500,21796408840,3470,3480,3480,3470,419
|
|
20230619,141400,21794954900,3460,3465,3480,3460,10056
|
|
20230619,141300,21760089870,3465,3460,3465,3455,8
|
|
20230619,141200,21760062190,3465,3455,3465,3455,1177
|
|
20230619,141100,21755995645,3455,3460,3460,3450,5615
|
|
20230619,141000,21736595240,3460,3465,3465,3460,257
|
|
20230619,140900,21735706010,3445,3465,3465,3445,9567
|
|
20230619,140800,21702664200,3450,3465,3465,3450,5578
|
|
20230619,140700,21683402415,3470,3470,3470,3465,1023
|
|
20230619,140600,21679857685,3470,3465,3470,3460,1415
|
|
20230619,140500,21674953960,3460,3455,3460,3455,3446
|
|
20230619,140400,21663035680,3455,3455,3455,3455,1182
|
|
20230619,140300,21658951870,3460,3455,3460,3455,2021
|
|
20230619,140200,21651969265,3455,3455,3460,3450,4203
|
|
20230619,140100,21637445450,3450,3455,3460,3450,4711
|
|
20230619,140000,21621170815,3455,3460,3465,3455,3767
|
|
20230619,135900,21608137425,3460,3465,3465,3460,1934
|
|
20230619,135800,21601437015,3465,3470,3470,3465,1001
|
|
20230619,135700,21597965525,3470,3465,3470,3465,1753
|
|
20230619,135600,21591891135,3465,3460,3470,3460,4210
|
|
20230619,135500,21577301990,3465,3465,3470,3460,5737
|
|
20230619,135400,21557424725,3470,3465,3470,3465,3365
|
|
20230619,135300,21545755775,3465,3465,3470,3465,3343
|
|
20230619,135200,21534167945,3470,3460,3470,3460,5378
|
|
20230619,135100,21515507485,3460,3445,3470,3445,3851
|
|
20230619,135000,21502217880,3445,3480,3480,3445,46402
|
|
20230619,134900,21341403730,3480,3485,3485,3480,2263
|
|
20230619,134800,21333518730,3490,3490,3490,3480,1931
|
|
20230619,134700,21326789115,3485,3485,3490,3480,7187
|
|
20230619,134600,21301764460,3485,3495,3495,3485,1523
|
|
20230619,134500,21296456785,3495,3490,3495,3485,1450
|
|
20230619,134400,21291399375,3490,3490,3490,3485,2172
|
|
20230619,134300,21283820930,3495,3490,3495,3490,242
|
|
20230619,134200,21282976220,3490,3490,3490,3485,3077
|
|
20230619,134100,21272250750,3490,3490,3490,3490,176
|
|
20230619,134000,21271636510,3490,3495,3495,3490,4157
|
|
20230619,133900,21257128310,3500,3490,3500,3490,65
|
|
20230619,133800,21256901150,3490,3495,3495,3490,4126
|
|
20230619,133700,21242498130,3490,3485,3490,3485,1432
|
|
20230619,133600,21237504700,3485,3490,3495,3485,4857
|
|
20230619,133500,21220572115,3490,3490,3490,3490,3661
|
|
20230619,133400,21207795225,3490,3495,3495,3490,261
|
|
20230619,133300,21206883125,3490,3490,3495,3490,3362
|
|
20230619,133200,21195144070,3495,3495,3495,3495,1797
|
|
20230619,133100,21188863555,3490,3500,3510,3490,5107
|
|
20230619,133000,21171008215,3500,3510,3510,3500,31
|
|
20230619,132900,21170899665,3510,3500,3510,3500,1070
|
|
20230619,132800,21167153165,3510,3500,3510,3495,3128
|
|
20230619,132700,21156214785,3510,3510,3510,3500,3536
|
|
20230619,132600,21143826470,3515,3510,3515,3510,107
|
|
20230619,132500,21143450895,3515,3505,3515,3505,11
|
|
20230619,132400,21143412320,3515,3515,3515,3505,721
|
|
20230619,132300,21140885095,3515,3510,3520,3505,1248
|
|
20230619,132200,21136506270,3510,3500,3510,3500,6339
|
|
20230619,132100,21114286360,3500,3500,3500,3500,2211
|
|
20230619,132000,21106547860,3495,3500,3505,3495,934
|
|
20230619,131900,21103280150,3500,3495,3500,3485,56
|
|
20230619,131800,21103084490,3495,3490,3495,3485,7121
|
|
20230619,131700,21078263635,3500,3505,3505,3490,7777
|
|
20230619,131600,21051102290,3505,3505,3510,3500,812
|
|
20230619,131500,21048256265,3510,3510,3510,3495,57
|
|
20230619,131400,21048056915,3490,3495,3495,3490,5643
|
|
20230619,131300,21028338800,3495,3510,3510,3495,714
|
|
20230619,131200,21025841535,3495,3495,3515,3490,1115
|
|
20230619,131100,21021947510,3490,3505,3510,3490,8657
|
|
20230619,131000,20991658390,3510,3510,3510,3510,23
|
|
20230619,130900,20991577660,3510,3510,3510,3510,1498
|
|
20230619,130800,20986319680,3505,3510,3510,3505,1625
|
|
20230619,130700,20980616000,3500,3510,3520,3500,4182
|
|
20230619,130600,20965965015,3510,3515,3520,3510,2031
|
|
20230619,130500,20958833075,3510,3510,3520,3510,187
|
|
20230619,130400,20958176695,3510,3515,3520,3510,40
|
|
20230619,130300,20958036280,3520,3505,3520,3505,163
|
|
20230619,130200,20957464935,3505,3515,3515,3505,1423
|
|
20230619,130100,20952474040,3515,3515,3520,3515,300
|
|
20230619,130000,20951419375,3515,3520,3520,3515,1579
|
|
20230619,125900,20945867635,3520,3515,3520,3510,720
|
|
20230619,125800,20943334770,3520,3520,3520,3510,1075
|
|
20230619,125700,20939551860,3520,3515,3520,3500,514
|
|
20230619,125600,20937746935,3500,3505,3505,3500,968
|
|
20230619,125500,20934355075,3505,3500,3505,3500,1302
|
|
20230619,125400,20929792755,3500,3490,3500,3490,114
|
|
20230619,125300,20929394345,3490,3485,3490,3485,7669
|
|
20230619,125200,20902662005,3490,3495,3495,3485,10395
|
|
20230619,125100,20866369930,3495,3495,3505,3495,794
|
|
20230619,125000,20863594435,3505,3495,3510,3490,3271
|
|
20230619,124900,20852164750,3510,3500,3515,3495,3726
|
|
20230619,124800,20839139565,3500,3500,3515,3500,2645
|
|
20230619,124700,20829881765,3500,3500,3515,3500,2009
|
|
20230619,124600,20822848040,3505,3505,3510,3500,2803
|
|
20230619,124500,20813032000,3505,3500,3510,3500,1510
|
|
20230619,124400,20807744940,3500,3515,3520,3500,5963
|
|
20230619,124300,20786839395,3515,3510,3515,3505,1324
|
|
20230619,124200,20782196015,3505,3510,3515,3505,4231
|
|
20230619,124100,20767365970,3515,3525,3525,3515,1835
|
|
20230619,124000,20760915935,3520,3515,3525,3515,884
|
|
20230619,123900,20757808645,3515,3510,3525,3505,713
|
|
20230619,123800,20755300565,3510,3510,3525,3505,2045
|
|
20230619,123700,20748122295,3510,3510,3530,3505,144
|
|
20230619,123600,20747616780,3530,3545,3545,3505,2126
|
|
20230619,123500,20740144740,3545,3525,3550,3510,4010
|
|
20230619,123400,20725935815,3510,3505,3520,3500,3685
|
|
20230619,123300,20713023965,3505,3515,3515,3505,2715
|
|
20230619,123200,20703504930,3510,3515,3515,3505,1921
|
|
20230619,123100,20696770800,3515,3520,3520,3505,8718
|
|
20230619,123000,20666199385,3520,3525,3535,3510,3530
|
|
20230619,122900,20653787490,3525,3550,3550,3525,4
|
|
20230619,122800,20653773340,3550,3515,3555,3515,1892
|
|
20230619,122700,20647064925,3520,3510,3520,3505,5054
|
|
20230619,122600,20629291100,3515,3515,3515,3510,2587
|
|
20230619,122500,20620209710,3515,3520,3520,3510,3274
|
|
20230619,122400,20608708580,3520,3515,3520,3515,649
|
|
20230619,122300,20606424720,3505,3525,3525,3505,13351
|
|
20230619,122200,20559510295,3525,3525,3525,3520,3134
|
|
20230619,122100,20548463925,3525,3525,3530,3520,5180
|
|
20230619,122000,20530209020,3545,3520,3545,3520,9119
|
|
20230619,121900,20498035900,3525,3545,3545,3520,8685
|
|
20230619,121800,20467377705,3540,3560,3560,3535,2018
|
|
20230619,121700,20460231685,3550,3560,3560,3540,669
|
|
20230619,121600,20457858110,3560,3545,3560,3540,2545
|
|
20230619,121500,20448833650,3550,3555,3565,3545,256
|
|
20230619,121400,20447924625,3555,3540,3555,3535,5004
|
|
20230619,121300,20430197310,3540,3545,3545,3535,3108
|
|
20230619,121200,20419195430,3545,3550,3555,3545,6153
|
|
20230619,121100,20397376200,3550,3565,3565,3550,3647
|
|
20230619,121000,20384399575,3565,3565,3570,3560,2639
|
|
20230619,120900,20374994055,3565,3570,3570,3555,1848
|
|
20230619,120800,20368416060,3555,3575,3575,3550,14278
|
|
20230619,120700,20317616580,3580,3590,3590,3570,2188
|
|
20230619,120600,20309786640,3580,3610,3615,3570,18387
|
|
20230619,120500,20243674380,3610,3595,3620,3580,12887
|
|
20230619,120400,20197263725,3580,3580,3595,3570,3416
|
|
20230619,120300,20185026070,3565,3620,3625,3555,25985
|
|
20230619,120200,20091657060,3620,3620,3630,3600,20671
|
|
20230619,120100,20016986405,3625,3630,3645,3615,29750
|
|
20230619,120000,19908968640,3630,3595,3630,3590,28024
|
|
20230619,115900,19807466505,3590,3570,3600,3570,5002
|
|
20230619,115800,19789508570,3575,3585,3585,3565,13099
|
|
20230619,115700,19742697450,3580,3585,3590,3575,9886
|
|
20230619,115600,19707304380,3585,3585,3605,3570,18071
|
|
20230619,115500,19642521700,3585,3580,3585,3565,5583
|
|
20230619,115400,19622547220,3575,3580,3585,3570,9558
|
|
20230619,115300,19588341525,3570,3575,3585,3560,3284
|
|
20230619,115200,19576597480,3580,3565,3590,3555,8244
|
|
20230619,115100,19547116340,3550,3545,3550,3535,3216
|
|
20230619,115000,19535722530,3545,3550,3550,3545,576
|
|
20230619,114900,19533678230,3555,3550,3555,3550,478
|
|
20230619,114800,19531980825,3555,3555,3555,3550,2300
|
|
20230619,114700,19523804330,3555,3565,3570,3555,3913
|
|
20230619,114600,19509872630,3560,3550,3565,3540,17440
|
|
20230619,114500,19447959240,3545,3555,3560,3545,2594
|
|
20230619,114400,19438750155,3555,3545,3555,3545,46
|
|
20230619,114300,19438586660,3545,3555,3555,3545,1075
|
|
20230619,114200,19434775675,3555,3545,3555,3545,846
|
|
20230619,114100,19431772985,3545,3550,3550,3545,2652
|
|
20230619,114000,19422368775,3550,3550,3550,3545,1074
|
|
20230619,113900,19418556970,3550,3550,3565,3550,5623
|
|
20230619,113800,19398568880,3545,3545,3550,3540,2251
|
|
20230619,113700,19390584020,3540,3535,3540,3535,11016
|
|
20230619,113600,19351598270,3535,3525,3540,3525,7415
|
|
20230619,113500,19325386820,3520,3520,3520,3515,2754
|
|
20230619,113400,19315703065,3520,3515,3520,3510,679
|
|
20230619,113300,19313318595,3515,3520,3525,3515,2965
|
|
20230619,113200,19302888325,3520,3520,3525,3515,917
|
|
20230619,113100,19299660535,3525,3520,3525,3520,1206
|
|
20230619,113000,19295413025,3520,3525,3525,3520,2024
|
|
20230619,112900,19288287940,3525,3520,3535,3520,1981
|
|
20230619,112800,19281305835,3520,3525,3525,3520,41
|
|
20230619,112700,19281161430,3515,3520,3520,3515,3682
|
|
20230619,112600,19268209060,3515,3500,3515,3500,981
|
|
20230619,112500,19264763880,3500,3510,3510,3500,1083
|
|
20230619,112400,19260968645,3510,3505,3520,3500,5134
|
|
20230619,112300,19242947440,3500,3485,3500,3485,1144
|
|
20230619,112200,19238948870,3495,3485,3500,3480,2901
|
|
20230619,112100,19228850550,3480,3495,3495,3480,3387
|
|
20230619,112000,19217046710,3495,3505,3505,3485,1019
|
|
20230619,111900,19213485455,3485,3505,3505,3475,18226
|
|
20230619,111800,19149962320,3505,3505,3510,3500,3764
|
|
20230619,111700,19136777470,3505,3510,3515,3505,1951
|
|
20230619,111600,19129936620,3510,3510,3510,3500,857
|
|
20230619,111500,19126929440,3510,3500,3510,3500,1372
|
|
20230619,111400,19122118950,3490,3485,3505,3485,693
|
|
20230619,111300,19119701615,3485,3490,3515,3485,14241
|
|
20230619,111200,19069998275,3490,3515,3515,3490,11528
|
|
20230619,111100,19029655715,3505,3530,3540,3505,9297
|
|
20230619,111000,18996854825,3530,3505,3530,3500,3432
|
|
20230619,110900,18984819440,3505,3500,3505,3500,6322
|
|
20230619,110800,18962688510,3505,3515,3520,3500,22522
|
|
20230619,110700,18883711055,3515,3520,3525,3515,2907
|
|
20230619,110600,18873478420,3525,3525,3535,3520,1828
|
|
20230619,110500,18867032180,3520,3530,3530,3520,5481
|
|
20230619,110400,18847724690,3530,3535,3535,3525,8657
|
|
20230619,110300,18817195660,3530,3545,3545,3530,9928
|
|
20230619,110200,18782067395,3550,3575,3575,3550,10727
|
|
20230619,110100,18743942990,3575,3560,3575,3560,239
|
|
20230619,110000,18743089550,3570,3570,3570,3570,148
|
|
20230619,105900,18742561190,3560,3560,3560,3560,345
|
|
20230619,105800,18741332990,3560,3560,3570,3555,733
|
|
20230619,105700,18738723065,3560,3560,3570,3560,822
|
|
20230619,105600,18735793095,3565,3565,3570,3565,168
|
|
20230619,105500,18735193500,3560,3565,3570,3560,1268
|
|
20230619,105400,18730675265,3560,3555,3575,3555,1951
|
|
20230619,105300,18723727055,3555,3565,3565,3555,6225
|
|
20230619,105200,18701586140,3565,3580,3585,3565,4042
|
|
20230619,105100,18687155450,3585,3585,3595,3560,2454
|
|
20230619,105000,18678361210,3585,3610,3610,3550,14583
|
|
20230619,104900,18626227445,3610,3590,3615,3585,2573
|
|
20230619,104800,18616965280,3590,3585,3590,3575,2019
|
|
20230619,104700,18609731110,3585,3585,3585,3575,2485
|
|
20230619,104600,18600832450,3590,3590,3595,3580,2684
|
|
20230619,104500,18591205535,3590,3585,3600,3585,1843
|
|
20230619,104400,18584581380,3600,3625,3625,3585,26354
|
|
20230619,104300,18489460625,3625,3595,3630,3590,14233
|
|
20230619,104200,18438057030,3595,3570,3595,3570,7487
|
|
20230619,104100,18411195115,3570,3575,3575,3570,840
|
|
20230619,104000,18408194935,3570,3570,3580,3570,770
|
|
20230619,103900,18405444365,3580,3550,3580,3550,7571
|
|
20230619,103800,18378438610,3560,3550,3565,3550,275
|
|
20230619,103700,18377462255,3545,3550,3565,3545,1826
|
|
20230619,103600,18370979245,3550,3555,3560,3550,2080
|
|
20230619,103500,18363588030,3555,3570,3580,3555,4461
|
|
20230619,103400,18347689400,3570,3570,3590,3570,8362
|
|
20230619,103300,18317804950,3565,3545,3565,3545,3821
|
|
20230619,103200,18304197305,3550,3550,3560,3545,2619
|
|
20230619,103100,18294906220,3550,3555,3560,3545,1809
|
|
20230619,103000,18288487920,3550,3550,3565,3545,4159
|
|
20230619,102900,18273718155,3550,3550,3550,3545,3215
|
|
20230619,102800,18262305980,3555,3560,3565,3555,3946
|
|
20230619,102700,18248270840,3555,3570,3570,3555,12270
|
|
20230619,102600,18204565450,3570,3555,3570,3555,2701
|
|
20230619,102500,18194935860,3560,3560,3565,3555,1823
|
|
20230619,102400,18188443575,3565,3555,3570,3550,9574
|
|
20230619,102300,18154376725,3550,3545,3550,3535,2990
|
|
20230619,102200,18143772485,3545,3555,3555,3530,2404
|
|
20230619,102100,18135256585,3550,3540,3550,3540,2932
|
|
20230619,102000,18124861180,3535,3540,3540,3525,3937
|
|
20230619,101900,18110951850,3540,3525,3540,3525,1597
|
|
20230619,101800,18105309730,3535,3525,3535,3520,7610
|
|
20230619,101700,18078493145,3525,3540,3540,3525,7185
|
|
20230619,101600,18053128950,3530,3540,3550,3530,9836
|
|
20230619,101500,18018329800,3540,3545,3550,3540,3309
|
|
20230619,101400,18006610605,3545,3560,3560,3545,3814
|
|
20230619,101300,17993074000,3560,3560,3560,3555,2544
|
|
20230619,101200,17984027670,3555,3545,3560,3545,3069
|
|
20230619,101100,17973139075,3545,3535,3545,3535,2800
|
|
20230619,101000,17963227680,3545,3545,3550,3535,2799
|
|
20230619,100900,17953318600,3550,3570,3570,3535,6873
|
|
20230619,100800,17928865300,3570,3545,3570,3545,19269
|
|
20230619,100700,17860353725,3540,3525,3550,3520,24580
|
|
20230619,100600,17773383815,3525,3510,3530,3505,8138
|
|
20230619,100500,17744753115,3510,3510,3525,3500,18351
|
|
20230619,100400,17680432815,3510,3520,3525,3485,62439
|
|
20230619,100300,17461731225,3520,3520,3530,3515,11804
|
|
20230619,100200,17420130340,3525,3510,3530,3505,12421
|
|
20230619,100100,17376435835,3510,3540,3550,3505,45582
|
|
20230619,100000,17215844720,3540,3560,3565,3520,71370
|
|
20230619,095900,16963259515,3560,3590,3590,3560,56299
|
|
20230619,095800,16761560820,3595,3595,3595,3595,0
|
|
20230619,095700,16761560820,3595,3610,3615,3595,64411
|
|
20230619,095600,16529674360,3610,3620,3625,3610,9207
|
|
20230619,095500,16496400265,3610,3620,3620,3610,12373
|
|
20230619,095400,16451691715,3625,3635,3640,3620,9957
|
|
20230619,095300,16415599175,3635,3610,3665,3605,14304
|
|
20230619,095200,16363743390,3610,3635,3640,3600,51649
|
|
20230619,095100,16177099175,3635,3665,3670,3635,33365
|
|
20230619,095000,16055246890,3665,3680,3680,3665,19016
|
|
20230619,094900,15985442880,3675,3680,3700,3675,7132
|
|
20230619,094800,15959185200,3695,3690,3700,3675,4283
|
|
20230619,094700,15943393580,3680,3675,3700,3675,6734
|
|
20230619,094600,15918604150,3675,3705,3705,3675,25222
|
|
20230619,094500,15825731175,3705,3715,3720,3700,17242
|
|
20230619,094400,15761764865,3715,3695,3720,3690,4298
|
|
20230619,094300,15745830155,3695,3695,3700,3685,4720
|
|
20230619,094200,15728417270,3700,3685,3700,3685,2479
|
|
20230619,094100,15719269520,3700,3680,3710,3680,6444
|
|
20230619,094000,15695477580,3680,3725,3725,3675,41555
|
|
20230619,093900,15541850295,3730,3730,3735,3720,4634
|
|
20230619,093800,15524566560,3730,3705,3735,3705,7477
|
|
20230619,093700,15496790520,3710,3715,3720,3700,5882
|
|
20230619,093600,15474992600,3715,3725,3725,3700,26397
|
|
20230619,093500,15377030640,3725,3725,3740,3720,5188
|
|
20230619,093400,15357666825,3730,3755,3755,3725,15479
|
|
20230619,093300,15299806495,3755,3790,3795,3740,54979
|
|
20230619,093200,15092827920,3790,3730,3790,3730,77170
|
|
20230619,093100,14802554380,3740,3715,3740,3700,43432
|
|
20230619,093000,14641153715,3710,3720,3720,3690,21093
|
|
20230619,092900,14562978365,3705,3715,3730,3700,33213
|
|
20230619,092800,14439513830,3730,3660,3730,3650,14422
|
|
20230619,092700,14386198050,3655,3690,3710,3645,35241
|
|
20230619,092600,14256754320,3685,3705,3725,3680,22025
|
|
20230619,092500,14175443755,3710,3730,3740,3695,41630
|
|
20230619,092400,14020933815,3730,3740,3740,3715,17930
|
|
20230619,092300,13954175140,3725,3740,3745,3725,9680
|
|
20230619,092200,13917988680,3745,3710,3755,3710,18468
|
|
20230619,092100,13849064830,3720,3665,3755,3660,24119
|
|
20230619,092000,13759771835,3665,3680,3680,3650,21905
|
|
20230619,091900,13679553825,3680,3710,3735,3635,47715
|
|
20230619,091800,13503803830,3710,3730,3750,3705,30684
|
|
20230619,091700,13389730395,3730,3780,3795,3730,85327
|
|
20230619,091600,13068098580,3765,3725,3780,3720,55257
|
|
20230619,091500,12860899280,3735,3745,3775,3710,100754
|
|
20230619,091400,12483899235,3740,3680,3755,3665,101616
|
|
20230619,091300,12107060565,3680,3640,3680,3640,48587
|
|
20230619,091200,11929315030,3645,3620,3655,3605,66570
|
|
20230619,091100,11687823040,3605,3700,3700,3595,124193
|
|
20230619,091000,11234749145,3695,3700,3705,3655,116651
|
|
20230619,090900,10805718455,3700,3735,3745,3670,177102
|
|
20230619,090800,10150434580,3730,3850,3850,3715,216305
|
|
20230619,090700,9334005815,3850,3900,3920,3840,74572
|
|
20230619,090600,9045490660,3910,3840,3930,3835,81320
|
|
20230619,090500,8729503095,3835,3900,3925,3835,107707
|
|
20230619,090400,8310925535,3910,3985,3990,3850,143484
|
|
20230619,090300,7748508070,3985,4035,4050,3975,128697
|
|
20230619,090200,7233764890,4010,4195,4200,3900,328215
|
|
20230619,090100,5903181195,4195,4160,4210,4075,405925
|
|
20230619,090000,4212505420,4160,3990,4225,3970,1034350
|