721 lines
35 KiB
CSV
721 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,205800,4876698675,3895,3895,3895,3895,18275
|
|
20230608,205700,4876698675,3895,3895,3895,3895,0
|
|
20230608,205600,4876698675,3895,3895,3895,3895,0
|
|
20230608,205500,4876698675,3895,3895,3895,3895,0
|
|
20230608,205400,4876698675,3895,3895,3895,3895,0
|
|
20230608,205300,4876698675,3895,3895,3895,3895,0
|
|
20230608,205200,4876698675,3895,3895,3895,3895,0
|
|
20230608,205100,4876698675,3895,3895,3895,3895,0
|
|
20230608,205000,4876698675,3895,3895,3895,3895,0
|
|
20230608,204900,4876698675,3895,3895,3895,3895,0
|
|
20230608,204800,4876698675,3895,3895,3895,3895,0
|
|
20230608,204700,4876698675,3895,3895,3895,3895,0
|
|
20230608,204600,4876698675,3895,3895,3895,3895,0
|
|
20230608,204500,4876698675,3895,3895,3895,3895,0
|
|
20230608,204400,4876698675,3895,3895,3895,3895,0
|
|
20230608,204300,4876698675,3895,3895,3895,3895,0
|
|
20230608,204200,4876698675,3895,3895,3895,3895,0
|
|
20230608,204100,4876698675,3895,3895,3895,3895,0
|
|
20230608,204000,4876698675,3895,3895,3895,3895,0
|
|
20230608,203900,4876698675,3895,3895,3895,3895,0
|
|
20230608,203800,4876698675,3895,3895,3895,3895,0
|
|
20230608,203700,4876698675,3895,3895,3895,3895,0
|
|
20230608,203600,4876698675,3895,3895,3895,3895,0
|
|
20230608,203500,4876698675,3895,3895,3895,3895,0
|
|
20230608,203400,4876698675,3895,3895,3895,3895,0
|
|
20230608,203300,4876698675,3895,3895,3895,3895,0
|
|
20230608,203200,4876698675,3895,3895,3895,3895,0
|
|
20230608,203100,4876698675,3895,3895,3895,3895,0
|
|
20230608,203000,4876698675,3895,3895,3895,3895,0
|
|
20230608,202900,4876698675,3895,3895,3895,3895,0
|
|
20230608,202800,4876698675,3895,3895,3895,3895,18275
|
|
20230608,202700,4876698675,3895,3895,3895,3895,0
|
|
20230608,202600,4876698675,3895,3895,3895,3895,0
|
|
20230608,202500,4876698675,3895,3895,3895,3895,0
|
|
20230608,202400,4876698675,3895,3895,3895,3895,0
|
|
20230608,202300,4876698675,3895,3895,3895,3895,0
|
|
20230608,202200,4876698675,3895,3895,3895,3895,0
|
|
20230608,202100,4876698675,3895,3895,3895,3895,0
|
|
20230608,202000,4876698675,3895,3895,3895,3895,0
|
|
20230608,201900,4876698675,3895,3895,3895,3895,0
|
|
20230608,201800,4876698675,3895,3895,3895,3895,0
|
|
20230608,201700,4876698675,3895,3895,3895,3895,0
|
|
20230608,201600,4876698675,3895,3895,3895,3895,0
|
|
20230608,201500,4876698675,3895,3895,3895,3895,0
|
|
20230608,201400,4876698675,3895,3895,3895,3895,0
|
|
20230608,201300,4876698675,3895,3895,3895,3895,0
|
|
20230608,201200,4876698675,3895,3895,3895,3895,0
|
|
20230608,201100,4876698675,3895,3895,3895,3895,0
|
|
20230608,201000,4876698675,3895,3895,3895,3895,0
|
|
20230608,200900,4876698675,3895,3895,3895,3895,0
|
|
20230608,200800,4876698675,3895,3895,3895,3895,0
|
|
20230608,200700,4876698675,3895,3895,3895,3895,0
|
|
20230608,200600,4876698675,3895,3895,3895,3895,0
|
|
20230608,200500,4876698675,3895,3895,3895,3895,0
|
|
20230608,200400,4876698675,3895,3895,3895,3895,0
|
|
20230608,200300,4876698675,3895,3895,3895,3895,0
|
|
20230608,200200,4876698675,3895,3895,3895,3895,0
|
|
20230608,200100,4876698675,3895,3895,3895,3895,0
|
|
20230608,200000,4876698675,3895,3895,3895,3895,0
|
|
20230608,195900,4876698675,3895,3895,3895,3895,0
|
|
20230608,195800,4876698675,3895,3895,3895,3895,18275
|
|
20230608,195700,4876698675,3895,3895,3895,3895,0
|
|
20230608,195600,4876698675,3895,3895,3895,3895,0
|
|
20230608,195500,4876698675,3895,3895,3895,3895,0
|
|
20230608,195400,4876698675,3895,3895,3895,3895,0
|
|
20230608,195300,4876698675,3895,3895,3895,3895,0
|
|
20230608,195200,4876698675,3895,3895,3895,3895,0
|
|
20230608,195100,4876698675,3895,3895,3895,3895,0
|
|
20230608,195000,4876698675,3895,3895,3895,3895,0
|
|
20230608,194900,4876698675,3895,3895,3895,3895,0
|
|
20230608,194800,4876698675,3895,3895,3895,3895,0
|
|
20230608,194700,4876698675,3895,3895,3895,3895,0
|
|
20230608,194600,4876698675,3895,3895,3895,3895,0
|
|
20230608,194500,4876698675,3895,3895,3895,3895,0
|
|
20230608,194400,4876698675,3895,3895,3895,3895,0
|
|
20230608,194300,4876698675,3895,3895,3895,3895,0
|
|
20230608,194200,4876698675,3895,3895,3895,3895,0
|
|
20230608,194100,4876698675,3895,3895,3895,3895,0
|
|
20230608,194000,4876698675,3895,3895,3895,3895,0
|
|
20230608,193900,4876698675,3895,3895,3895,3895,0
|
|
20230608,193800,4876698675,3895,3895,3895,3895,0
|
|
20230608,193700,4876698675,3895,3895,3895,3895,0
|
|
20230608,193600,4876698675,3895,3895,3895,3895,0
|
|
20230608,193500,4876698675,3895,3895,3895,3895,0
|
|
20230608,193400,4876698675,3895,3895,3895,3895,0
|
|
20230608,193300,4876698675,3895,3895,3895,3895,0
|
|
20230608,193200,4876698675,3895,3895,3895,3895,0
|
|
20230608,193100,4876698675,3895,3895,3895,3895,0
|
|
20230608,193000,4876698675,3895,3895,3895,3895,0
|
|
20230608,192900,4876698675,3895,3895,3895,3895,0
|
|
20230608,192800,4876698675,3895,3895,3895,3895,18275
|
|
20230608,192700,4876698675,3895,3895,3895,3895,0
|
|
20230608,192600,4876698675,3895,3895,3895,3895,0
|
|
20230608,192500,4876698675,3895,3895,3895,3895,0
|
|
20230608,192400,4876698675,3895,3895,3895,3895,0
|
|
20230608,192300,4876698675,3895,3895,3895,3895,0
|
|
20230608,192200,4876698675,3895,3895,3895,3895,0
|
|
20230608,192100,4876698675,3895,3895,3895,3895,0
|
|
20230608,192000,4876698675,3895,3895,3895,3895,0
|
|
20230608,191900,4876698675,3895,3895,3895,3895,0
|
|
20230608,191800,4876698675,3895,3895,3895,3895,0
|
|
20230608,191700,4876698675,3895,3895,3895,3895,0
|
|
20230608,191600,4876698675,3895,3895,3895,3895,0
|
|
20230608,191500,4876698675,3895,3895,3895,3895,0
|
|
20230608,191400,4876698675,3895,3895,3895,3895,0
|
|
20230608,191300,4876698675,3895,3895,3895,3895,0
|
|
20230608,191200,4876698675,3895,3895,3895,3895,0
|
|
20230608,191100,4876698675,3895,3895,3895,3895,0
|
|
20230608,191000,4876698675,3895,3895,3895,3895,0
|
|
20230608,190900,4876698675,3895,3895,3895,3895,0
|
|
20230608,190800,4876698675,3895,3895,3895,3895,0
|
|
20230608,190700,4876698675,3895,3895,3895,3895,0
|
|
20230608,190600,4876698675,3895,3895,3895,3895,0
|
|
20230608,190500,4876698675,3895,3895,3895,3895,0
|
|
20230608,190400,4876698675,3895,3895,3895,3895,0
|
|
20230608,190300,4876698675,3895,3895,3895,3895,0
|
|
20230608,190200,4876698675,3895,3895,3895,3895,0
|
|
20230608,190100,4876698675,3895,3895,3895,3895,0
|
|
20230608,190000,4876698675,3895,3895,3895,3895,0
|
|
20230608,185900,4876698675,3895,3895,3895,3895,0
|
|
20230608,185800,4876698675,3895,3895,3895,3895,18275
|
|
20230608,185700,4876698675,3895,3895,3895,3895,0
|
|
20230608,185600,4876698675,3895,3895,3895,3895,0
|
|
20230608,185500,4876698675,3895,3895,3895,3895,0
|
|
20230608,185400,4876698675,3895,3895,3895,3895,0
|
|
20230608,185300,4876698675,3895,3895,3895,3895,0
|
|
20230608,185200,4876698675,3895,3895,3895,3895,0
|
|
20230608,185100,4876698675,3895,3895,3895,3895,0
|
|
20230608,185000,4876698675,3895,3895,3895,3895,0
|
|
20230608,184900,4876698675,3895,3895,3895,3895,0
|
|
20230608,184800,4876698675,3895,3895,3895,3895,0
|
|
20230608,184700,4876698675,3895,3895,3895,3895,0
|
|
20230608,184600,4876698675,3895,3895,3895,3895,0
|
|
20230608,184500,4876698675,3895,3895,3895,3895,0
|
|
20230608,184400,4876698675,3895,3895,3895,3895,0
|
|
20230608,184300,4876698675,3895,3895,3895,3895,0
|
|
20230608,184200,4876698675,3895,3895,3895,3895,0
|
|
20230608,184100,4876698675,3895,3895,3895,3895,0
|
|
20230608,184000,4876698675,3895,3895,3895,3895,0
|
|
20230608,183900,4876698675,3895,3895,3895,3895,0
|
|
20230608,183800,4876698675,3895,3895,3895,3895,0
|
|
20230608,183700,4876698675,3895,3895,3895,3895,0
|
|
20230608,183600,4876698675,3895,3895,3895,3895,0
|
|
20230608,183500,4876698675,3895,3895,3895,3895,0
|
|
20230608,183400,4876698675,3895,3895,3895,3895,0
|
|
20230608,183300,4876698675,3895,3895,3895,3895,0
|
|
20230608,183200,4876698675,3895,3895,3895,3895,0
|
|
20230608,183100,4876698675,3895,3895,3895,3895,0
|
|
20230608,183000,4876698675,3895,3895,3895,3895,0
|
|
20230608,182900,4876698675,3895,3895,3895,3895,0
|
|
20230608,182800,4876698675,3895,3895,3895,3895,18275
|
|
20230608,182700,4876698675,3895,3895,3895,3895,0
|
|
20230608,182600,4876698675,3895,3895,3895,3895,0
|
|
20230608,182500,4876698675,3895,3895,3895,3895,0
|
|
20230608,182400,4876698675,3895,3895,3895,3895,0
|
|
20230608,182300,4876698675,3895,3895,3895,3895,0
|
|
20230608,182200,4876698675,3895,3895,3895,3895,0
|
|
20230608,182100,4876698675,3895,3895,3895,3895,0
|
|
20230608,182000,4876698675,3895,3895,3895,3895,0
|
|
20230608,181900,4876698675,3895,3895,3895,3895,0
|
|
20230608,181800,4876698675,3895,3895,3895,3895,0
|
|
20230608,181700,4876698675,3895,3895,3895,3895,0
|
|
20230608,181600,4876698675,3895,3895,3895,3895,0
|
|
20230608,181500,4876698675,3895,3895,3895,3895,0
|
|
20230608,181400,4876698675,3895,3895,3895,3895,0
|
|
20230608,181300,4876698675,3895,3895,3895,3895,0
|
|
20230608,181200,4876698675,3895,3895,3895,3895,0
|
|
20230608,181100,4876698675,3895,3895,3895,3895,0
|
|
20230608,181000,4876698675,3895,3895,3895,3895,0
|
|
20230608,180900,4876698675,3895,3895,3895,3895,0
|
|
20230608,180800,4876698675,3895,3895,3895,3895,0
|
|
20230608,180700,4876698675,3895,3895,3895,3895,0
|
|
20230608,180600,4876698675,3895,3895,3895,3895,0
|
|
20230608,180500,4876698675,3895,3895,3895,3895,0
|
|
20230608,180400,4876698675,3895,3895,3895,3895,0
|
|
20230608,180300,4876698675,3895,3895,3895,3895,0
|
|
20230608,180200,4876698675,3895,3895,3895,3895,0
|
|
20230608,180100,4876698675,3895,3895,3895,3895,0
|
|
20230608,180000,4876698675,3895,3895,3895,3895,0
|
|
20230608,175900,4876698675,3895,3895,3895,3895,0
|
|
20230608,175800,4876698675,3895,3895,3895,3895,18275
|
|
20230608,175700,4876698675,3895,3895,3895,3895,0
|
|
20230608,175600,4876698675,3895,3895,3895,3895,0
|
|
20230608,175500,4876698675,3895,3895,3895,3895,0
|
|
20230608,175400,4876698675,3895,3895,3895,3895,0
|
|
20230608,175300,4876698675,3895,3895,3895,3895,0
|
|
20230608,175200,4876698675,3895,3895,3895,3895,0
|
|
20230608,175100,4876698675,3895,3895,3895,3895,0
|
|
20230608,175000,4876698675,3895,3895,3895,3895,0
|
|
20230608,174900,4876698675,3895,3895,3895,3895,0
|
|
20230608,174800,4876698675,3895,3895,3895,3895,0
|
|
20230608,174700,4876698675,3895,3895,3895,3895,0
|
|
20230608,174600,4876698675,3895,3895,3895,3895,0
|
|
20230608,174500,4876698675,3895,3895,3895,3895,0
|
|
20230608,174400,4876698675,3895,3895,3895,3895,0
|
|
20230608,174300,4876698675,3895,3895,3895,3895,0
|
|
20230608,174200,4876698675,3895,3895,3895,3895,0
|
|
20230608,174100,4876698675,3895,3895,3895,3895,0
|
|
20230608,174000,4876698675,3895,3895,3895,3895,0
|
|
20230608,173900,4876698675,3895,3895,3895,3895,0
|
|
20230608,173800,4876698675,3895,3895,3895,3895,0
|
|
20230608,173700,4876698675,3895,3895,3895,3895,0
|
|
20230608,173600,4876698675,3895,3895,3895,3895,0
|
|
20230608,173500,4876698675,3895,3895,3895,3895,0
|
|
20230608,173400,4876698675,3895,3895,3895,3895,0
|
|
20230608,173300,4876698675,3895,3895,3895,3895,0
|
|
20230608,173200,4876698675,3895,3895,3895,3895,0
|
|
20230608,173100,4876698675,3895,3895,3895,3895,0
|
|
20230608,173000,4876698675,3895,3895,3895,3895,0
|
|
20230608,172900,4876698675,3895,3895,3895,3895,0
|
|
20230608,172800,4876698675,3895,3895,3895,3895,18275
|
|
20230608,172700,4876698675,3895,3895,3895,3895,0
|
|
20230608,172600,4876698675,3895,3895,3895,3895,0
|
|
20230608,172500,4876698675,3895,3895,3895,3895,0
|
|
20230608,172400,4876698675,3895,3895,3895,3895,0
|
|
20230608,172300,4876698675,3895,3895,3895,3895,0
|
|
20230608,172200,4876698675,3895,3895,3895,3895,0
|
|
20230608,172100,4876698675,3895,3895,3895,3895,0
|
|
20230608,172000,4876698675,3895,3895,3895,3895,0
|
|
20230608,171900,4876698675,3895,3895,3895,3895,0
|
|
20230608,171800,4876698675,3895,3895,3895,3895,0
|
|
20230608,171700,4876698675,3895,3895,3895,3895,0
|
|
20230608,171600,4876698675,3895,3895,3895,3895,0
|
|
20230608,171500,4876698675,3895,3895,3895,3895,0
|
|
20230608,171400,4876698675,3895,3895,3895,3895,0
|
|
20230608,171300,4876698675,3895,3895,3895,3895,0
|
|
20230608,171200,4876698675,3895,3895,3895,3895,0
|
|
20230608,171100,4876698675,3895,3895,3895,3895,0
|
|
20230608,171000,4876698675,3895,3895,3895,3895,0
|
|
20230608,170900,4876698675,3895,3895,3895,3895,0
|
|
20230608,170800,4876698675,3895,3895,3895,3895,0
|
|
20230608,170700,4876698675,3895,3895,3895,3895,0
|
|
20230608,170600,4876698675,3895,3895,3895,3895,0
|
|
20230608,170500,4876698675,3895,3895,3895,3895,0
|
|
20230608,170400,4876698675,3895,3895,3895,3895,0
|
|
20230608,170300,4876698675,3895,3895,3895,3895,0
|
|
20230608,170200,4876698675,3895,3895,3895,3895,0
|
|
20230608,170100,4876698675,3895,3895,3895,3895,0
|
|
20230608,170000,4876698675,3895,3895,3895,3895,0
|
|
20230608,165900,4876698675,3895,3895,3895,3895,0
|
|
20230608,165800,4876698675,3895,3895,3895,3895,18275
|
|
20230608,165700,4876698675,3895,3895,3895,3895,0
|
|
20230608,165600,4876698675,3895,3895,3895,3895,0
|
|
20230608,165500,4876698675,3895,3895,3895,3895,0
|
|
20230608,165400,4876698675,3895,3895,3895,3895,0
|
|
20230608,165300,4876698675,3895,3895,3895,3895,0
|
|
20230608,165200,4876698675,3895,3895,3895,3895,0
|
|
20230608,165100,4876698675,3895,3895,3895,3895,0
|
|
20230608,165000,4876698675,3895,3895,3895,3895,0
|
|
20230608,164900,4876698675,3895,3895,3895,3895,0
|
|
20230608,164800,4876698675,3895,3895,3895,3895,0
|
|
20230608,164700,4876698675,3895,3895,3895,3895,0
|
|
20230608,164600,4876698675,3895,3895,3895,3895,0
|
|
20230608,164500,4876698675,3895,3895,3895,3895,0
|
|
20230608,164400,4876698675,3895,3895,3895,3895,0
|
|
20230608,164300,4876698675,3895,3895,3895,3895,0
|
|
20230608,164200,4876698675,3895,3895,3895,3895,0
|
|
20230608,164100,4876698675,3895,3895,3895,3895,0
|
|
20230608,164000,4876698675,3895,3895,3895,3895,0
|
|
20230608,163900,4876698675,3895,3895,3895,3895,0
|
|
20230608,163800,4876698675,3895,3895,3895,3895,0
|
|
20230608,163700,4876698675,3895,3895,3895,3895,0
|
|
20230608,163600,4876698675,3895,3895,3895,3895,0
|
|
20230608,163500,4876698675,3895,3895,3895,3895,0
|
|
20230608,163400,4876698675,3895,3895,3895,3895,0
|
|
20230608,163300,4876698675,3895,3895,3895,3895,0
|
|
20230608,163200,4876698675,3895,3895,3895,3895,0
|
|
20230608,163100,4876698675,3895,3895,3895,3895,0
|
|
20230608,163000,4876698675,3895,3895,3895,3895,0
|
|
20230608,162900,4876698675,3895,3895,3895,3895,0
|
|
20230608,162800,4876698675,3895,3895,3895,3895,18275
|
|
20230608,162700,4876698675,3895,3895,3895,3895,0
|
|
20230608,162600,4876698675,3895,3895,3895,3895,0
|
|
20230608,162500,4876698675,3895,3895,3895,3895,0
|
|
20230608,162400,4876698675,3895,3895,3895,3895,0
|
|
20230608,162300,4876698675,3895,3895,3895,3895,0
|
|
20230608,162200,4876698675,3895,3895,3895,3895,0
|
|
20230608,162100,4876698675,3895,3895,3895,3895,0
|
|
20230608,162000,4876698675,3895,3895,3895,3895,0
|
|
20230608,161900,4876698675,3895,3895,3895,3895,0
|
|
20230608,161800,4876698675,3895,3895,3895,3895,0
|
|
20230608,161700,4876698675,3895,3895,3895,3895,0
|
|
20230608,161600,4876698675,3895,3895,3895,3895,0
|
|
20230608,161500,4876698675,3895,3895,3895,3895,0
|
|
20230608,161400,4876698675,3895,3895,3895,3895,0
|
|
20230608,161300,4876698675,3895,3895,3895,3895,0
|
|
20230608,161200,4876698675,3895,3895,3895,3895,0
|
|
20230608,161100,4876698675,3895,3895,3895,3895,0
|
|
20230608,161000,4876698675,3895,3895,3895,3895,0
|
|
20230608,160900,4876698675,3895,3895,3895,3895,0
|
|
20230608,160800,4876698675,3895,3895,3895,3895,0
|
|
20230608,160700,4876698675,3895,3895,3895,3895,0
|
|
20230608,160600,4876698675,3895,3895,3895,3895,0
|
|
20230608,160500,4876698675,3895,3895,3895,3895,0
|
|
20230608,160400,4876698675,3895,3895,3895,3895,0
|
|
20230608,160300,4876698675,3895,3895,3895,3895,0
|
|
20230608,160200,4876698675,3895,3895,3895,3895,0
|
|
20230608,160100,4876698675,3895,3895,3895,3895,0
|
|
20230608,160000,4876698675,3895,3895,3895,3895,0
|
|
20230608,155900,4876698675,3895,3895,3895,3895,0
|
|
20230608,155800,4876698675,3895,3895,3895,3895,18275
|
|
20230608,155700,4876698675,3895,3895,3895,3895,0
|
|
20230608,155600,4876698675,3895,3895,3895,3895,0
|
|
20230608,155500,4876698675,3895,3895,3895,3895,0
|
|
20230608,155400,4876698675,3895,3895,3895,3895,0
|
|
20230608,155300,4876698675,3895,3895,3895,3895,0
|
|
20230608,155200,4876698675,3895,3895,3895,3895,0
|
|
20230608,155100,4876698675,3895,3895,3895,3895,0
|
|
20230608,155000,4876698675,3895,3895,3895,3895,0
|
|
20230608,154900,4876698675,3895,3895,3895,3895,0
|
|
20230608,154800,4876698675,3895,3895,3895,3895,0
|
|
20230608,154700,4876698675,3895,3895,3895,3895,0
|
|
20230608,154600,4876698675,3895,3895,3895,3895,0
|
|
20230608,154500,4876698675,3895,3895,3895,3895,0
|
|
20230608,154400,4876698675,3895,3895,3895,3895,0
|
|
20230608,154300,4876698675,3895,3895,3895,3895,0
|
|
20230608,154200,4876698675,3895,3895,3895,3895,0
|
|
20230608,154100,4876698675,3895,3895,3895,3895,0
|
|
20230608,154000,4876698675,3895,3895,3895,3895,0
|
|
20230608,153900,4876698675,3895,3895,3895,3895,0
|
|
20230608,153800,4876698675,3895,3895,3895,3895,0
|
|
20230608,153700,4876698675,3895,3895,3895,3895,0
|
|
20230608,153600,4876698675,3895,3895,3895,3895,0
|
|
20230608,153500,4876698675,3895,3895,3895,3895,0
|
|
20230608,153400,4876698675,3895,3895,3895,3895,0
|
|
20230608,153300,4876698675,3895,3895,3895,3895,0
|
|
20230608,153200,4876698675,3895,3895,3895,3895,0
|
|
20230608,153100,4876698675,3895,3895,3895,3895,0
|
|
20230608,153000,4876698675,3895,3895,3895,3895,18275
|
|
20230608,152900,4805517550,3865,3865,3865,3865,0
|
|
20230608,152800,4805517550,3865,3865,3865,3865,0
|
|
20230608,152700,4805517550,3865,3865,3865,3865,0
|
|
20230608,152600,4805517550,3865,3865,3865,3865,0
|
|
20230608,152500,4805517550,3865,3865,3865,3865,0
|
|
20230608,152400,4805517550,3865,3865,3865,3865,0
|
|
20230608,152300,4805517550,3865,3865,3865,3865,0
|
|
20230608,152200,4805517550,3865,3865,3865,3865,0
|
|
20230608,152100,4805517550,3865,3865,3865,3865,0
|
|
20230608,152000,4805517550,3865,3865,3865,3865,0
|
|
20230608,151900,4805517550,3865,3865,3870,3850,1138
|
|
20230608,151800,4801119835,3850,3855,3865,3850,2298
|
|
20230608,151700,4792271740,3855,3865,3865,3850,105
|
|
20230608,151600,4791867060,3855,3865,3865,3855,372
|
|
20230608,151500,4790431280,3860,3865,3865,3855,734
|
|
20230608,151400,4787599715,3860,3865,3870,3860,644
|
|
20230608,151300,4785111650,3865,3860,3865,3855,1797
|
|
20230608,151200,4778171850,3865,3870,3870,3860,572
|
|
20230608,151100,4775963375,3870,3865,3870,3865,1845
|
|
20230608,151000,4768832250,3865,3865,3870,3860,2216
|
|
20230608,150900,4760267615,3865,3865,3865,3855,21
|
|
20230608,150800,4760186560,3865,3860,3865,3860,381
|
|
20230608,150700,4758715875,3865,3855,3865,3855,2645
|
|
20230608,150600,4748506490,3860,3860,3860,3860,1490
|
|
20230608,150500,4742755090,3860,3860,3860,3855,367
|
|
20230608,150400,4741338790,3860,3855,3860,3855,331
|
|
20230608,150300,4740061285,3860,3860,3860,3855,887
|
|
20230608,150200,4736639235,3860,3855,3860,3850,189
|
|
20230608,150100,4735911000,3860,3870,3870,3860,3406
|
|
20230608,150000,4722757365,3870,3870,3870,3865,2223
|
|
20230608,145900,4714159670,3870,3860,3870,3860,2998
|
|
20230608,145800,4702580605,3860,3860,3860,3855,2101
|
|
20230608,145700,4694474245,3860,3855,3860,3855,1608
|
|
20230608,145600,4688275345,3855,3850,3855,3850,1092
|
|
20230608,145500,4684071115,3850,3850,3850,3850,0
|
|
20230608,145400,4684071115,3850,3855,3855,3850,218
|
|
20230608,145300,4683231315,3855,3855,3855,3855,494
|
|
20230608,145200,4681326945,3855,3845,3860,3845,680
|
|
20230608,145100,4678704055,3840,3840,3840,3840,1399
|
|
20230608,145000,4673331895,3840,3840,3840,3835,223
|
|
20230608,144900,4672476390,3840,3840,3840,3835,249
|
|
20230608,144800,4671520430,3840,3840,3840,3825,809
|
|
20230608,144700,4668415990,3840,3840,3840,3840,1
|
|
20230608,144600,4668412150,3830,3840,3840,3825,2958
|
|
20230608,144500,4657084030,3840,3840,3840,3840,27
|
|
20230608,144400,4656980350,3835,3835,3835,3835,90
|
|
20230608,144300,4656635200,3830,3830,3830,3830,0
|
|
20230608,144200,4656635200,3830,3830,3830,3825,1720
|
|
20230608,144100,4650049455,3835,3835,3835,3830,592
|
|
20230608,144000,4647780635,3840,3840,3840,3835,452
|
|
20230608,143900,4646044960,3845,3840,3845,3840,157
|
|
20230608,143800,4645441395,3845,3840,3845,3840,1374
|
|
20230608,143700,4640165040,3840,3835,3840,3835,510
|
|
20230608,143600,4638206680,3840,3830,3840,3830,915
|
|
20230608,143500,4634701950,3830,3830,3830,3830,0
|
|
20230608,143400,4634701950,3830,3830,3830,3830,20
|
|
20230608,143300,4634625350,3830,3830,3830,3825,656
|
|
20230608,143200,4632115795,3825,3835,3835,3825,464
|
|
20230608,143100,4630338850,3835,3840,3840,3835,1936
|
|
20230608,143000,4622912250,3845,3845,3845,3845,1270
|
|
20230608,142900,4618029100,3845,3845,3860,3845,686
|
|
20230608,142800,4615388530,3840,3830,3840,3830,1455
|
|
20230608,142700,4609803235,3830,3830,3830,3830,227
|
|
20230608,142600,4608933825,3825,3820,3825,3820,3333
|
|
20230608,142500,4596192710,3820,3810,3820,3810,179
|
|
20230608,142400,4595510710,3820,3820,3820,3820,1000
|
|
20230608,142300,4591690710,3820,3825,3825,3820,65
|
|
20230608,142200,4591442135,3825,3825,3825,3825,115
|
|
20230608,142100,4591002260,3815,3815,3815,3815,0
|
|
20230608,142000,4591002260,3815,3825,3825,3815,32
|
|
20230608,141900,4590879990,3830,3820,3830,3820,13
|
|
20230608,141800,4590830310,3810,3810,3810,3810,0
|
|
20230608,141700,4590830310,3810,3805,3810,3805,27
|
|
20230608,141600,4590727485,3805,3805,3805,3805,27
|
|
20230608,141500,4590624750,3800,3800,3800,3800,263
|
|
20230608,141400,4589625350,3795,3800,3800,3795,1307
|
|
20230608,141300,4584659365,3790,3795,3795,3790,1696
|
|
20230608,141200,4578228170,3790,3790,3790,3790,2
|
|
20230608,141100,4578220590,3790,3790,3790,3790,882
|
|
20230608,141000,4574877810,3800,3800,3800,3800,123
|
|
20230608,140900,4574410410,3790,3795,3795,3790,1054
|
|
20230608,140800,4570412750,3795,3795,3795,3795,140
|
|
20230608,140700,4569881450,3795,3795,3795,3795,125
|
|
20230608,140600,4569407075,3795,3795,3795,3795,852
|
|
20230608,140500,4566173735,3800,3800,3800,3800,155
|
|
20230608,140400,4565584735,3800,3795,3800,3795,1272
|
|
20230608,140300,4560753160,3795,3795,3795,3795,602
|
|
20230608,140200,4558468570,3795,3795,3795,3795,1280
|
|
20230608,140100,4553610970,3795,3800,3805,3795,1320
|
|
20230608,140000,4548595620,3800,3800,3800,3800,882
|
|
20230608,135900,4545244020,3805,3800,3805,3800,21
|
|
20230608,135800,4545164120,3805,3805,3805,3805,50
|
|
20230608,135700,4544973870,3805,3805,3805,3805,2
|
|
20230608,135600,4544966260,3805,3805,3805,3805,1401
|
|
20230608,135500,4539635455,3805,3810,3810,3805,365
|
|
20230608,135400,4538245630,3805,3805,3805,3805,75
|
|
20230608,135300,4537960255,3805,3805,3805,3805,10
|
|
20230608,135200,4537922205,3810,3810,3810,3810,262
|
|
20230608,135100,4536923985,3810,3805,3810,3805,487
|
|
20230608,135000,4535068645,3805,3805,3805,3805,159
|
|
20230608,134900,4534463650,3810,3820,3820,3810,132
|
|
20230608,134800,4533959730,3820,3820,3820,3820,0
|
|
20230608,134700,4533959730,3820,3820,3820,3820,0
|
|
20230608,134600,4533959730,3820,3820,3820,3820,9
|
|
20230608,134500,4533925350,3830,3820,3830,3820,45
|
|
20230608,134400,4533753430,3820,3820,3820,3820,0
|
|
20230608,134300,4533753430,3820,3805,3820,3805,265
|
|
20230608,134200,4532741940,3805,3805,3805,3805,17
|
|
20230608,134100,4532677255,3805,3800,3805,3795,1014
|
|
20230608,134000,4528828335,3800,3805,3805,3800,1517
|
|
20230608,133900,4523063685,3805,3800,3805,3800,138
|
|
20230608,133800,4522539235,3815,3800,3815,3800,1251
|
|
20230608,133700,4517782405,3795,3810,3815,3795,6108
|
|
20230608,133600,4494565675,3815,3815,3815,3805,1211
|
|
20230608,133500,4489955050,3810,3815,3820,3810,579
|
|
20230608,133400,4487748880,3805,3825,3825,3805,4611
|
|
20230608,133300,4470191630,3820,3825,3825,3820,3172
|
|
20230608,133200,4458071245,3825,3835,3835,3825,1571
|
|
20230608,133100,4452061535,3840,3840,3840,3840,1
|
|
20230608,133000,4452057695,3840,3840,3840,3840,1
|
|
20230608,132900,4452053855,3845,3840,3845,3825,601
|
|
20230608,132800,4449754990,3845,3845,3845,3845,8
|
|
20230608,132700,4449724230,3845,3845,3845,3830,7
|
|
20230608,132600,4449697330,3825,3835,3835,3825,26
|
|
20230608,132500,4449597650,3835,3830,3835,3830,658
|
|
20230608,132400,4447077385,3830,3845,3845,3830,178
|
|
20230608,132300,4446393425,3845,3845,3850,3845,165
|
|
20230608,132200,4445758610,3845,3845,3850,3845,333
|
|
20230608,132100,4444477975,3845,3830,3845,3830,1554
|
|
20230608,132000,4438523290,3830,3820,3830,3820,357
|
|
20230608,131900,4437159350,3815,3815,3815,3810,1612
|
|
20230608,131800,4431011120,3815,3820,3825,3810,3062
|
|
20230608,131700,4419328010,3825,3830,3830,3825,1028
|
|
20230608,131600,4415394665,3830,3830,3830,3825,1347
|
|
20230608,131500,4410241700,3830,3840,3840,3830,2579
|
|
20230608,131400,4400358025,3840,3840,3840,3835,37
|
|
20230608,131300,4400215950,3850,3835,3850,3835,321
|
|
20230608,131200,4398984900,3835,3835,3850,3835,213
|
|
20230608,131100,4398168030,3835,3840,3840,3835,1942
|
|
20230608,131000,4390713480,3840,3835,3845,3835,665
|
|
20230608,130900,4388160500,3835,3845,3850,3835,5616
|
|
20230608,130800,4366585700,3845,3855,3855,3845,3657
|
|
20230608,130700,4352507965,3855,3860,3860,3850,2054
|
|
20230608,130600,4344589905,3860,3860,3860,3860,1300
|
|
20230608,130500,4339571905,3855,3860,3865,3855,2967
|
|
20230608,130400,4328115825,3860,3860,3860,3860,109
|
|
20230608,130300,4327695085,3865,3870,3870,3865,1403
|
|
20230608,130200,4322270545,3875,3875,3875,3875,0
|
|
20230608,130100,4322270545,3875,3875,3875,3875,0
|
|
20230608,130000,4322270545,3875,3875,3875,3875,0
|
|
20230608,125900,4322270545,3875,3875,3875,3875,68
|
|
20230608,125800,4322007045,3875,3875,3875,3875,0
|
|
20230608,125700,4322007045,3875,3870,3875,3870,2
|
|
20230608,125600,4321999300,3875,3875,3875,3875,343
|
|
20230608,125500,4320670175,3875,3875,3875,3875,12
|
|
20230608,125400,4320623675,3870,3870,3870,3870,870
|
|
20230608,125300,4317256775,3865,3865,3865,3865,0
|
|
20230608,125200,4317256775,3865,3865,3865,3865,0
|
|
20230608,125100,4317256775,3865,3870,3870,3865,1934
|
|
20230608,125000,4309780365,3870,3870,3870,3870,85
|
|
20230608,124900,4309451415,3870,3870,3870,3870,0
|
|
20230608,124800,4309451415,3870,3870,3870,3870,2
|
|
20230608,124700,4309443675,3870,3870,3870,3870,9
|
|
20230608,124600,4309408845,3875,3875,3875,3875,26
|
|
20230608,124500,4309308095,3875,3875,3875,3875,300
|
|
20230608,124400,4308145595,3875,3860,3875,3860,12
|
|
20230608,124300,4308099245,3865,3865,3865,3865,0
|
|
20230608,124200,4308099245,3865,3870,3875,3865,2342
|
|
20230608,124100,4299038800,3870,3865,3870,3865,2616
|
|
20230608,124000,4288926575,3865,3860,3865,3860,505
|
|
20230608,123900,4286977270,3865,3860,3865,3860,679
|
|
20230608,123800,4284355230,3865,3865,3865,3865,0
|
|
20230608,123700,4284355230,3865,3860,3865,3860,329
|
|
20230608,123600,4283085285,3860,3860,3860,3860,20
|
|
20230608,123500,4283008085,3860,3865,3865,3860,639
|
|
20230608,123400,4280540790,3860,3860,3860,3860,0
|
|
20230608,123300,4280540790,3860,3860,3860,3860,281
|
|
20230608,123200,4279456130,3855,3855,3855,3855,0
|
|
20230608,123100,4279456130,3855,3860,3860,3855,1748
|
|
20230608,123000,4272717320,3855,3855,3855,3855,0
|
|
20230608,122900,4272717320,3855,3855,3855,3855,1
|
|
20230608,122800,4272713465,3860,3855,3860,3855,67
|
|
20230608,122700,4272455170,3855,3860,3860,3855,1031
|
|
20230608,122600,4268480640,3870,3870,3870,3870,0
|
|
20230608,122500,4268480640,3870,3865,3870,3865,200
|
|
20230608,122400,4267707410,3860,3855,3860,3855,1327
|
|
20230608,122300,4262589965,3855,3855,3855,3855,7
|
|
20230608,122200,4262562980,3855,3855,3855,3855,1015
|
|
20230608,122100,4258650155,3855,3855,3855,3855,576
|
|
20230608,122000,4256429675,3860,3860,3860,3860,2568
|
|
20230608,121900,4246517195,3865,3865,3865,3865,819
|
|
20230608,121800,4243351760,3865,3865,3865,3865,631
|
|
20230608,121700,4240912945,3865,3865,3865,3865,799
|
|
20230608,121600,4237824810,3870,3875,3875,3870,503
|
|
20230608,121500,4235878110,3870,3870,3870,3865,136
|
|
20230608,121400,4235351840,3870,3865,3870,3865,2036
|
|
20230608,121300,4227473020,3865,3865,3865,3865,926
|
|
20230608,121200,4223894030,3860,3865,3865,3860,168
|
|
20230608,121100,4223244960,3865,3865,3865,3865,1315
|
|
20230608,121000,4218162485,3865,3870,3870,3865,458
|
|
20230608,120900,4216390640,3865,3865,3865,3865,56
|
|
20230608,120800,4216174200,3865,3865,3870,3865,274
|
|
20230608,120700,4215114310,3865,3870,3870,3865,103
|
|
20230608,120600,4214716065,3870,3870,3870,3870,19
|
|
20230608,120500,4214642535,3865,3865,3865,3865,0
|
|
20230608,120400,4214642535,3865,3865,3870,3865,1173
|
|
20230608,120300,4210108885,3865,3865,3865,3865,117
|
|
20230608,120200,4209656680,3860,3860,3865,3860,93
|
|
20230608,120100,4209297675,3860,3860,3860,3860,45
|
|
20230608,120000,4209123975,3860,3860,3865,3860,244
|
|
20230608,115900,4208182110,3860,3860,3860,3860,54
|
|
20230608,115800,4207973670,3865,3865,3865,3865,1
|
|
20230608,115700,4207969805,3860,3860,3860,3860,104
|
|
20230608,115600,4207568365,3860,3865,3865,3860,10
|
|
20230608,115500,4207529760,3860,3865,3865,3860,700
|
|
20230608,115400,4204826260,3860,3860,3860,3860,0
|
|
20230608,115300,4204826260,3860,3865,3865,3860,143
|
|
20230608,115200,4204274190,3860,3860,3860,3860,951
|
|
20230608,115100,4200603330,3855,3855,3855,3855,0
|
|
20230608,115000,4200603330,3855,3865,3865,3855,626
|
|
20230608,114900,4198189095,3860,3860,3860,3860,5
|
|
20230608,114800,4198169795,3855,3860,3865,3855,2653
|
|
20230608,114700,4187929225,3860,3860,3860,3860,702
|
|
20230608,114600,4185219505,3860,3860,3860,3860,335
|
|
20230608,114500,4183926405,3855,3860,3865,3855,1077
|
|
20230608,114400,4179768565,3860,3860,3860,3860,991
|
|
20230608,114300,4175943305,3860,3860,3860,3860,1
|
|
20230608,114200,4175939445,3860,3865,3865,3860,1935
|
|
20230608,114100,4168470265,3865,3865,3865,3860,2112
|
|
20230608,114000,4160317090,3860,3865,3865,3855,410
|
|
20230608,113900,4158734025,3855,3865,3865,3855,281
|
|
20230608,113800,4157649770,3855,3855,3855,3855,421
|
|
20230608,113700,4156026815,3855,3860,3860,3855,1686
|
|
20230608,113600,4149519090,3860,3860,3860,3860,1
|
|
20230608,113500,4149515230,3860,3860,3860,3860,471
|
|
20230608,113400,4147697170,3860,3860,3860,3860,17
|
|
20230608,113300,4147631550,3865,3860,3865,3860,384
|
|
20230608,113200,4146148760,3860,3855,3865,3855,277
|
|
20230608,113100,4145079660,3855,3855,3860,3855,460
|
|
20230608,113000,4143305645,3860,3860,3860,3855,126
|
|
20230608,112900,4142819410,3860,3860,3865,3860,432
|
|
20230608,112800,4141151715,3865,3865,3865,3850,7127
|
|
20230608,112700,4113672625,3865,3865,3870,3865,1228
|
|
20230608,112600,4108926400,3865,3875,3875,3865,575
|
|
20230608,112500,4106701145,3875,3875,3875,3875,194
|
|
20230608,112400,4105949395,3870,3865,3870,3865,106
|
|
20230608,112300,4105539205,3865,3865,3875,3860,2161
|
|
20230608,112200,4097184110,3875,3870,3875,3870,337
|
|
20230608,112100,4095879915,3875,3875,3875,3870,190
|
|
20230608,112000,4095143820,3870,3875,3875,3870,167
|
|
20230608,111900,4094497265,3875,3865,3875,3865,6
|
|
20230608,111800,4094474065,3870,3870,3870,3865,66
|
|
20230608,111700,4094218955,3865,3870,3870,3865,1027
|
|
20230608,111600,4090245810,3870,3870,3870,3870,209
|
|
20230608,111500,4089436980,3865,3860,3870,3860,2972
|
|
20230608,111400,4077963325,3860,3880,3880,3860,4505
|
|
20230608,111300,4060534440,3880,3870,3885,3870,674
|
|
20230608,111200,4057925945,3870,3870,3870,3865,2495
|
|
20230608,111100,4048270855,3890,3870,3890,3865,1753
|
|
20230608,111000,4041490535,3870,3895,3895,3870,516
|
|
20230608,110900,4039493570,3870,3885,3885,3865,14880
|
|
20230608,110800,3981804250,3885,3885,3895,3885,689
|
|
20230608,110700,3979127475,3885,3890,3890,3885,605
|
|
20230608,110600,3976776500,3890,3895,3895,3890,528
|
|
20230608,110500,3974722570,3890,3900,3900,3890,5520
|
|
20230608,110400,3953228290,3900,3900,3905,3900,658
|
|
20230608,110300,3950660210,3905,3905,3905,3905,102
|
|
20230608,110200,3950261900,3905,3900,3905,3900,292
|
|
20230608,110100,3949123095,3900,3905,3905,3900,430
|
|
20230608,110000,3947444845,3905,3905,3905,3895,2663
|
|
20230608,105900,3937055945,3900,3890,3900,3885,1333
|
|
20230608,105800,3931861945,3890,3885,3890,3885,129
|
|
20230608,105700,3931360175,3880,3885,3885,3880,4014
|
|
20230608,105600,3915776050,3885,3885,3890,3885,4937
|
|
20230608,105500,3896584695,3885,3890,3890,3885,1215
|
|
20230608,105400,3891859270,3890,3890,3900,3890,1516
|
|
20230608,105300,3885960425,3895,3885,3900,3885,2611
|
|
20230608,105200,3875787455,3890,3885,3890,3885,560
|
|
20230608,105100,3873611355,3885,3880,3885,3880,406
|
|
20230608,105000,3872035200,3880,3895,3895,3880,1657
|
|
20230608,104900,3865594850,3900,3865,3905,3865,5856
|
|
20230608,104800,3842810610,3875,3870,3885,3860,10600
|
|
20230608,104700,3801795125,3870,3895,3895,3855,23308
|
|
20230608,104600,3711586665,3890,3900,3915,3890,9907
|
|
20230608,104500,3672987640,3900,3930,3930,3885,29521
|
|
20230608,104400,3557652795,3930,3935,3945,3930,5891
|
|
20230608,104300,3534484995,3935,3935,3955,3935,7490
|
|
20230608,104200,3504940060,3935,3955,3970,3935,13841
|
|
20230608,104100,3450131490,3955,3935,3960,3930,15479
|
|
20230608,104000,3388933465,3935,3930,3935,3920,4519
|
|
20230608,103900,3371176950,3920,3945,3970,3915,20864
|
|
20230608,103800,3289105880,3920,3935,3945,3920,36741
|
|
20230608,103700,3144825325,3935,3945,3970,3930,21676
|
|
20230608,103600,3059232445,3950,3970,3990,3925,38483
|
|
20230608,103500,2907224265,3970,4005,4015,3950,97053
|
|
20230608,103400,2521896755,4000,4030,4115,3965,206153
|
|
20230608,103300,1686457635,4030,3885,4115,3885,206158
|
|
20230608,103200,855271920,3880,3875,3880,3875,3004
|
|
20230608,103100,843624810,3875,3870,3875,3865,1936
|
|
20230608,103000,836124125,3870,3865,3870,3865,459
|
|
20230608,102900,834350010,3865,3855,3875,3855,953
|
|
20230608,102800,830670880,3855,3850,3855,3845,1713
|
|
20230608,102700,824079975,3855,3855,3855,3855,1227
|
|
20230608,102600,819349890,3855,3860,3860,3855,422
|
|
20230608,102500,817721300,3860,3860,3860,3860,502
|
|
20230608,102400,815783580,3860,3860,3860,3860,1152
|
|
20230608,102300,811336860,3860,3855,3860,3850,3269
|
|
20230608,102200,798726850,3855,3870,3870,3855,7058
|
|
20230608,102100,771471140,3875,3885,3885,3875,2978
|
|
20230608,102000,759918985,3885,3885,3895,3880,6569
|
|
20230608,101900,734388520,3885,3875,3890,3870,4170
|
|
20230608,101800,718208925,3875,3875,3890,3870,4199
|
|
20230608,101700,701933310,3885,3885,3890,3865,15269
|
|
20230608,101600,642745305,3890,3885,3920,3875,42393
|
|
20230608,101500,477688415,3885,3800,3900,3800,18741
|
|
20230608,101400,405368400,3790,3800,3800,3790,537
|
|
20230608,101300,403331100,3800,3800,3800,3800,169
|
|
20230608,101200,402688900,3800,3800,3800,3800,294
|
|
20230608,101100,401571700,3795,3795,3795,3795,322
|
|
20230608,101000,400349710,3795,3790,3795,3790,711
|
|
20230608,100900,397654780,3790,3790,3790,3790,96
|
|
20230608,100800,397290940,3790,3790,3790,3790,268
|
|
20230608,100700,396275220,3790,3785,3790,3785,2192
|
|
20230608,100600,387978040,3785,3785,3785,3785,376
|
|
20230608,100500,386554880,3785,3785,3785,3785,47
|
|
20230608,100400,386376985,3785,3785,3785,3785,246
|
|
20230608,100300,385445875,3785,3785,3785,3785,92
|
|
20230608,100200,385097655,3785,3790,3795,3785,722
|
|
20230608,100100,382364725,3790,3790,3790,3785,941
|
|
20230608,100000,378802630,3795,3785,3795,3785,1271
|
|
20230608,095900,373979595,3785,3785,3785,3785,79
|
|
20230608,095800,373680580,3785,3800,3800,3785,820
|
|
20230608,095700,370570570,3805,3800,3805,3800,225
|
|
20230608,095600,369715450,3800,3790,3800,3790,2174
|
|
20230608,095500,361474990,3790,3800,3800,3790,213
|
|
20230608,095400,360667530,3795,3795,3795,3795,8
|
|
20230608,095300,360637170,3790,3790,3790,3790,5
|
|
20230608,095200,360618220,3785,3790,3790,3785,215
|
|
20230608,095100,359804320,3785,3785,3785,3785,0
|
|
20230608,095000,359804320,3785,3805,3805,3785,896
|
|
20230608,094900,356401970,3805,3800,3805,3800,68
|
|
20230608,094800,356143255,3795,3795,3795,3795,5
|
|
20230608,094700,356124280,3795,3795,3795,3795,0
|
|
20230608,094600,356124280,3795,3790,3795,3785,139
|
|
20230608,094500,355597450,3795,3785,3795,3780,322
|
|
20230608,094400,354378795,3795,3795,3795,3795,98
|
|
20230608,094300,354006885,3795,3780,3795,3780,1607
|
|
20230608,094200,347919770,3780,3775,3780,3775,279
|
|
20230608,094100,346865215,3775,3780,3780,3775,48
|
|
20230608,094000,346683990,3780,3785,3785,3775,325
|
|
20230608,093900,345456455,3785,3780,3785,3780,962
|
|
20230608,093800,341815695,3785,3785,3785,3785,153
|
|
20230608,093700,341236590,3785,3785,3790,3785,2017
|
|
20230608,093600,333600500,3785,3780,3785,3770,1578
|
|
20230608,093500,327644395,3775,3780,3780,3770,2895
|
|
20230608,093400,316720340,3785,3785,3785,3785,825
|
|
20230608,093300,313597715,3785,3800,3800,3785,439
|
|
20230608,093200,311934915,3810,3805,3810,3785,627
|
|
20230608,093100,309561650,3810,3785,3810,3780,1829
|
|
20230608,093000,302643105,3785,3810,3810,3785,1345
|
|
20230608,092900,297552255,3810,3815,3815,3810,269
|
|
20230608,092800,296526050,3815,3815,3815,3790,3
|
|
20230608,092700,296514630,3785,3790,3820,3785,1610
|
|
20230608,092600,290402355,3795,3795,3820,3795,489
|
|
20230608,092500,288539495,3795,3795,3795,3795,1
|
|
20230608,092400,288535700,3795,3790,3795,3790,260
|
|
20230608,092300,287550100,3775,3775,3790,3770,4532
|
|
20230608,092200,270449920,3775,3770,3775,3770,246
|
|
20230608,092100,269522495,3770,3770,3770,3770,121
|
|
20230608,092000,269066325,3770,3770,3770,3770,1479
|
|
20230608,091900,263490495,3765,3765,3790,3765,1553
|
|
20230608,091800,257642675,3765,3765,3790,3765,2049
|
|
20230608,091700,249927120,3770,3775,3775,3770,3904
|
|
20230608,091600,235199690,3775,3775,3775,3770,1317
|
|
20230608,091500,230232085,3775,3790,3790,3775,4
|
|
20230608,091400,230216940,3795,3770,3795,3770,478
|
|
20230608,091300,228404255,3770,3775,3775,3770,655
|
|
20230608,091200,225932545,3775,3800,3800,3770,5680
|
|
20230608,091100,204468690,3800,3830,3835,3800,2825
|
|
20230608,091000,193709605,3830,3815,3830,3790,4707
|
|
20230608,090900,175750390,3820,3790,3820,3790,600
|
|
20230608,090800,173468210,3805,3805,3805,3790,385
|
|
20230608,090700,172008400,3810,3830,3830,3810,2840
|
|
20230608,090600,161135080,3830,3835,3835,3805,746
|
|
20230608,090500,158286215,3805,3805,3835,3805,1947
|
|
20230608,090400,150843440,3805,3770,3805,3760,5964
|
|
20230608,090300,128379065,3790,3765,3790,3765,1851
|
|
20230608,090200,121392200,3765,3770,3780,3765,3576
|
|
20230608,090100,107904805,3770,3775,3780,3745,18717
|
|
20230608,090000,37446085,3775,3840,3840,3770,9800
|