694 lines
35 KiB
CSV
694 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230602,203100,31881470150,3540,3540,3540,3540,74111
|
|
20230602,203000,31881470150,3540,3540,3540,3540,0
|
|
20230602,202900,31881470150,3540,3540,3540,3540,0
|
|
20230602,202800,31881470150,3540,3540,3540,3540,0
|
|
20230602,202700,31881470150,3540,3540,3540,3540,0
|
|
20230602,202600,31881470150,3540,3540,3540,3540,0
|
|
20230602,202500,31881470150,3540,3540,3540,3540,0
|
|
20230602,202400,31881470150,3540,3540,3540,3540,0
|
|
20230602,202300,31881470150,3540,3540,3540,3540,0
|
|
20230602,202200,31881470150,3540,3540,3540,3540,0
|
|
20230602,202100,31881470150,3540,3540,3540,3540,0
|
|
20230602,202000,31881470150,3540,3540,3540,3540,0
|
|
20230602,201900,31881470150,3540,3540,3540,3540,0
|
|
20230602,201800,31881470150,3540,3540,3540,3540,0
|
|
20230602,201700,31881470150,3540,3540,3540,3540,0
|
|
20230602,201600,31881470150,3540,3540,3540,3540,0
|
|
20230602,201500,31881470150,3540,3540,3540,3540,0
|
|
20230602,201400,31881470150,3540,3540,3540,3540,0
|
|
20230602,201300,31881470150,3540,3540,3540,3540,0
|
|
20230602,201200,31881470150,3540,3540,3540,3540,0
|
|
20230602,201100,31881470150,3540,3540,3540,3540,0
|
|
20230602,201000,31881470150,3540,3540,3540,3540,0
|
|
20230602,200900,31881470150,3540,3540,3540,3540,0
|
|
20230602,200800,31881470150,3540,3540,3540,3540,0
|
|
20230602,200700,31881470150,3540,3540,3540,3540,0
|
|
20230602,200600,31881470150,3540,3540,3540,3540,0
|
|
20230602,200500,31881470150,3540,3540,3540,3540,0
|
|
20230602,200400,31881470150,3540,3540,3540,3540,0
|
|
20230602,200300,31881470150,3540,3540,3540,3540,0
|
|
20230602,200200,31881470150,3540,3540,3540,3540,0
|
|
20230602,200100,31881470150,3540,3540,3540,3540,74111
|
|
20230602,200000,31881470150,3540,3540,3540,3540,0
|
|
20230602,195900,31881470150,3540,3540,3540,3540,0
|
|
20230602,195800,31881470150,3540,3540,3540,3540,0
|
|
20230602,195700,31881470150,3540,3540,3540,3540,0
|
|
20230602,195600,31881470150,3540,3540,3540,3540,0
|
|
20230602,195500,31881470150,3540,3540,3540,3540,0
|
|
20230602,195400,31881470150,3540,3540,3540,3540,0
|
|
20230602,195300,31881470150,3540,3540,3540,3540,0
|
|
20230602,195200,31881470150,3540,3540,3540,3540,0
|
|
20230602,195100,31881470150,3540,3540,3540,3540,0
|
|
20230602,195000,31881470150,3540,3540,3540,3540,0
|
|
20230602,194900,31881470150,3540,3540,3540,3540,0
|
|
20230602,194800,31881470150,3540,3540,3540,3540,0
|
|
20230602,194700,31881470150,3540,3540,3540,3540,0
|
|
20230602,194600,31881470150,3540,3540,3540,3540,0
|
|
20230602,194500,31881470150,3540,3540,3540,3540,0
|
|
20230602,194400,31881470150,3540,3540,3540,3540,0
|
|
20230602,194300,31881470150,3540,3540,3540,3540,0
|
|
20230602,194200,31881470150,3540,3540,3540,3540,0
|
|
20230602,194100,31881470150,3540,3540,3540,3540,0
|
|
20230602,194000,31881470150,3540,3540,3540,3540,0
|
|
20230602,193900,31881470150,3540,3540,3540,3540,0
|
|
20230602,193800,31881470150,3540,3540,3540,3540,0
|
|
20230602,193700,31881470150,3540,3540,3540,3540,0
|
|
20230602,193600,31881470150,3540,3540,3540,3540,0
|
|
20230602,193500,31881470150,3540,3540,3540,3540,0
|
|
20230602,193400,31881470150,3540,3540,3540,3540,0
|
|
20230602,193300,31881470150,3540,3540,3540,3540,0
|
|
20230602,193200,31881470150,3540,3540,3540,3540,0
|
|
20230602,193100,31881470150,3540,3540,3540,3540,74111
|
|
20230602,193000,31881470150,3540,3540,3540,3540,0
|
|
20230602,192900,31881470150,3540,3540,3540,3540,0
|
|
20230602,192800,31881470150,3540,3540,3540,3540,0
|
|
20230602,192700,31881470150,3540,3540,3540,3540,0
|
|
20230602,192600,31881470150,3540,3540,3540,3540,0
|
|
20230602,192500,31881470150,3540,3540,3540,3540,0
|
|
20230602,192400,31881470150,3540,3540,3540,3540,0
|
|
20230602,192300,31881470150,3540,3540,3540,3540,0
|
|
20230602,192200,31881470150,3540,3540,3540,3540,0
|
|
20230602,192100,31881470150,3540,3540,3540,3540,0
|
|
20230602,192000,31881470150,3540,3540,3540,3540,0
|
|
20230602,191900,31881470150,3540,3540,3540,3540,0
|
|
20230602,191800,31881470150,3540,3540,3540,3540,0
|
|
20230602,191700,31881470150,3540,3540,3540,3540,0
|
|
20230602,191600,31881470150,3540,3540,3540,3540,0
|
|
20230602,191500,31881470150,3540,3540,3540,3540,0
|
|
20230602,191400,31881470150,3540,3540,3540,3540,0
|
|
20230602,191300,31881470150,3540,3540,3540,3540,0
|
|
20230602,191200,31881470150,3540,3540,3540,3540,0
|
|
20230602,191100,31881470150,3540,3540,3540,3540,0
|
|
20230602,191000,31881470150,3540,3540,3540,3540,0
|
|
20230602,190900,31881470150,3540,3540,3540,3540,0
|
|
20230602,190800,31881470150,3540,3540,3540,3540,0
|
|
20230602,190700,31881470150,3540,3540,3540,3540,0
|
|
20230602,190600,31881470150,3540,3540,3540,3540,0
|
|
20230602,190500,31881470150,3540,3540,3540,3540,0
|
|
20230602,190400,31881470150,3540,3540,3540,3540,0
|
|
20230602,190300,31881470150,3540,3540,3540,3540,0
|
|
20230602,190200,31881470150,3540,3540,3540,3540,0
|
|
20230602,190100,31881470150,3540,3540,3540,3540,74111
|
|
20230602,190000,31881470150,3540,3540,3540,3540,0
|
|
20230602,185900,31881470150,3540,3540,3540,3540,0
|
|
20230602,185800,31881470150,3540,3540,3540,3540,0
|
|
20230602,185700,31881470150,3540,3540,3540,3540,0
|
|
20230602,185600,31881470150,3540,3540,3540,3540,0
|
|
20230602,185500,31881470150,3540,3540,3540,3540,0
|
|
20230602,185400,31881470150,3540,3540,3540,3540,0
|
|
20230602,185300,31881470150,3540,3540,3540,3540,0
|
|
20230602,185200,31881470150,3540,3540,3540,3540,0
|
|
20230602,185100,31881470150,3540,3540,3540,3540,0
|
|
20230602,185000,31881470150,3540,3540,3540,3540,0
|
|
20230602,184900,31881470150,3540,3540,3540,3540,0
|
|
20230602,184800,31881470150,3540,3540,3540,3540,0
|
|
20230602,184700,31881470150,3540,3540,3540,3540,0
|
|
20230602,184600,31881470150,3540,3540,3540,3540,0
|
|
20230602,184500,31881470150,3540,3540,3540,3540,0
|
|
20230602,184400,31881470150,3540,3540,3540,3540,0
|
|
20230602,184300,31881470150,3540,3540,3540,3540,0
|
|
20230602,184200,31881470150,3540,3540,3540,3540,0
|
|
20230602,184100,31881470150,3540,3540,3540,3540,0
|
|
20230602,184000,31881470150,3540,3540,3540,3540,0
|
|
20230602,183900,31881470150,3540,3540,3540,3540,0
|
|
20230602,183800,31881470150,3540,3540,3540,3540,0
|
|
20230602,183700,31881470150,3540,3540,3540,3540,0
|
|
20230602,183600,31881470150,3540,3540,3540,3540,0
|
|
20230602,183500,31881470150,3540,3540,3540,3540,0
|
|
20230602,183400,31881470150,3540,3540,3540,3540,0
|
|
20230602,183300,31881470150,3540,3540,3540,3540,0
|
|
20230602,183200,31881470150,3540,3540,3540,3540,0
|
|
20230602,183100,31881470150,3540,3540,3540,3540,74111
|
|
20230602,183000,31881470150,3540,3540,3540,3540,0
|
|
20230602,182900,31881470150,3540,3540,3540,3540,0
|
|
20230602,182800,31881470150,3540,3540,3540,3540,0
|
|
20230602,182700,31881470150,3540,3540,3540,3540,0
|
|
20230602,182600,31881470150,3540,3540,3540,3540,0
|
|
20230602,182500,31881470150,3540,3540,3540,3540,0
|
|
20230602,182400,31881470150,3540,3540,3540,3540,0
|
|
20230602,182300,31881470150,3540,3540,3540,3540,0
|
|
20230602,182200,31881470150,3540,3540,3540,3540,0
|
|
20230602,182100,31881470150,3540,3540,3540,3540,0
|
|
20230602,182000,31881470150,3540,3540,3540,3540,0
|
|
20230602,181900,31881470150,3540,3540,3540,3540,0
|
|
20230602,181800,31881470150,3540,3540,3540,3540,0
|
|
20230602,181700,31881470150,3540,3540,3540,3540,0
|
|
20230602,181600,31881470150,3540,3540,3540,3540,0
|
|
20230602,181500,31881470150,3540,3540,3540,3540,0
|
|
20230602,181400,31881470150,3540,3540,3540,3540,0
|
|
20230602,181300,31881470150,3540,3540,3540,3540,0
|
|
20230602,181200,31881470150,3540,3540,3540,3540,0
|
|
20230602,181100,31881470150,3540,3540,3540,3540,0
|
|
20230602,181000,31881470150,3540,3540,3540,3540,0
|
|
20230602,180900,31881470150,3540,3540,3540,3540,0
|
|
20230602,180800,31881470150,3540,3540,3540,3540,0
|
|
20230602,180700,31881470150,3540,3540,3540,3540,0
|
|
20230602,180600,31881470150,3540,3540,3540,3540,0
|
|
20230602,180500,31881470150,3540,3540,3540,3540,0
|
|
20230602,180400,31881470150,3540,3540,3540,3540,0
|
|
20230602,180300,31881470150,3540,3540,3540,3540,0
|
|
20230602,180200,31881470150,3540,3540,3540,3540,0
|
|
20230602,180100,31881470150,3540,3540,3540,3540,74111
|
|
20230602,180000,31881470150,3540,3540,3540,3540,0
|
|
20230602,175900,31881470150,3540,3540,3540,3540,0
|
|
20230602,175800,31881470150,3540,3540,3540,3540,0
|
|
20230602,175700,31881470150,3540,3540,3540,3540,0
|
|
20230602,175600,31881470150,3540,3540,3540,3540,0
|
|
20230602,175500,31881470150,3540,3540,3540,3540,0
|
|
20230602,175400,31881470150,3540,3540,3540,3540,0
|
|
20230602,175300,31881470150,3540,3540,3540,3540,0
|
|
20230602,175200,31881470150,3540,3540,3540,3540,0
|
|
20230602,175100,31881470150,3540,3540,3540,3540,0
|
|
20230602,175000,31881470150,3540,3540,3540,3540,0
|
|
20230602,174900,31881470150,3540,3540,3540,3540,0
|
|
20230602,174800,31881470150,3540,3540,3540,3540,0
|
|
20230602,174700,31881470150,3540,3540,3540,3540,0
|
|
20230602,174600,31881470150,3540,3540,3540,3540,0
|
|
20230602,174500,31881470150,3540,3540,3540,3540,0
|
|
20230602,174400,31881470150,3540,3540,3540,3540,0
|
|
20230602,174300,31881470150,3540,3540,3540,3540,0
|
|
20230602,174200,31881470150,3540,3540,3540,3540,0
|
|
20230602,174100,31881470150,3540,3540,3540,3540,0
|
|
20230602,174000,31881470150,3540,3540,3540,3540,0
|
|
20230602,173900,31881470150,3540,3540,3540,3540,0
|
|
20230602,173800,31881470150,3540,3540,3540,3540,0
|
|
20230602,173700,31881470150,3540,3540,3540,3540,0
|
|
20230602,173600,31881470150,3540,3540,3540,3540,0
|
|
20230602,173500,31881470150,3540,3540,3540,3540,0
|
|
20230602,173400,31881470150,3540,3540,3540,3540,0
|
|
20230602,173300,31881470150,3540,3540,3540,3540,0
|
|
20230602,173200,31881470150,3540,3540,3540,3540,0
|
|
20230602,173100,31881470150,3540,3540,3540,3540,74111
|
|
20230602,173000,31881470150,3540,3540,3540,3540,0
|
|
20230602,172900,31881470150,3540,3540,3540,3540,0
|
|
20230602,172800,31881470150,3540,3540,3540,3540,0
|
|
20230602,172700,31881470150,3540,3540,3540,3540,0
|
|
20230602,172600,31881470150,3540,3540,3540,3540,0
|
|
20230602,172500,31881470150,3540,3540,3540,3540,0
|
|
20230602,172400,31881470150,3540,3540,3540,3540,0
|
|
20230602,172300,31881470150,3540,3540,3540,3540,0
|
|
20230602,172200,31881470150,3540,3540,3540,3540,0
|
|
20230602,172100,31881470150,3540,3540,3540,3540,0
|
|
20230602,172000,31881470150,3540,3540,3540,3540,0
|
|
20230602,171900,31881470150,3540,3540,3540,3540,0
|
|
20230602,171800,31881470150,3540,3540,3540,3540,0
|
|
20230602,171700,31881470150,3540,3540,3540,3540,0
|
|
20230602,171600,31881470150,3540,3540,3540,3540,0
|
|
20230602,171500,31881470150,3540,3540,3540,3540,0
|
|
20230602,171400,31881470150,3540,3540,3540,3540,0
|
|
20230602,171300,31881470150,3540,3540,3540,3540,0
|
|
20230602,171200,31881470150,3540,3540,3540,3540,0
|
|
20230602,171100,31881470150,3540,3540,3540,3540,0
|
|
20230602,171000,31881470150,3540,3540,3540,3540,0
|
|
20230602,170900,31881470150,3540,3540,3540,3540,0
|
|
20230602,170800,31881470150,3540,3540,3540,3540,0
|
|
20230602,170700,31881470150,3540,3540,3540,3540,0
|
|
20230602,170600,31881470150,3540,3540,3540,3540,0
|
|
20230602,170500,31881470150,3540,3540,3540,3540,0
|
|
20230602,170400,31881470150,3540,3540,3540,3540,0
|
|
20230602,170300,31881470150,3540,3540,3540,3540,0
|
|
20230602,170200,31881470150,3540,3540,3540,3540,0
|
|
20230602,170100,31881470150,3540,3540,3540,3540,74111
|
|
20230602,170000,31881470150,3540,3540,3540,3540,0
|
|
20230602,165900,31881470150,3540,3540,3540,3540,0
|
|
20230602,165800,31881470150,3540,3540,3540,3540,0
|
|
20230602,165700,31881470150,3540,3540,3540,3540,0
|
|
20230602,165600,31881470150,3540,3540,3540,3540,0
|
|
20230602,165500,31881470150,3540,3540,3540,3540,0
|
|
20230602,165400,31881470150,3540,3540,3540,3540,0
|
|
20230602,165300,31881470150,3540,3540,3540,3540,0
|
|
20230602,165200,31881470150,3540,3540,3540,3540,0
|
|
20230602,165100,31881470150,3540,3540,3540,3540,0
|
|
20230602,165000,31881470150,3540,3540,3540,3540,0
|
|
20230602,164900,31881470150,3540,3540,3540,3540,0
|
|
20230602,164800,31881470150,3540,3540,3540,3540,0
|
|
20230602,164700,31881470150,3540,3540,3540,3540,0
|
|
20230602,164600,31881470150,3540,3540,3540,3540,0
|
|
20230602,164500,31881470150,3540,3540,3540,3540,0
|
|
20230602,164400,31881470150,3540,3540,3540,3540,0
|
|
20230602,164300,31881470150,3540,3540,3540,3540,0
|
|
20230602,164200,31881470150,3540,3540,3540,3540,0
|
|
20230602,164100,31881470150,3540,3540,3540,3540,0
|
|
20230602,164000,31881470150,3540,3540,3540,3540,0
|
|
20230602,163900,31881470150,3540,3540,3540,3540,0
|
|
20230602,163800,31881470150,3540,3540,3540,3540,0
|
|
20230602,163700,31881470150,3540,3540,3540,3540,0
|
|
20230602,163600,31881470150,3540,3540,3540,3540,0
|
|
20230602,163500,31881470150,3540,3540,3540,3540,0
|
|
20230602,163400,31881470150,3540,3540,3540,3540,0
|
|
20230602,163300,31881470150,3540,3540,3540,3540,0
|
|
20230602,163200,31881470150,3540,3540,3540,3540,0
|
|
20230602,163100,31881470150,3540,3540,3540,3540,74111
|
|
20230602,163000,31881470150,3540,3540,3540,3540,0
|
|
20230602,162900,31881470150,3540,3540,3540,3540,0
|
|
20230602,162800,31881470150,3540,3540,3540,3540,0
|
|
20230602,162700,31881470150,3540,3540,3540,3540,0
|
|
20230602,162600,31881470150,3540,3540,3540,3540,0
|
|
20230602,162500,31881470150,3540,3540,3540,3540,0
|
|
20230602,162400,31881470150,3540,3540,3540,3540,0
|
|
20230602,162300,31881470150,3540,3540,3540,3540,0
|
|
20230602,162200,31881470150,3540,3540,3540,3540,0
|
|
20230602,162100,31881470150,3540,3540,3540,3540,0
|
|
20230602,162000,31881470150,3540,3540,3540,3540,0
|
|
20230602,161900,31881470150,3540,3540,3540,3540,0
|
|
20230602,161800,31881470150,3540,3540,3540,3540,0
|
|
20230602,161700,31881470150,3540,3540,3540,3540,0
|
|
20230602,161600,31881470150,3540,3540,3540,3540,0
|
|
20230602,161500,31881470150,3540,3540,3540,3540,0
|
|
20230602,161400,31881470150,3540,3540,3540,3540,0
|
|
20230602,161300,31881470150,3540,3540,3540,3540,0
|
|
20230602,161200,31881470150,3540,3540,3540,3540,0
|
|
20230602,161100,31881470150,3540,3540,3540,3540,0
|
|
20230602,161000,31881470150,3540,3540,3540,3540,0
|
|
20230602,160900,31881470150,3540,3540,3540,3540,0
|
|
20230602,160800,31881470150,3540,3540,3540,3540,0
|
|
20230602,160700,31881470150,3540,3540,3540,3540,0
|
|
20230602,160600,31881470150,3540,3540,3540,3540,0
|
|
20230602,160500,31881470150,3540,3540,3540,3540,0
|
|
20230602,160400,31881470150,3540,3540,3540,3540,0
|
|
20230602,160300,31881470150,3540,3540,3540,3540,0
|
|
20230602,160200,31881470150,3540,3540,3540,3540,0
|
|
20230602,160100,31881470150,3540,3540,3540,3540,74111
|
|
20230602,160000,31881470150,3540,3540,3540,3540,0
|
|
20230602,155900,31881470150,3540,3540,3540,3540,0
|
|
20230602,155800,31881470150,3540,3540,3540,3540,0
|
|
20230602,155700,31881470150,3540,3540,3540,3540,0
|
|
20230602,155600,31881470150,3540,3540,3540,3540,0
|
|
20230602,155500,31881470150,3540,3540,3540,3540,0
|
|
20230602,155400,31881470150,3540,3540,3540,3540,0
|
|
20230602,155300,31881470150,3540,3540,3540,3540,0
|
|
20230602,155200,31881470150,3540,3540,3540,3540,0
|
|
20230602,155100,31881470150,3540,3540,3540,3540,0
|
|
20230602,155000,31881470150,3540,3540,3540,3540,0
|
|
20230602,154900,31881470150,3540,3540,3540,3540,0
|
|
20230602,154800,31881470150,3540,3540,3540,3540,0
|
|
20230602,154700,31881470150,3540,3540,3540,3540,0
|
|
20230602,154600,31881470150,3540,3540,3540,3540,0
|
|
20230602,154500,31881470150,3540,3540,3540,3540,0
|
|
20230602,154400,31881470150,3540,3540,3540,3540,0
|
|
20230602,154300,31881470150,3540,3540,3540,3540,0
|
|
20230602,154200,31881470150,3540,3540,3540,3540,0
|
|
20230602,154100,31881470150,3540,3540,3540,3540,0
|
|
20230602,154000,31881470150,3540,3540,3540,3540,0
|
|
20230602,153900,31881470150,3540,3540,3540,3540,0
|
|
20230602,153800,31881470150,3540,3540,3540,3540,0
|
|
20230602,153700,31881470150,3540,3540,3540,3540,0
|
|
20230602,153600,31881470150,3540,3540,3540,3540,0
|
|
20230602,153500,31881470150,3540,3540,3540,3540,0
|
|
20230602,153400,31881470150,3540,3540,3540,3540,0
|
|
20230602,153300,31881470150,3540,3540,3540,3540,0
|
|
20230602,153200,31881470150,3540,3540,3540,3540,0
|
|
20230602,153100,31881470150,3540,3540,3540,3540,74111
|
|
20230602,153000,31881470150,3540,3540,3540,3540,74111
|
|
20230602,152900,31619117210,3515,3515,3515,3515,0
|
|
20230602,152800,31619117210,3515,3515,3515,3515,0
|
|
20230602,152700,31619117210,3515,3515,3515,3515,0
|
|
20230602,152600,31619117210,3515,3515,3515,3515,0
|
|
20230602,152500,31619117210,3515,3515,3515,3515,0
|
|
20230602,152400,31619117210,3515,3515,3515,3515,0
|
|
20230602,152300,31619117210,3515,3515,3515,3515,0
|
|
20230602,152200,31619117210,3515,3515,3515,3515,0
|
|
20230602,152100,31619117210,3515,3515,3515,3515,0
|
|
20230602,152000,31619117210,3515,3515,3515,3515,0
|
|
20230602,151900,31619117210,3515,3520,3525,3515,36150
|
|
20230602,151800,31491907515,3520,3530,3540,3520,16857
|
|
20230602,151700,31432522115,3535,3540,3545,3510,45829
|
|
20230602,151600,31271043415,3540,3560,3560,3540,20880
|
|
20230602,151500,31196995675,3545,3525,3560,3525,68674
|
|
20230602,151400,30953681100,3530,3535,3535,3530,11920
|
|
20230602,151300,30911600925,3530,3535,3540,3520,38058
|
|
20230602,151200,30777309095,3530,3525,3535,3525,8931
|
|
20230602,151100,30745786630,3525,3525,3535,3525,12480
|
|
20230602,151000,30701762500,3530,3525,3530,3525,10181
|
|
20230602,150900,30665835580,3530,3530,3530,3520,12417
|
|
20230602,150800,30622063805,3530,3530,3535,3525,12541
|
|
20230602,150700,30577792050,3520,3530,3530,3505,39899
|
|
20230602,150600,30437451705,3530,3540,3540,3530,17805
|
|
20230602,150500,30374571835,3540,3540,3540,3530,7477
|
|
20230602,150400,30348131055,3535,3540,3540,3530,14182
|
|
20230602,150300,30298025455,3535,3530,3540,3525,21203
|
|
20230602,150200,30223133520,3525,3525,3530,3520,10090
|
|
20230602,150100,30187571985,3525,3525,3530,3520,15093
|
|
20230602,150000,30134372740,3520,3525,3530,3520,12935
|
|
20230602,145900,30088764810,3525,3535,3545,3525,10380
|
|
20230602,145800,30052095680,3540,3540,3545,3535,6242
|
|
20230602,145700,30030011480,3535,3540,3550,3535,29469
|
|
20230602,145600,29925569350,3540,3545,3545,3515,15182
|
|
20230602,145500,29871993855,3545,3525,3555,3525,29811
|
|
20230602,145400,29766322650,3525,3515,3535,3510,13311
|
|
20230602,145300,29719442190,3515,3515,3520,3495,66701
|
|
20230602,145200,29485522750,3520,3530,3530,3515,22109
|
|
20230602,145100,29407687965,3520,3540,3545,3520,20427
|
|
20230602,145000,29335634490,3525,3525,3540,3520,45449
|
|
20230602,144900,29175473970,3525,3550,3555,3525,46595
|
|
20230602,144800,29010669950,3545,3545,3550,3535,18120
|
|
20230602,144700,28946458980,3540,3545,3550,3535,20290
|
|
20230602,144600,28874585825,3550,3565,3570,3545,26219
|
|
20230602,144500,28781331020,3560,3560,3570,3540,22833
|
|
20230602,144400,28700076420,3555,3550,3560,3535,61527
|
|
20230602,144300,28482011975,3550,3560,3565,3550,11875
|
|
20230602,144200,28439749330,3560,3560,3565,3540,29205
|
|
20230602,144100,28335989640,3560,3580,3580,3560,36465
|
|
20230602,144000,28205828035,3575,3570,3585,3565,50019
|
|
20230602,143900,28027014785,3570,3545,3570,3545,64380
|
|
20230602,143800,27797681595,3545,3550,3555,3540,9337
|
|
20230602,143700,27764556265,3550,3545,3555,3540,13024
|
|
20230602,143600,27718329390,3545,3535,3560,3535,20165
|
|
20230602,143500,27646720150,3535,3530,3555,3530,23612
|
|
20230602,143400,27563197445,3525,3550,3555,3525,35077
|
|
20230602,143300,27439132650,3550,3550,3560,3535,22348
|
|
20230602,143200,27359891595,3550,3545,3555,3530,34608
|
|
20230602,143100,27237309965,3540,3555,3560,3525,61318
|
|
20230602,143000,27020544715,3550,3575,3575,3545,41682
|
|
20230602,142900,26872043700,3570,3555,3580,3535,56609
|
|
20230602,142800,26670972480,3555,3560,3565,3530,71893
|
|
20230602,142700,26416164610,3555,3600,3630,3515,289111
|
|
20230602,142600,25379461315,3605,3545,3615,3540,336544
|
|
20230602,142500,24173521555,3545,3515,3545,3500,139846
|
|
20230602,142400,23679208000,3515,3495,3515,3485,65910
|
|
20230602,142300,23448420395,3485,3480,3495,3480,2563
|
|
20230602,142200,23439476880,3480,3485,3490,3480,4694
|
|
20230602,142100,23423123980,3480,3485,3490,3480,3179
|
|
20230602,142000,23412045440,3485,3490,3495,3480,2728
|
|
20230602,141900,23402539960,3490,3480,3490,3475,8643
|
|
20230602,141800,23372436050,3480,3460,3480,3455,9153
|
|
20230602,141700,23340645795,3455,3475,3480,3455,18229
|
|
20230602,141600,23277452365,3480,3480,3480,3455,53937
|
|
20230602,141500,23090331975,3480,3490,3490,3480,14978
|
|
20230602,141400,23038149235,3495,3495,3500,3490,3671
|
|
20230602,141300,23025330730,3500,3505,3505,3485,16594
|
|
20230602,141200,22967347285,3505,3515,3515,3500,22824
|
|
20230602,141100,22887231845,3510,3490,3515,3490,47036
|
|
20230602,141000,22722600155,3490,3490,3495,3480,26682
|
|
20230602,140900,22629561920,3490,3485,3490,3480,16632
|
|
20230602,140800,22571599400,3485,3500,3500,3485,11211
|
|
20230602,140700,22532468855,3505,3495,3505,3495,3913
|
|
20230602,140600,22518783500,3485,3480,3495,3480,17187
|
|
20230602,140500,22458898265,3480,3505,3510,3480,49085
|
|
20230602,140400,22287399925,3505,3500,3510,3500,5699
|
|
20230602,140300,22267443310,3515,3515,3520,3500,11368
|
|
20230602,140200,22227533090,3515,3505,3515,3505,3949
|
|
20230602,140100,22213680880,3510,3505,3510,3500,12859
|
|
20230602,140000,22168632185,3505,3505,3520,3500,11483
|
|
20230602,135900,22128295925,3500,3520,3520,3500,39524
|
|
20230602,135800,21989760040,3520,3525,3535,3520,10139
|
|
20230602,135700,21954030050,3525,3540,3545,3520,33760
|
|
20230602,135600,21834650595,3540,3515,3545,3505,91453
|
|
20230602,135500,21512033675,3510,3505,3515,3505,24916
|
|
20230602,135400,21424534515,3505,3510,3510,3500,5761
|
|
20230602,135300,21404337825,3505,3505,3510,3495,17067
|
|
20230602,135200,21344507680,3505,3495,3505,3495,13190
|
|
20230602,135100,21298334760,3495,3505,3510,3495,16591
|
|
20230602,135000,21240237190,3505,3490,3510,3490,30987
|
|
20230602,134900,21131710080,3495,3495,3500,3490,8750
|
|
20230602,134800,21101119500,3495,3490,3500,3475,9666
|
|
20230602,134700,21067326160,3475,3465,3490,3465,27533
|
|
20230602,134600,20971714405,3465,3465,3480,3465,13360
|
|
20230602,134500,20925309790,3465,3465,3470,3460,17515
|
|
20230602,134400,20864596810,3470,3475,3475,3455,33830
|
|
20230602,134300,20747383025,3475,3500,3505,3475,30849
|
|
20230602,134200,20639763605,3500,3495,3510,3490,28267
|
|
20230602,134100,20540864560,3495,3485,3500,3485,16187
|
|
20230602,134000,20484407140,3485,3505,3505,3485,26086
|
|
20230602,133900,20393258650,3505,3510,3515,3505,16139
|
|
20230602,133800,20336669090,3515,3525,3530,3510,28641
|
|
20230602,133700,20235866270,3520,3490,3535,3490,38377
|
|
20230602,133600,20101018815,3490,3505,3505,3490,34557
|
|
20230602,133500,19980128610,3505,3485,3525,3480,44821
|
|
20230602,133400,19823295500,3485,3510,3515,3480,86626
|
|
20230602,133300,19519770405,3515,3535,3550,3515,167148
|
|
20230602,133200,18928645650,3535,3490,3535,3490,180597
|
|
20230602,133100,18294677960,3485,3480,3495,3480,23731
|
|
20230602,133000,18211912420,3480,3465,3485,3455,37929
|
|
20230602,132900,18080477860,3465,3490,3495,3465,63179
|
|
20230602,132800,17860670355,3485,3505,3505,3480,36417
|
|
20230602,132700,17733608285,3500,3485,3510,3485,76008
|
|
20230602,132600,17467460760,3485,3490,3495,3470,62954
|
|
20230602,132500,17248126360,3495,3505,3505,3480,78280
|
|
20230602,132400,16974863350,3505,3490,3520,3485,187730
|
|
20230602,132300,16316181665,3495,3495,3525,3480,258700
|
|
20230602,132200,15410807285,3490,3480,3495,3460,107770
|
|
20230602,132100,15035712705,3480,3445,3480,3430,125763
|
|
20230602,132000,14600455245,3445,3430,3445,3425,42060
|
|
20230602,131900,14456073760,3430,3420,3435,3415,20887
|
|
20230602,131800,14384466215,3420,3435,3440,3420,8722
|
|
20230602,131700,14354515525,3435,3415,3450,3415,52684
|
|
20230602,131600,14173339405,3415,3410,3430,3405,12693
|
|
20230602,131500,14129952310,3410,3430,3430,3405,24198
|
|
20230602,131400,14047084090,3430,3400,3435,3400,45200
|
|
20230602,131300,13892652540,3400,3400,3405,3400,11993
|
|
20230602,131200,13851873420,3400,3385,3405,3385,12892
|
|
20230602,131100,13808045325,3395,3380,3395,3375,7340
|
|
20230602,131000,13783181540,3380,3375,3385,3375,4050
|
|
20230602,130900,13769497905,3375,3385,3385,3375,20014
|
|
20230602,130800,13701852555,3385,3385,3385,3385,1213
|
|
20230602,130700,13697746550,3385,3385,3390,3380,3456
|
|
20230602,130600,13686045955,3380,3380,3385,3380,1171
|
|
20230602,130500,13682087430,3380,3370,3395,3370,5561
|
|
20230602,130400,13663314175,3370,3365,3370,3365,1813
|
|
20230602,130300,13657205255,3365,3375,3375,3365,4789
|
|
20230602,130200,13641075195,3375,3375,3385,3370,10125
|
|
20230602,130100,13606887800,3385,3390,3395,3380,19264
|
|
20230602,130000,13541604670,3390,3380,3405,3370,78100
|
|
20230602,125900,13276294205,3375,3365,3380,3360,7851
|
|
20230602,125800,13249869360,3370,3375,3375,3370,1719
|
|
20230602,125700,13244072360,3375,3370,3380,3370,8552
|
|
20230602,125600,13215220115,3370,3360,3370,3360,8102
|
|
20230602,125500,13187991005,3360,3365,3365,3360,8259
|
|
20230602,125400,13160228260,3370,3365,3370,3360,4286
|
|
20230602,125300,13145806020,3365,3375,3375,3365,2664
|
|
20230602,125200,13136839350,3375,3365,3375,3360,1826
|
|
20230602,125100,13130692625,3370,3370,3370,3360,2287
|
|
20230602,125000,13122986110,3370,3365,3370,3360,11853
|
|
20230602,124900,13083136955,3365,3365,3370,3360,1312
|
|
20230602,124800,13078720220,3360,3350,3365,3350,3972
|
|
20230602,124700,13065382410,3355,3360,3360,3355,3505
|
|
20230602,124600,13053620010,3370,3365,3375,3360,3270
|
|
20230602,124500,13042606200,3370,3360,3375,3355,4678
|
|
20230602,124400,13026855920,3350,3355,3360,3350,6536
|
|
20230602,124300,13004950045,3355,3370,3370,3355,21336
|
|
20230602,124200,12933170730,3370,3360,3375,3360,8227
|
|
20230602,124100,12905469520,3360,3345,3360,3340,9629
|
|
20230602,124000,12873171930,3345,3345,3345,3330,28273
|
|
20230602,123900,12778897595,3345,3355,3360,3340,12725
|
|
20230602,123800,12736286040,3355,3355,3365,3350,7803
|
|
20230602,123700,12710109815,3360,3355,3365,3355,5504
|
|
20230602,123600,12691640110,3355,3365,3365,3355,32235
|
|
20230602,123500,12583386130,3365,3375,3380,3365,6918
|
|
20230602,123400,12560062525,3375,3375,3375,3375,1043
|
|
20230602,123300,12556542400,3375,3365,3375,3365,8635
|
|
20230602,123200,12527448830,3370,3365,3370,3360,7123
|
|
20230602,123100,12503473160,3365,3380,3380,3365,14358
|
|
20230602,123000,12455098340,3380,3370,3380,3370,8431
|
|
20230602,122900,12426674185,3375,3395,3395,3375,17922
|
|
20230602,122800,12366089375,3395,3390,3400,3380,4760
|
|
20230602,122700,12349941385,3390,3385,3400,3380,19261
|
|
20230602,122600,12284603420,3390,3375,3390,3370,6057
|
|
20230602,122500,12264145745,3375,3380,3390,3370,9676
|
|
20230602,122400,12231485720,3380,3400,3400,3380,6287
|
|
20230602,122300,12210170080,3400,3400,3415,3395,19455
|
|
20230602,122200,12143993770,3400,3380,3400,3370,22618
|
|
20230602,122100,12067442980,3380,3380,3385,3370,18898
|
|
20230602,122000,12003621780,3380,3385,3395,3375,16800
|
|
20230602,121900,11946782765,3385,3395,3400,3385,20347
|
|
20230602,121800,11877878645,3395,3395,3400,3385,30646
|
|
20230602,121700,11773927070,3395,3395,3410,3385,23869
|
|
20230602,121600,11692790450,3395,3400,3450,3385,61617
|
|
20230602,121500,11482202060,3395,3410,3410,3375,29782
|
|
20230602,121400,11381166885,3410,3450,3450,3405,45887
|
|
20230602,121300,11223969460,3450,3410,3450,3410,100267
|
|
20230602,121200,10879922015,3410,3405,3425,3385,92970
|
|
20230602,121100,10563107520,3405,3365,3405,3360,87499
|
|
20230602,121000,10266379180,3360,3365,3370,3360,6947
|
|
20230602,120900,10243006130,3365,3370,3375,3350,22746
|
|
20230602,120800,10166635100,3370,3375,3380,3365,18365
|
|
20230602,120700,10104634270,3375,3350,3375,3350,33378
|
|
20230602,120600,9992407495,3350,3340,3350,3340,8427
|
|
20230602,120500,9964188575,3340,3335,3340,3335,8301
|
|
20230602,120400,9936470765,3335,3335,3335,3330,1342
|
|
20230602,120300,9931995445,3340,3335,3340,3330,2865
|
|
20230602,120200,9922440255,3335,3330,3335,3325,3234
|
|
20230602,120100,9911670525,3330,3330,3340,3330,5034
|
|
20230602,120000,9894859475,3330,3345,3345,3330,4797
|
|
20230602,115900,9878874020,3345,3350,3360,3340,16947
|
|
20230602,115800,9822099905,3345,3340,3345,3335,4666
|
|
20230602,115700,9806510035,3335,3335,3340,3330,16329
|
|
20230602,115600,9752010955,3330,3320,3335,3320,3766
|
|
20230602,115500,9739483625,3320,3310,3320,3310,1035
|
|
20230602,115400,9736054590,3310,3310,3315,3310,3367
|
|
20230602,115300,9724904795,3310,3320,3320,3310,3458
|
|
20230602,115200,9713441760,3320,3320,3320,3315,1211
|
|
20230602,115100,9709421850,3320,3315,3320,3305,14367
|
|
20230602,115000,9661817165,3315,3320,3325,3315,8829
|
|
20230602,114900,9632513890,3330,3330,3330,3320,15594
|
|
20230602,114800,9580637300,3330,3330,3340,3330,26224
|
|
20230602,114700,9493299065,3330,3355,3355,3330,7189
|
|
20230602,114600,9469254195,3355,3355,3360,3355,8787
|
|
20230602,114500,9439745700,3355,3350,3360,3345,15133
|
|
20230602,114400,9388981585,3350,3325,3350,3320,37365
|
|
20230602,114300,9264269480,3330,3350,3350,3320,33055
|
|
20230602,114200,9154037335,3350,3350,3360,3340,25240
|
|
20230602,114100,9069431530,3345,3325,3345,3325,23659
|
|
20230602,114000,8990440355,3335,3315,3335,3305,22454
|
|
20230602,113900,8915882480,3315,3295,3315,3290,28319
|
|
20230602,113800,8822443940,3290,3290,3295,3290,2093
|
|
20230602,113700,8815557880,3290,3295,3295,3285,8491
|
|
20230602,113600,8787623310,3295,3290,3295,3290,4884
|
|
20230602,113500,8771554495,3290,3290,3290,3290,2720
|
|
20230602,113400,8762605695,3290,3290,3295,3290,5548
|
|
20230602,113300,8744352525,3290,3290,3295,3290,2196
|
|
20230602,113200,8737118845,3295,3290,3295,3290,1029
|
|
20230602,113100,8733732550,3290,3290,3295,3290,2272
|
|
20230602,113000,8726251810,3290,3285,3290,3285,2488
|
|
20230602,112900,8718074890,3290,3295,3295,3290,7915
|
|
20230602,112800,8692021115,3290,3295,3300,3290,4451
|
|
20230602,112700,8677366175,3295,3285,3300,3275,10581
|
|
20230602,112600,8642585600,3285,3270,3290,3265,6473
|
|
20230602,112500,8621363415,3275,3260,3275,3260,2180
|
|
20230602,112400,8614247175,3260,3255,3260,3255,428
|
|
20230602,112300,8612852500,3255,3255,3260,3255,863
|
|
20230602,112200,8610043280,3260,3250,3260,3250,2433
|
|
20230602,112100,8602126290,3255,3250,3255,3250,809
|
|
20230602,112000,8599496775,3250,3250,3255,3250,2580
|
|
20230602,111900,8591110465,3255,3255,3255,3250,5697
|
|
20230602,111800,8572592195,3255,3255,3255,3255,4300
|
|
20230602,111700,8558595695,3260,3255,3260,3255,53
|
|
20230602,111600,8558423105,3255,3255,3255,3255,4788
|
|
20230602,111500,8542838165,3255,3255,3260,3255,3198
|
|
20230602,111400,8532428260,3255,3255,3255,3250,3996
|
|
20230602,111300,8519440185,3255,3260,3260,3250,4308
|
|
20230602,111200,8505432175,3260,3265,3265,3255,4423
|
|
20230602,111100,8491035075,3265,3260,3265,3255,943
|
|
20230602,111000,8487960155,3260,3255,3260,3250,4977
|
|
20230602,110900,8471751930,3250,3260,3260,3250,3314
|
|
20230602,110800,8460963015,3265,3265,3265,3260,3314
|
|
20230602,110700,8450142890,3270,3255,3270,3250,10163
|
|
20230602,110600,8417014740,3255,3250,3255,3250,5849
|
|
20230602,110500,8397976250,3250,3250,3260,3250,5285
|
|
20230602,110400,8380773575,3250,3250,3255,3250,5824
|
|
20230602,110300,8361841530,3250,3250,3255,3250,10126
|
|
20230602,110200,8328928655,3250,3255,3255,3250,12090
|
|
20230602,110100,8289623725,3255,3255,3260,3250,14729
|
|
20230602,110000,8241742210,3250,3255,3260,3250,8274
|
|
20230602,105900,8214812395,3260,3255,3260,3255,2232
|
|
20230602,105800,8207546730,3255,3250,3255,3250,1281
|
|
20230602,105700,8203379595,3250,3255,3260,3250,8157
|
|
20230602,105600,8176851270,3255,3250,3260,3250,5367
|
|
20230602,105500,8159379895,3250,3255,3260,3250,4651
|
|
20230602,105400,8144253805,3260,3255,3260,3255,2679
|
|
20230602,105300,8135533630,3255,3255,3260,3255,5208
|
|
20230602,105200,8118576370,3255,3250,3260,3250,4540
|
|
20230602,105100,8103794245,3250,3255,3260,3250,3358
|
|
20230602,105000,8092869605,3255,3255,3260,3250,5514
|
|
20230602,104900,8074919870,3255,3260,3260,3250,10048
|
|
20230602,104800,8042231590,3260,3260,3265,3260,6441
|
|
20230602,104700,8021233360,3260,3255,3260,3255,13849
|
|
20230602,104600,7976148805,3255,3265,3265,3255,6825
|
|
20230602,104500,7953930800,3265,3260,3265,3255,3569
|
|
20230602,104400,7942307695,3260,3260,3260,3255,7387
|
|
20230602,104300,7918240100,3260,3270,3275,3260,48364
|
|
20230602,104200,7760481470,3270,3270,3270,3265,1858
|
|
20230602,104100,7754406215,3270,3270,3270,3265,6705
|
|
20230602,104000,7732483165,3270,3270,3270,3270,7038
|
|
20230602,103900,7709468905,3275,3275,3275,3270,4001
|
|
20230602,103800,7696383875,3270,3280,3280,3270,749
|
|
20230602,103700,7693934095,3285,3275,3285,3270,1464
|
|
20230602,103600,7689138660,3270,3275,3280,3270,1851
|
|
20230602,103500,7683081250,3275,3270,3275,3270,8719
|
|
20230602,103400,7654539950,3280,3275,3280,3270,1729
|
|
20230602,103300,7648877255,3275,3270,3275,3265,8815
|
|
20230602,103200,7620069605,3270,3275,3275,3270,6736
|
|
20230602,103100,7598031835,3275,3285,3290,3275,4444
|
|
20230602,103000,7583455525,3285,3280,3290,3280,9661
|
|
20230602,102900,7551750335,3280,3280,3290,3280,7824
|
|
20230602,102800,7526053505,3285,3275,3290,3275,3089
|
|
20230602,102700,7515913235,3285,3270,3285,3265,2504
|
|
20230602,102600,7507721430,3265,3265,3275,3265,8345
|
|
20230602,102500,7480453640,3265,3260,3265,3260,5671
|
|
20230602,102400,7461961845,3265,3265,3265,3260,18440
|
|
20230602,102300,7401771245,3265,3280,3280,3265,8129
|
|
20230602,102200,7375171240,3275,3285,3285,3275,2066
|
|
20230602,102100,7368399475,3285,3280,3285,3275,3366
|
|
20230602,102000,7357370175,3280,3285,3285,3280,2361
|
|
20230602,101900,7349626015,3285,3275,3285,3275,821
|
|
20230602,101800,7346932875,3275,3275,3280,3270,2287
|
|
20230602,101700,7339447430,3275,3275,3280,3270,1008
|
|
20230602,101600,7336146855,3275,3280,3280,3275,1464
|
|
20230602,101500,7331345025,3280,3260,3280,3260,7723
|
|
20230602,101400,7306137815,3260,3265,3265,3260,6132
|
|
20230602,101300,7286144355,3260,3265,3270,3260,22442
|
|
20230602,101200,7212972005,3260,3265,3270,3260,25505
|
|
20230602,101100,7129800025,3265,3280,3280,3265,10459
|
|
20230602,101000,7095590545,3275,3280,3280,3270,9178
|
|
20230602,100900,7065554185,3280,3290,3290,3280,3137
|
|
20230602,100800,7055258805,3290,3295,3295,3290,13989
|
|
20230602,100700,7009231875,3295,3295,3300,3290,2695
|
|
20230602,100600,7000353885,3290,3290,3300,3290,3688
|
|
20230602,100500,6988213215,3290,3280,3290,3280,10849
|
|
20230602,100400,6952589130,3280,3270,3280,3270,5228
|
|
20230602,100300,6935456885,3270,3265,3280,3265,4251
|
|
20230602,100200,6921544005,3265,3260,3265,3255,14401
|
|
20230602,100100,6874580950,3255,3270,3270,3255,28045
|
|
20230602,100000,6783181730,3270,3275,3280,3270,19538
|
|
20230602,095900,6719250265,3280,3280,3290,3275,5487
|
|
20230602,095800,6701255265,3280,3280,3285,3280,11840
|
|
20230602,095700,6662390455,3280,3285,3290,3280,20856
|
|
20230602,095600,6593921020,3285,3285,3290,3285,7259
|
|
20230602,095500,6570072580,3285,3285,3295,3280,7531
|
|
20230602,095400,6545318690,3285,3305,3305,3280,24418
|
|
20230602,095300,6465048330,3300,3305,3310,3300,25141
|
|
20230602,095200,6382039760,3305,3320,3320,3300,62957
|
|
20230602,095100,6173451445,3320,3325,3330,3320,11410
|
|
20230602,095000,6135539765,3325,3330,3330,3325,17617
|
|
20230602,094900,6076941680,3325,3340,3345,3325,24181
|
|
20230602,094800,5996343110,3345,3350,3355,3340,13827
|
|
20230602,094700,5950089280,3355,3350,3360,3340,10208
|
|
20230602,094600,5915872780,3355,3340,3355,3335,10921
|
|
20230602,094500,5879361495,3340,3335,3345,3330,8138
|
|
20230602,094400,5852212485,3340,3345,3345,3330,21009
|
|
20230602,094300,5782145445,3345,3340,3365,3340,6695
|
|
20230602,094200,5759718625,3340,3370,3375,3340,33236
|
|
20230602,094100,5648038480,3370,3340,3370,3340,17073
|
|
20230602,094000,5590783275,3340,3350,3350,3325,34948
|
|
20230602,093900,5474234460,3350,3340,3350,3330,8819
|
|
20230602,093800,5444798440,3340,3345,3350,3340,5210
|
|
20230602,093700,5427388970,3340,3340,3350,3335,7921
|
|
20230602,093600,5400914385,3340,3325,3340,3320,6729
|
|
20230602,093500,5378527625,3330,3325,3335,3320,14928
|
|
20230602,093400,5328888260,3325,3355,3365,3325,48049
|
|
20230602,093300,5168104145,3360,3340,3360,3340,17041
|
|
20230602,093200,5110997545,3345,3330,3345,3330,17046
|
|
20230602,093100,5054049685,3330,3325,3335,3320,18943
|
|
20230602,093000,4991020910,3325,3325,3330,3320,25233
|
|
20230602,092900,4907162035,3325,3330,3330,3325,19637
|
|
20230602,092800,4841827510,3330,3335,3335,3325,14116
|
|
20230602,092700,4794857185,3335,3330,3335,3325,16926
|
|
20230602,092600,4738464125,3325,3340,3340,3325,46280
|
|
20230602,092500,4584257545,3340,3360,3360,3335,26392
|
|
20230602,092400,4496070655,3360,3370,3375,3340,69309
|
|
20230602,092300,4263403585,3375,3385,3390,3370,45751
|
|
20230602,092200,4108800005,3385,3375,3405,3370,93311
|
|
20230602,092100,3792306585,3370,3355,3375,3350,31523
|
|
20230602,092000,3686295080,3360,3335,3365,3335,31155
|
|
20230602,091900,3581975360,3335,3340,3355,3330,21260
|
|
20230602,091800,3511014770,3340,3345,3355,3325,39862
|
|
20230602,091700,3377874585,3345,3340,3345,3320,24381
|
|
20230602,091600,3296570925,3345,3345,3350,3320,24357
|
|
20230602,091500,3215299175,3350,3375,3385,3345,47558
|
|
20230602,091400,3055093765,3380,3320,3400,3320,130429
|
|
20230602,091300,2615287135,3335,3300,3340,3295,36754
|
|
20230602,091200,2493493595,3300,3310,3310,3290,14250
|
|
20230602,091100,2446451600,3310,3295,3315,3290,9844
|
|
20230602,091000,2413951240,3295,3290,3295,3265,43564
|
|
20230602,090900,2271059155,3295,3310,3310,3290,25027
|
|
20230602,090800,2188505375,3305,3330,3330,3300,15312
|
|
20230602,090700,2137798355,3330,3320,3335,3315,26467
|
|
20230602,090600,2049790545,3320,3290,3320,3280,24219
|
|
20230602,090500,1969756925,3280,3270,3295,3270,29288
|
|
20230602,090400,1873665475,3265,3300,3300,3265,61332
|
|
20230602,090300,1672514095,3295,3320,3325,3295,60441
|
|
20230602,090200,1472738670,3325,3325,3325,3295,34791
|
|
20230602,090100,1357438750,3325,3275,3345,3235,88839
|
|
20230602,090000,1065950375,3275,3350,3355,3265,317464
|