706 lines
35 KiB
CSV
706 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,204300,6734357070,3560,3560,3560,3560,19463
|
|
20230608,204200,6734357070,3560,3560,3560,3560,0
|
|
20230608,204100,6734357070,3560,3560,3560,3560,0
|
|
20230608,204000,6734357070,3560,3560,3560,3560,0
|
|
20230608,203900,6734357070,3560,3560,3560,3560,0
|
|
20230608,203800,6734357070,3560,3560,3560,3560,0
|
|
20230608,203700,6734357070,3560,3560,3560,3560,0
|
|
20230608,203600,6734357070,3560,3560,3560,3560,0
|
|
20230608,203500,6734357070,3560,3560,3560,3560,0
|
|
20230608,203400,6734357070,3560,3560,3560,3560,0
|
|
20230608,203300,6734357070,3560,3560,3560,3560,0
|
|
20230608,203200,6734357070,3560,3560,3560,3560,0
|
|
20230608,203100,6734357070,3560,3560,3560,3560,0
|
|
20230608,203000,6734357070,3560,3560,3560,3560,0
|
|
20230608,202900,6734357070,3560,3560,3560,3560,0
|
|
20230608,202800,6734357070,3560,3560,3560,3560,0
|
|
20230608,202700,6734357070,3560,3560,3560,3560,0
|
|
20230608,202600,6734357070,3560,3560,3560,3560,0
|
|
20230608,202500,6734357070,3560,3560,3560,3560,0
|
|
20230608,202400,6734357070,3560,3560,3560,3560,0
|
|
20230608,202300,6734357070,3560,3560,3560,3560,0
|
|
20230608,202200,6734357070,3560,3560,3560,3560,0
|
|
20230608,202100,6734357070,3560,3560,3560,3560,0
|
|
20230608,202000,6734357070,3560,3560,3560,3560,0
|
|
20230608,201900,6734357070,3560,3560,3560,3560,0
|
|
20230608,201800,6734357070,3560,3560,3560,3560,0
|
|
20230608,201700,6734357070,3560,3560,3560,3560,0
|
|
20230608,201600,6734357070,3560,3560,3560,3560,0
|
|
20230608,201500,6734357070,3560,3560,3560,3560,0
|
|
20230608,201400,6734357070,3560,3560,3560,3560,0
|
|
20230608,201300,6734357070,3560,3560,3560,3560,19463
|
|
20230608,201200,6734357070,3560,3560,3560,3560,0
|
|
20230608,201100,6734357070,3560,3560,3560,3560,0
|
|
20230608,201000,6734357070,3560,3560,3560,3560,0
|
|
20230608,200900,6734357070,3560,3560,3560,3560,0
|
|
20230608,200800,6734357070,3560,3560,3560,3560,0
|
|
20230608,200700,6734357070,3560,3560,3560,3560,0
|
|
20230608,200600,6734357070,3560,3560,3560,3560,0
|
|
20230608,200500,6734357070,3560,3560,3560,3560,0
|
|
20230608,200400,6734357070,3560,3560,3560,3560,0
|
|
20230608,200300,6734357070,3560,3560,3560,3560,0
|
|
20230608,200200,6734357070,3560,3560,3560,3560,0
|
|
20230608,200100,6734357070,3560,3560,3560,3560,0
|
|
20230608,200000,6734357070,3560,3560,3560,3560,0
|
|
20230608,195900,6734357070,3560,3560,3560,3560,0
|
|
20230608,195800,6734357070,3560,3560,3560,3560,0
|
|
20230608,195700,6734357070,3560,3560,3560,3560,0
|
|
20230608,195600,6734357070,3560,3560,3560,3560,0
|
|
20230608,195500,6734357070,3560,3560,3560,3560,0
|
|
20230608,195400,6734357070,3560,3560,3560,3560,0
|
|
20230608,195300,6734357070,3560,3560,3560,3560,0
|
|
20230608,195200,6734357070,3560,3560,3560,3560,0
|
|
20230608,195100,6734357070,3560,3560,3560,3560,0
|
|
20230608,195000,6734357070,3560,3560,3560,3560,0
|
|
20230608,194900,6734357070,3560,3560,3560,3560,0
|
|
20230608,194800,6734357070,3560,3560,3560,3560,0
|
|
20230608,194700,6734357070,3560,3560,3560,3560,0
|
|
20230608,194600,6734357070,3560,3560,3560,3560,0
|
|
20230608,194500,6734357070,3560,3560,3560,3560,0
|
|
20230608,194400,6734357070,3560,3560,3560,3560,0
|
|
20230608,194300,6734357070,3560,3560,3560,3560,19463
|
|
20230608,194200,6734357070,3560,3560,3560,3560,0
|
|
20230608,194100,6734357070,3560,3560,3560,3560,0
|
|
20230608,194000,6734357070,3560,3560,3560,3560,0
|
|
20230608,193900,6734357070,3560,3560,3560,3560,0
|
|
20230608,193800,6734357070,3560,3560,3560,3560,0
|
|
20230608,193700,6734357070,3560,3560,3560,3560,0
|
|
20230608,193600,6734357070,3560,3560,3560,3560,0
|
|
20230608,193500,6734357070,3560,3560,3560,3560,0
|
|
20230608,193400,6734357070,3560,3560,3560,3560,0
|
|
20230608,193300,6734357070,3560,3560,3560,3560,0
|
|
20230608,193200,6734357070,3560,3560,3560,3560,0
|
|
20230608,193100,6734357070,3560,3560,3560,3560,0
|
|
20230608,193000,6734357070,3560,3560,3560,3560,0
|
|
20230608,192900,6734357070,3560,3560,3560,3560,0
|
|
20230608,192800,6734357070,3560,3560,3560,3560,0
|
|
20230608,192700,6734357070,3560,3560,3560,3560,0
|
|
20230608,192600,6734357070,3560,3560,3560,3560,0
|
|
20230608,192500,6734357070,3560,3560,3560,3560,0
|
|
20230608,192400,6734357070,3560,3560,3560,3560,0
|
|
20230608,192300,6734357070,3560,3560,3560,3560,0
|
|
20230608,192200,6734357070,3560,3560,3560,3560,0
|
|
20230608,192100,6734357070,3560,3560,3560,3560,0
|
|
20230608,192000,6734357070,3560,3560,3560,3560,0
|
|
20230608,191900,6734357070,3560,3560,3560,3560,0
|
|
20230608,191800,6734357070,3560,3560,3560,3560,0
|
|
20230608,191700,6734357070,3560,3560,3560,3560,0
|
|
20230608,191600,6734357070,3560,3560,3560,3560,0
|
|
20230608,191500,6734357070,3560,3560,3560,3560,0
|
|
20230608,191400,6734357070,3560,3560,3560,3560,0
|
|
20230608,191300,6734357070,3560,3560,3560,3560,19463
|
|
20230608,191200,6734357070,3560,3560,3560,3560,0
|
|
20230608,191100,6734357070,3560,3560,3560,3560,0
|
|
20230608,191000,6734357070,3560,3560,3560,3560,0
|
|
20230608,190900,6734357070,3560,3560,3560,3560,0
|
|
20230608,190800,6734357070,3560,3560,3560,3560,0
|
|
20230608,190700,6734357070,3560,3560,3560,3560,0
|
|
20230608,190600,6734357070,3560,3560,3560,3560,0
|
|
20230608,190500,6734357070,3560,3560,3560,3560,0
|
|
20230608,190400,6734357070,3560,3560,3560,3560,0
|
|
20230608,190300,6734357070,3560,3560,3560,3560,0
|
|
20230608,190200,6734357070,3560,3560,3560,3560,0
|
|
20230608,190100,6734357070,3560,3560,3560,3560,0
|
|
20230608,190000,6734357070,3560,3560,3560,3560,0
|
|
20230608,185900,6734357070,3560,3560,3560,3560,0
|
|
20230608,185800,6734357070,3560,3560,3560,3560,0
|
|
20230608,185700,6734357070,3560,3560,3560,3560,0
|
|
20230608,185600,6734357070,3560,3560,3560,3560,0
|
|
20230608,185500,6734357070,3560,3560,3560,3560,0
|
|
20230608,185400,6734357070,3560,3560,3560,3560,0
|
|
20230608,185300,6734357070,3560,3560,3560,3560,0
|
|
20230608,185200,6734357070,3560,3560,3560,3560,0
|
|
20230608,185100,6734357070,3560,3560,3560,3560,0
|
|
20230608,185000,6734357070,3560,3560,3560,3560,0
|
|
20230608,184900,6734357070,3560,3560,3560,3560,0
|
|
20230608,184800,6734357070,3560,3560,3560,3560,0
|
|
20230608,184700,6734357070,3560,3560,3560,3560,0
|
|
20230608,184600,6734357070,3560,3560,3560,3560,0
|
|
20230608,184500,6734357070,3560,3560,3560,3560,0
|
|
20230608,184400,6734357070,3560,3560,3560,3560,0
|
|
20230608,184300,6734357070,3560,3560,3560,3560,19463
|
|
20230608,184200,6734357070,3560,3560,3560,3560,0
|
|
20230608,184100,6734357070,3560,3560,3560,3560,0
|
|
20230608,184000,6734357070,3560,3560,3560,3560,0
|
|
20230608,183900,6734357070,3560,3560,3560,3560,0
|
|
20230608,183800,6734357070,3560,3560,3560,3560,0
|
|
20230608,183700,6734357070,3560,3560,3560,3560,0
|
|
20230608,183600,6734357070,3560,3560,3560,3560,0
|
|
20230608,183500,6734357070,3560,3560,3560,3560,0
|
|
20230608,183400,6734357070,3560,3560,3560,3560,0
|
|
20230608,183300,6734357070,3560,3560,3560,3560,0
|
|
20230608,183200,6734357070,3560,3560,3560,3560,0
|
|
20230608,183100,6734357070,3560,3560,3560,3560,0
|
|
20230608,183000,6734357070,3560,3560,3560,3560,0
|
|
20230608,182900,6734357070,3560,3560,3560,3560,0
|
|
20230608,182800,6734357070,3560,3560,3560,3560,0
|
|
20230608,182700,6734357070,3560,3560,3560,3560,0
|
|
20230608,182600,6734357070,3560,3560,3560,3560,0
|
|
20230608,182500,6734357070,3560,3560,3560,3560,0
|
|
20230608,182400,6734357070,3560,3560,3560,3560,0
|
|
20230608,182300,6734357070,3560,3560,3560,3560,0
|
|
20230608,182200,6734357070,3560,3560,3560,3560,0
|
|
20230608,182100,6734357070,3560,3560,3560,3560,0
|
|
20230608,182000,6734357070,3560,3560,3560,3560,0
|
|
20230608,181900,6734357070,3560,3560,3560,3560,0
|
|
20230608,181800,6734357070,3560,3560,3560,3560,0
|
|
20230608,181700,6734357070,3560,3560,3560,3560,0
|
|
20230608,181600,6734357070,3560,3560,3560,3560,0
|
|
20230608,181500,6734357070,3560,3560,3560,3560,0
|
|
20230608,181400,6734357070,3560,3560,3560,3560,0
|
|
20230608,181300,6734357070,3560,3560,3560,3560,19463
|
|
20230608,181200,6734357070,3560,3560,3560,3560,0
|
|
20230608,181100,6734357070,3560,3560,3560,3560,0
|
|
20230608,181000,6734357070,3560,3560,3560,3560,0
|
|
20230608,180900,6734357070,3560,3560,3560,3560,0
|
|
20230608,180800,6734357070,3560,3560,3560,3560,0
|
|
20230608,180700,6734357070,3560,3560,3560,3560,0
|
|
20230608,180600,6734357070,3560,3560,3560,3560,0
|
|
20230608,180500,6734357070,3560,3560,3560,3560,0
|
|
20230608,180400,6734357070,3560,3560,3560,3560,0
|
|
20230608,180300,6734357070,3560,3560,3560,3560,0
|
|
20230608,180200,6734357070,3560,3560,3560,3560,0
|
|
20230608,180100,6734357070,3560,3560,3560,3560,0
|
|
20230608,180000,6734357070,3560,3560,3560,3560,0
|
|
20230608,175900,6734357070,3560,3560,3560,3560,0
|
|
20230608,175800,6734357070,3560,3560,3560,3560,0
|
|
20230608,175700,6734357070,3560,3560,3560,3560,0
|
|
20230608,175600,6734357070,3560,3560,3560,3560,0
|
|
20230608,175500,6734357070,3560,3560,3560,3560,0
|
|
20230608,175400,6734357070,3560,3560,3560,3560,0
|
|
20230608,175300,6734357070,3560,3560,3560,3560,0
|
|
20230608,175200,6734357070,3560,3560,3560,3560,0
|
|
20230608,175100,6734357070,3560,3560,3560,3560,0
|
|
20230608,175000,6734357070,3560,3560,3560,3560,0
|
|
20230608,174900,6734357070,3560,3560,3560,3560,0
|
|
20230608,174800,6734357070,3560,3560,3560,3560,0
|
|
20230608,174700,6734357070,3560,3560,3560,3560,0
|
|
20230608,174600,6734357070,3560,3560,3560,3560,0
|
|
20230608,174500,6734357070,3560,3560,3560,3560,0
|
|
20230608,174400,6734357070,3560,3560,3560,3560,0
|
|
20230608,174300,6734357070,3560,3560,3560,3560,19463
|
|
20230608,174200,6734357070,3560,3560,3560,3560,0
|
|
20230608,174100,6734357070,3560,3560,3560,3560,0
|
|
20230608,174000,6734357070,3560,3560,3560,3560,0
|
|
20230608,173900,6734357070,3560,3560,3560,3560,0
|
|
20230608,173800,6734357070,3560,3560,3560,3560,0
|
|
20230608,173700,6734357070,3560,3560,3560,3560,0
|
|
20230608,173600,6734357070,3560,3560,3560,3560,0
|
|
20230608,173500,6734357070,3560,3560,3560,3560,0
|
|
20230608,173400,6734357070,3560,3560,3560,3560,0
|
|
20230608,173300,6734357070,3560,3560,3560,3560,0
|
|
20230608,173200,6734357070,3560,3560,3560,3560,0
|
|
20230608,173100,6734357070,3560,3560,3560,3560,0
|
|
20230608,173000,6734357070,3560,3560,3560,3560,0
|
|
20230608,172900,6734357070,3560,3560,3560,3560,0
|
|
20230608,172800,6734357070,3560,3560,3560,3560,0
|
|
20230608,172700,6734357070,3560,3560,3560,3560,0
|
|
20230608,172600,6734357070,3560,3560,3560,3560,0
|
|
20230608,172500,6734357070,3560,3560,3560,3560,0
|
|
20230608,172400,6734357070,3560,3560,3560,3560,0
|
|
20230608,172300,6734357070,3560,3560,3560,3560,0
|
|
20230608,172200,6734357070,3560,3560,3560,3560,0
|
|
20230608,172100,6734357070,3560,3560,3560,3560,0
|
|
20230608,172000,6734357070,3560,3560,3560,3560,0
|
|
20230608,171900,6734357070,3560,3560,3560,3560,0
|
|
20230608,171800,6734357070,3560,3560,3560,3560,0
|
|
20230608,171700,6734357070,3560,3560,3560,3560,0
|
|
20230608,171600,6734357070,3560,3560,3560,3560,0
|
|
20230608,171500,6734357070,3560,3560,3560,3560,0
|
|
20230608,171400,6734357070,3560,3560,3560,3560,0
|
|
20230608,171300,6734357070,3560,3560,3560,3560,19463
|
|
20230608,171200,6734357070,3560,3560,3560,3560,0
|
|
20230608,171100,6734357070,3560,3560,3560,3560,0
|
|
20230608,171000,6734357070,3560,3560,3560,3560,0
|
|
20230608,170900,6734357070,3560,3560,3560,3560,0
|
|
20230608,170800,6734357070,3560,3560,3560,3560,0
|
|
20230608,170700,6734357070,3560,3560,3560,3560,0
|
|
20230608,170600,6734357070,3560,3560,3560,3560,0
|
|
20230608,170500,6734357070,3560,3560,3560,3560,0
|
|
20230608,170400,6734357070,3560,3560,3560,3560,0
|
|
20230608,170300,6734357070,3560,3560,3560,3560,0
|
|
20230608,170200,6734357070,3560,3560,3560,3560,0
|
|
20230608,170100,6734357070,3560,3560,3560,3560,0
|
|
20230608,170000,6734357070,3560,3560,3560,3560,0
|
|
20230608,165900,6734357070,3560,3560,3560,3560,0
|
|
20230608,165800,6734357070,3560,3560,3560,3560,0
|
|
20230608,165700,6734357070,3560,3560,3560,3560,0
|
|
20230608,165600,6734357070,3560,3560,3560,3560,0
|
|
20230608,165500,6734357070,3560,3560,3560,3560,0
|
|
20230608,165400,6734357070,3560,3560,3560,3560,0
|
|
20230608,165300,6734357070,3560,3560,3560,3560,0
|
|
20230608,165200,6734357070,3560,3560,3560,3560,0
|
|
20230608,165100,6734357070,3560,3560,3560,3560,0
|
|
20230608,165000,6734357070,3560,3560,3560,3560,0
|
|
20230608,164900,6734357070,3560,3560,3560,3560,0
|
|
20230608,164800,6734357070,3560,3560,3560,3560,0
|
|
20230608,164700,6734357070,3560,3560,3560,3560,0
|
|
20230608,164600,6734357070,3560,3560,3560,3560,0
|
|
20230608,164500,6734357070,3560,3560,3560,3560,0
|
|
20230608,164400,6734357070,3560,3560,3560,3560,0
|
|
20230608,164300,6734357070,3560,3560,3560,3560,19463
|
|
20230608,164200,6734357070,3560,3560,3560,3560,0
|
|
20230608,164100,6734357070,3560,3560,3560,3560,0
|
|
20230608,164000,6734357070,3560,3560,3560,3560,0
|
|
20230608,163900,6734357070,3560,3560,3560,3560,0
|
|
20230608,163800,6734357070,3560,3560,3560,3560,0
|
|
20230608,163700,6734357070,3560,3560,3560,3560,0
|
|
20230608,163600,6734357070,3560,3560,3560,3560,0
|
|
20230608,163500,6734357070,3560,3560,3560,3560,0
|
|
20230608,163400,6734357070,3560,3560,3560,3560,0
|
|
20230608,163300,6734357070,3560,3560,3560,3560,0
|
|
20230608,163200,6734357070,3560,3560,3560,3560,0
|
|
20230608,163100,6734357070,3560,3560,3560,3560,0
|
|
20230608,163000,6734357070,3560,3560,3560,3560,0
|
|
20230608,162900,6734357070,3560,3560,3560,3560,0
|
|
20230608,162800,6734357070,3560,3560,3560,3560,0
|
|
20230608,162700,6734357070,3560,3560,3560,3560,0
|
|
20230608,162600,6734357070,3560,3560,3560,3560,0
|
|
20230608,162500,6734357070,3560,3560,3560,3560,0
|
|
20230608,162400,6734357070,3560,3560,3560,3560,0
|
|
20230608,162300,6734357070,3560,3560,3560,3560,0
|
|
20230608,162200,6734357070,3560,3560,3560,3560,0
|
|
20230608,162100,6734357070,3560,3560,3560,3560,0
|
|
20230608,162000,6734357070,3560,3560,3560,3560,0
|
|
20230608,161900,6734357070,3560,3560,3560,3560,0
|
|
20230608,161800,6734357070,3560,3560,3560,3560,0
|
|
20230608,161700,6734357070,3560,3560,3560,3560,0
|
|
20230608,161600,6734357070,3560,3560,3560,3560,0
|
|
20230608,161500,6734357070,3560,3560,3560,3560,0
|
|
20230608,161400,6734357070,3560,3560,3560,3560,0
|
|
20230608,161300,6734357070,3560,3560,3560,3560,19463
|
|
20230608,161200,6734357070,3560,3560,3560,3560,0
|
|
20230608,161100,6734357070,3560,3560,3560,3560,0
|
|
20230608,161000,6734357070,3560,3560,3560,3560,0
|
|
20230608,160900,6734357070,3560,3560,3560,3560,0
|
|
20230608,160800,6734357070,3560,3560,3560,3560,0
|
|
20230608,160700,6734357070,3560,3560,3560,3560,0
|
|
20230608,160600,6734357070,3560,3560,3560,3560,0
|
|
20230608,160500,6734357070,3560,3560,3560,3560,0
|
|
20230608,160400,6734357070,3560,3560,3560,3560,0
|
|
20230608,160300,6734357070,3560,3560,3560,3560,0
|
|
20230608,160200,6734357070,3560,3560,3560,3560,0
|
|
20230608,160100,6734357070,3560,3560,3560,3560,0
|
|
20230608,160000,6734357070,3560,3560,3560,3560,0
|
|
20230608,155900,6734357070,3560,3560,3560,3560,0
|
|
20230608,155800,6734357070,3560,3560,3560,3560,0
|
|
20230608,155700,6734357070,3560,3560,3560,3560,0
|
|
20230608,155600,6734357070,3560,3560,3560,3560,0
|
|
20230608,155500,6734357070,3560,3560,3560,3560,0
|
|
20230608,155400,6734357070,3560,3560,3560,3560,0
|
|
20230608,155300,6734357070,3560,3560,3560,3560,0
|
|
20230608,155200,6734357070,3560,3560,3560,3560,0
|
|
20230608,155100,6734357070,3560,3560,3560,3560,0
|
|
20230608,155000,6734357070,3560,3560,3560,3560,0
|
|
20230608,154900,6734357070,3560,3560,3560,3560,0
|
|
20230608,154800,6734357070,3560,3560,3560,3560,0
|
|
20230608,154700,6734357070,3560,3560,3560,3560,0
|
|
20230608,154600,6734357070,3560,3560,3560,3560,0
|
|
20230608,154500,6734357070,3560,3560,3560,3560,0
|
|
20230608,154400,6734357070,3560,3560,3560,3560,0
|
|
20230608,154300,6734357070,3560,3560,3560,3560,19463
|
|
20230608,154200,6734357070,3560,3560,3560,3560,0
|
|
20230608,154100,6734357070,3560,3560,3560,3560,0
|
|
20230608,154000,6734357070,3560,3560,3560,3560,0
|
|
20230608,153900,6734357070,3560,3560,3560,3560,0
|
|
20230608,153800,6734357070,3560,3560,3560,3560,0
|
|
20230608,153700,6734357070,3560,3560,3560,3560,0
|
|
20230608,153600,6734357070,3560,3560,3560,3560,0
|
|
20230608,153500,6734357070,3560,3560,3560,3560,0
|
|
20230608,153400,6734357070,3560,3560,3560,3560,0
|
|
20230608,153300,6734357070,3560,3560,3560,3560,0
|
|
20230608,153200,6734357070,3560,3560,3560,3560,0
|
|
20230608,153100,6734357070,3560,3560,3560,3560,0
|
|
20230608,153000,6734357070,3560,3560,3560,3560,19463
|
|
20230608,152900,6665068790,3570,3570,3570,3570,0
|
|
20230608,152800,6665068790,3570,3570,3570,3570,0
|
|
20230608,152700,6665068790,3570,3570,3570,3570,0
|
|
20230608,152600,6665068790,3570,3570,3570,3570,0
|
|
20230608,152500,6665068790,3570,3570,3570,3570,0
|
|
20230608,152400,6665068790,3570,3570,3570,3570,0
|
|
20230608,152300,6665068790,3570,3570,3570,3570,0
|
|
20230608,152200,6665068790,3570,3570,3570,3570,0
|
|
20230608,152100,6665068790,3570,3570,3570,3570,0
|
|
20230608,152000,6665068790,3570,3570,3570,3570,0
|
|
20230608,151900,6665068790,3570,3565,3570,3560,4565
|
|
20230608,151800,6648808960,3565,3570,3570,3560,1366
|
|
20230608,151700,6643939785,3570,3560,3575,3560,6717
|
|
20230608,151600,6619993455,3565,3565,3565,3560,1941
|
|
20230608,151500,6613081245,3565,3560,3565,3560,7245
|
|
20230608,151400,6587256580,3560,3560,3565,3555,5726
|
|
20230608,151300,6566874265,3560,3560,3560,3555,4221
|
|
20230608,151200,6551865805,3555,3555,3560,3555,1028
|
|
20230608,151100,6548210750,3555,3565,3565,3555,6096
|
|
20230608,151000,6526509530,3575,3565,3575,3560,1361
|
|
20230608,150900,6521657995,3565,3570,3575,3565,2485
|
|
20230608,150800,6512790800,3570,3570,3580,3565,3208
|
|
20230608,150700,6501336295,3570,3580,3585,3570,7600
|
|
20230608,150600,6474181790,3585,3585,3585,3580,2462
|
|
20230608,150500,6465364060,3585,3585,3590,3580,5081
|
|
20230608,150400,6447143910,3590,3585,3590,3585,1617
|
|
20230608,150300,6441341130,3585,3585,3590,3585,1711
|
|
20230608,150200,6435206345,3585,3580,3585,3580,3236
|
|
20230608,150100,6423613455,3580,3585,3585,3580,1643
|
|
20230608,150000,6417730925,3585,3580,3585,3580,1796
|
|
20230608,145900,6411294280,3585,3585,3585,3580,1418
|
|
20230608,145800,6406211330,3585,3590,3590,3580,1485
|
|
20230608,145700,6400894270,3590,3595,3595,3585,452
|
|
20230608,145600,6399272225,3595,3585,3595,3585,495
|
|
20230608,145500,6397495530,3585,3595,3600,3585,1664
|
|
20230608,145400,6391514695,3595,3595,3600,3585,3217
|
|
20230608,145300,6379947220,3595,3595,3600,3580,6000
|
|
20230608,145200,6358398540,3595,3605,3605,3595,7159
|
|
20230608,145100,6332630520,3605,3600,3605,3600,6872
|
|
20230608,145000,6307889900,3605,3595,3605,3590,10215
|
|
20230608,144900,6271128055,3595,3585,3595,3585,1881
|
|
20230608,144800,6264372825,3585,3575,3590,3575,3131
|
|
20230608,144700,6253152255,3575,3565,3575,3565,4500
|
|
20230608,144600,6237080825,3570,3565,3570,3565,3334
|
|
20230608,144500,6225194665,3560,3560,3565,3560,2004
|
|
20230608,144400,6218060280,3555,3560,3565,3555,5801
|
|
20230608,144300,6197408720,3555,3555,3555,3555,4401
|
|
20230608,144200,6181763165,3550,3550,3550,3550,3363
|
|
20230608,144100,6169824515,3545,3545,3550,3545,1255
|
|
20230608,144000,6165374485,3545,3545,3545,3545,2805
|
|
20230608,143900,6155430760,3545,3545,3545,3540,6588
|
|
20230608,143800,6132082635,3545,3540,3545,3540,4501
|
|
20230608,143700,6116130690,3545,3540,3545,3540,288
|
|
20230608,143600,6115110510,3540,3545,3550,3540,3541
|
|
20230608,143500,6102557615,3545,3545,3545,3545,631
|
|
20230608,143400,6100320720,3545,3545,3550,3545,1016
|
|
20230608,143300,6096718960,3550,3550,3550,3545,4270
|
|
20230608,143200,6081560880,3550,3550,3555,3550,1404
|
|
20230608,143100,6076576675,3550,3550,3550,3550,315
|
|
20230608,143000,6075458425,3555,3555,3555,3550,1012
|
|
20230608,142900,6071860875,3560,3550,3560,3550,963
|
|
20230608,142800,6068436540,3555,3550,3555,3550,441
|
|
20230608,142700,6066870900,3550,3555,3555,3550,1008
|
|
20230608,142600,6063292210,3555,3555,3560,3555,3182
|
|
20230608,142500,6051980110,3560,3555,3560,3555,5436
|
|
20230608,142400,6032629840,3560,3555,3560,3555,2944
|
|
20230608,142300,6022163895,3560,3560,3560,3555,2069
|
|
20230608,142200,6014801045,3560,3560,3565,3560,1135
|
|
20230608,142100,6010757445,3560,3560,3565,3560,566
|
|
20230608,142000,6008741385,3565,3560,3565,3560,605
|
|
20230608,141900,6006587520,3565,3560,3565,3560,2354
|
|
20230608,141800,5998199960,3565,3560,3565,3560,2100
|
|
20230608,141700,5990721955,3560,3555,3560,3555,2435
|
|
20230608,141600,5982054295,3555,3555,3555,3555,301
|
|
20230608,141500,5980984240,3555,3555,3555,3555,873
|
|
20230608,141400,5977880725,3560,3555,3560,3555,805
|
|
20230608,141300,5975015440,3555,3555,3555,3555,105
|
|
20230608,141200,5974642165,3555,3555,3555,3555,631
|
|
20230608,141100,5972398960,3555,3555,3555,3550,2286
|
|
20230608,141000,5964275205,3555,3550,3555,3545,10320
|
|
20230608,140900,5927593950,3555,3545,3555,3545,2632
|
|
20230608,140800,5918252110,3550,3540,3550,3540,3413
|
|
20230608,140700,5906147470,3540,3540,3545,3540,1076
|
|
20230608,140600,5902338425,3540,3535,3540,3535,1174
|
|
20230608,140500,5898183240,3545,3545,3545,3540,500
|
|
20230608,140400,5896411605,3545,3540,3545,3535,368
|
|
20230608,140300,5895108425,3540,3540,3540,3535,1427
|
|
20230608,140200,5890058190,3540,3535,3540,3535,834
|
|
20230608,140100,5887107450,3535,3540,3540,3535,6270
|
|
20230608,140000,5864934240,3540,3540,3540,3540,2481
|
|
20230608,135900,5856151500,3540,3540,3545,3540,721
|
|
20230608,135800,5853596655,3540,3545,3545,3540,1787
|
|
20230608,135700,5847269490,3545,3545,3545,3545,85
|
|
20230608,135600,5846968165,3545,3545,3550,3545,1408
|
|
20230608,135500,5841971800,3550,3550,3550,3545,913
|
|
20230608,135400,5838731135,3550,3550,3555,3550,1522
|
|
20230608,135300,5833327785,3555,3555,3555,3550,333
|
|
20230608,135200,5832144410,3555,3555,3555,3550,445
|
|
20230608,135100,5830564610,3560,3555,3565,3550,2007
|
|
20230608,135000,5823410850,3550,3555,3555,3550,341
|
|
20230608,134900,5822199675,3565,3560,3565,3560,195
|
|
20230608,134800,5821504975,3560,3560,3560,3560,3156
|
|
20230608,134700,5810269615,3560,3550,3560,3550,2257
|
|
20230608,134600,5802244825,3550,3550,3550,3550,417
|
|
20230608,134500,5800764475,3550,3550,3550,3550,485
|
|
20230608,134400,5799042725,3550,3550,3550,3550,175
|
|
20230608,134300,5798421475,3550,3545,3550,3545,441
|
|
20230608,134200,5796856675,3550,3545,3550,3540,450
|
|
20230608,134100,5795261790,3545,3545,3550,3545,155
|
|
20230608,134000,5794712205,3545,3540,3550,3540,339
|
|
20230608,133900,5793509680,3540,3545,3550,3540,971
|
|
20230608,133800,5790068805,3545,3550,3550,3545,1179
|
|
20230608,133700,5785885365,3550,3545,3550,3545,2247
|
|
20230608,133600,5777908610,3550,3550,3550,3550,1
|
|
20230608,133500,5777905060,3540,3545,3545,3540,533
|
|
20230608,133400,5776016760,3545,3545,3545,3545,6
|
|
20230608,133300,5775995490,3540,3540,3540,3540,848
|
|
20230608,133200,5772993570,3540,3550,3550,3540,27
|
|
20230608,133100,5772897940,3555,3550,3565,3540,570
|
|
20230608,133000,5770868290,3555,3550,3555,3550,1284
|
|
20230608,132900,5766305595,3555,3555,3555,3535,1119
|
|
20230608,132800,5762347850,3560,3565,3570,3560,1809
|
|
20230608,132700,5755893360,3570,3535,3570,3530,7733
|
|
20230608,132600,5728472885,3530,3530,3530,3530,5000
|
|
20230608,132500,5710822885,3530,3535,3535,3530,967
|
|
20230608,132400,5707404710,3535,3530,3540,3530,1061
|
|
20230608,132300,5703653670,3530,3530,3535,3530,975
|
|
20230608,132200,5700211860,3535,3540,3540,3535,357
|
|
20230608,132100,5698949535,3535,3535,3535,3535,1265
|
|
20230608,132000,5694477760,3535,3535,3540,3535,3510
|
|
20230608,131900,5682069740,3540,3540,3545,3535,1125
|
|
20230608,131800,5678089345,3535,3530,3535,3530,2896
|
|
20230608,131700,5667863795,3535,3530,3535,3530,452
|
|
20230608,131600,5666268175,3535,3535,3540,3535,1096
|
|
20230608,131500,5662392755,3535,3540,3540,3530,8168
|
|
20230608,131400,5633513835,3535,3545,3545,3535,569
|
|
20230608,131300,5631500450,3550,3540,3550,3540,1378
|
|
20230608,131200,5626612745,3540,3530,3540,3530,1534
|
|
20230608,131100,5621189595,3535,3535,3540,3530,119
|
|
20230608,131000,5620769075,3540,3540,3540,3530,401
|
|
20230608,130900,5619352035,3540,3535,3540,3530,1696
|
|
20230608,130800,5613363225,3540,3540,3540,3535,650
|
|
20230608,130700,5611064755,3530,3525,3530,3525,1586
|
|
20230608,130600,5605470550,3525,3525,3530,3525,2223
|
|
20230608,130500,5597634325,3530,3525,3530,3525,9034
|
|
20230608,130400,5565784475,3525,3525,3525,3525,1558
|
|
20230608,130300,5560292525,3530,3525,3530,3525,870
|
|
20230608,130200,5557224200,3530,3525,3530,3525,2976
|
|
20230608,130100,5546724820,3525,3525,3530,3525,7430
|
|
20230608,130000,5520533990,3525,3530,3530,3525,8659
|
|
20230608,125900,5490010900,3530,3540,3540,3530,39194
|
|
20230608,125800,5351532415,3540,3540,3540,3540,569
|
|
20230608,125700,5349518155,3540,3540,3540,3540,2387
|
|
20230608,125600,5341068175,3540,3550,3550,3540,911
|
|
20230608,125500,5337834155,3550,3550,3550,3550,210
|
|
20230608,125400,5337088655,3550,3545,3550,3540,32
|
|
20230608,125300,5336975160,3545,3550,3550,3545,56
|
|
20230608,125200,5336776590,3550,3550,3550,3540,919
|
|
20230608,125100,5333516230,3540,3540,3540,3540,600
|
|
20230608,125000,5331392230,3540,3540,3550,3540,277
|
|
20230608,124900,5330411540,3550,3540,3550,3540,37
|
|
20230608,124800,5330280425,3545,3545,3550,3545,1399
|
|
20230608,124700,5325320470,3545,3545,3545,3545,2118
|
|
20230608,124600,5317812160,3550,3545,3550,3545,399
|
|
20230608,124500,5316396050,3550,3555,3555,3545,205
|
|
20230608,124400,5315668605,3550,3550,3555,3550,1655
|
|
20230608,124300,5309792655,3550,3550,3550,3550,81
|
|
20230608,124200,5309505105,3550,3545,3550,3545,1235
|
|
20230608,124100,5305124070,3545,3545,3550,3545,441
|
|
20230608,124000,5303559720,3545,3540,3545,3540,119
|
|
20230608,123900,5303138010,3545,3545,3545,3535,712
|
|
20230608,123800,5300620700,3535,3545,3545,3535,85
|
|
20230608,123700,5300320215,3535,3540,3540,3535,56
|
|
20230608,123600,5300121980,3535,3540,3545,3535,462
|
|
20230608,123500,5298487500,3535,3540,3540,3535,1564
|
|
20230608,123400,5292956770,3540,3540,3540,3535,502
|
|
20230608,123300,5291179695,3540,3540,3545,3540,4776
|
|
20230608,123200,5274272645,3545,3545,3545,3540,537
|
|
20230608,123100,5272371550,3545,3545,3545,3540,992
|
|
20230608,123000,5268855315,3545,3555,3555,3545,2698
|
|
20230608,122900,5259277115,3560,3555,3560,3555,180
|
|
20230608,122800,5258636530,3555,3555,3555,3555,15
|
|
20230608,122700,5258583205,3550,3555,3560,3550,1176
|
|
20230608,122600,5254405375,3550,3550,3550,3545,2952
|
|
20230608,122500,5243934070,3550,3550,3550,3550,3406
|
|
20230608,122400,5231842770,3550,3555,3555,3550,4932
|
|
20230608,122300,5214325790,3560,3560,3565,3560,1573
|
|
20230608,122200,5208725535,3560,3570,3570,3560,1006
|
|
20230608,122100,5205139335,3565,3570,3570,3565,110
|
|
20230608,122000,5204746660,3570,3570,3570,3570,10
|
|
20230608,121900,5204710960,3570,3570,3570,3565,31
|
|
20230608,121800,5204600430,3565,3560,3570,3560,835
|
|
20230608,121700,5201624095,3560,3560,3565,3560,183
|
|
20230608,121600,5200972610,3560,3565,3565,3560,1127
|
|
20230608,121500,5196955130,3565,3565,3565,3565,91
|
|
20230608,121400,5196630715,3565,3565,3565,3565,75
|
|
20230608,121300,5196363340,3565,3565,3565,3565,200
|
|
20230608,121200,5195650340,3565,3565,3565,3565,58
|
|
20230608,121100,5195443570,3565,3565,3565,3565,1064
|
|
20230608,121000,5191650410,3565,3570,3570,3565,201
|
|
20230608,120900,5190933445,3570,3560,3570,3560,480
|
|
20230608,120800,5189221845,3570,3565,3570,3565,2744
|
|
20230608,120700,5179425975,3560,3560,3560,3560,316
|
|
20230608,120600,5178301015,3560,3560,3560,3560,359
|
|
20230608,120500,5177022975,3560,3555,3560,3555,501
|
|
20230608,120400,5175241915,3555,3555,3555,3555,2849
|
|
20230608,120300,5165113720,3555,3560,3560,3555,288
|
|
20230608,120200,5164089380,3565,3565,3565,3565,100
|
|
20230608,120100,5163732880,3565,3565,3565,3565,169
|
|
20230608,120000,5163130395,3575,3570,3575,3570,2590
|
|
20230608,115900,5153882950,3570,3570,3570,3570,2377
|
|
20230608,115800,5145397060,3570,3555,3570,3555,3493
|
|
20230608,115700,5132927335,3560,3550,3560,3550,4613
|
|
20230608,115600,5116523995,3550,3545,3550,3545,2129
|
|
20230608,115500,5108966320,3545,3545,3550,3545,440
|
|
20230608,115400,5107404620,3545,3545,3545,3545,1086
|
|
20230608,115300,5103554750,3545,3545,3545,3545,142
|
|
20230608,115200,5103051360,3545,3545,3545,3545,1174
|
|
20230608,115100,5098889530,3545,3540,3545,3540,2708
|
|
20230608,115000,5089298015,3540,3540,3545,3540,3248
|
|
20230608,114900,5077797595,3540,3535,3540,3535,2041
|
|
20230608,114800,5070578140,3535,3540,3540,3535,1662
|
|
20230608,114700,5064702265,3535,3540,3545,3535,16914
|
|
20230608,114600,5004850125,3540,3545,3550,3540,3206
|
|
20230608,114500,4993486670,3545,3550,3550,3545,1686
|
|
20230608,114400,4987505925,3550,3550,3550,3545,735
|
|
20230608,114300,4984897095,3550,3555,3560,3550,593
|
|
20230608,114200,4982791520,3550,3550,3550,3550,1727
|
|
20230608,114100,4976660670,3555,3560,3560,3555,478
|
|
20230608,114000,4974960490,3560,3555,3560,3555,900
|
|
20230608,113900,4971758675,3560,3555,3560,3555,433
|
|
20230608,113800,4970219310,3555,3555,3555,3555,13
|
|
20230608,113700,4970173095,3555,3555,3555,3550,13
|
|
20230608,113600,4970126885,3555,3550,3555,3550,4375
|
|
20230608,113500,4954589450,3550,3550,3550,3550,352
|
|
20230608,113400,4953339850,3555,3550,3555,3545,421
|
|
20230608,113300,4951845775,3545,3545,3545,3545,392
|
|
20230608,113200,4950456135,3545,3550,3550,3545,2513
|
|
20230608,113100,4941542025,3550,3545,3550,3545,2742
|
|
20230608,113000,4931809925,3545,3545,3545,3545,600
|
|
20230608,112900,4929682925,3550,3550,3550,3545,1769
|
|
20230608,112800,4923407975,3550,3550,3550,3550,501
|
|
20230608,112700,4921629425,3550,3550,3550,3545,917
|
|
20230608,112600,4918376575,3550,3550,3555,3550,1567
|
|
20230608,112500,4912813385,3550,3545,3550,3545,333
|
|
20230608,112400,4911631900,3550,3555,3555,3545,3087
|
|
20230608,112300,4900665630,3545,3555,3555,3545,3030
|
|
20230608,112200,4889910620,3555,3550,3555,3550,4538
|
|
20230608,112100,4873800595,3555,3555,3555,3555,700
|
|
20230608,112000,4871312095,3555,3555,3555,3555,1082
|
|
20230608,111900,4867465585,3560,3560,3560,3560,1101
|
|
20230608,111800,4863546025,3555,3555,3560,3555,259
|
|
20230608,111700,4862625265,3555,3555,3560,3555,2823
|
|
20230608,111600,4852589000,3560,3555,3560,3555,216
|
|
20230608,111500,4851821040,3555,3555,3555,3555,963
|
|
20230608,111400,4848397575,3555,3560,3560,3555,1176
|
|
20230608,111300,4844213160,3560,3565,3570,3560,1425
|
|
20230608,111200,4839133035,3570,3560,3570,3560,260
|
|
20230608,111100,4838206375,3560,3570,3570,3560,764
|
|
20230608,111000,4835484535,3565,3570,3570,3565,2813
|
|
20230608,110900,4825442520,3565,3565,3565,3565,1292
|
|
20230608,110800,4820836540,3565,3555,3565,3550,1352
|
|
20230608,110700,4816027355,3555,3570,3570,3555,8267
|
|
20230608,110600,4786581425,3570,3565,3570,3565,692
|
|
20230608,110500,4784111870,3565,3555,3565,3555,482
|
|
20230608,110400,4782394430,3555,3555,3555,3555,126
|
|
20230608,110300,4781946500,3555,3555,3555,3555,392
|
|
20230608,110200,4780552940,3555,3545,3555,3545,349
|
|
20230608,110100,4779312365,3545,3545,3545,3545,406
|
|
20230608,110000,4777873095,3545,3545,3545,3545,0
|
|
20230608,105900,4777873095,3545,3545,3550,3545,3761
|
|
20230608,105800,4764524015,3545,3545,3545,3540,991
|
|
20230608,105700,4761011720,3540,3545,3545,3540,431
|
|
20230608,105600,4759483830,3545,3545,3550,3545,632
|
|
20230608,105500,4757243385,3545,3540,3545,3540,768
|
|
20230608,105400,4754524660,3540,3545,3550,3535,682
|
|
20230608,105300,4752105930,3535,3535,3545,3530,4232
|
|
20230608,105200,4737147645,3535,3540,3550,3530,6517
|
|
20230608,105100,4714070230,3540,3525,3540,3525,11605
|
|
20230608,105000,4673027395,3530,3525,3530,3525,821
|
|
20230608,104900,4670130970,3530,3535,3535,3525,3507
|
|
20230608,104800,4657752770,3530,3525,3535,3525,2918
|
|
20230608,104700,4647455050,3530,3520,3530,3520,3958
|
|
20230608,104600,4633513125,3520,3530,3530,3520,4813
|
|
20230608,104500,4616543395,3530,3530,3530,3525,5328
|
|
20230608,104400,4597761060,3525,3525,3530,3525,4379
|
|
20230608,104300,4582322040,3525,3530,3530,3520,2952
|
|
20230608,104200,4571919735,3530,3530,3530,3520,3112
|
|
20230608,104100,4560944610,3530,3525,3530,3525,1947
|
|
20230608,104000,4554079475,3525,3525,3525,3520,1498
|
|
20230608,103900,4548804690,3525,3525,3525,3520,2229
|
|
20230608,103800,4540957670,3520,3525,3530,3520,10008
|
|
20230608,103700,4505679820,3530,3530,3530,3525,2506
|
|
20230608,103600,4496839510,3530,3525,3530,3525,1477
|
|
20230608,103500,4491629200,3530,3530,3530,3525,2964
|
|
20230608,103400,4481172325,3525,3535,3535,3525,4376
|
|
20230608,103300,4465722040,3535,3535,3535,3530,1801
|
|
20230608,103200,4459358910,3535,3535,3540,3535,2001
|
|
20230608,103100,4452285170,3535,3535,3540,3535,841
|
|
20230608,103000,4449311915,3540,3535,3540,3535,313
|
|
20230608,102900,4448205210,3540,3535,3540,3535,2791
|
|
20230608,102800,4438330410,3535,3530,3540,3530,4391
|
|
20230608,102700,4422805920,3535,3535,3540,3535,1134
|
|
20230608,102600,4418796935,3535,3540,3540,3535,9193
|
|
20230608,102500,4386299170,3540,3540,3540,3535,1045
|
|
20230608,102400,4382600720,3540,3545,3545,3540,4942
|
|
20230608,102300,4365106010,3545,3550,3550,3540,2916
|
|
20230608,102200,4354761715,3560,3560,3565,3560,54
|
|
20230608,102100,4354569470,3560,3555,3560,3555,341
|
|
20230608,102000,4353357210,3560,3560,3565,3540,955
|
|
20230608,101900,4349954760,3540,3550,3560,3530,7319
|
|
20230608,101800,4324031885,3550,3540,3550,3530,5281
|
|
20230608,101700,4305363110,3540,3540,3550,3535,3539
|
|
20230608,101600,4292824135,3540,3540,3540,3540,1006
|
|
20230608,101500,4289262895,3535,3545,3545,3530,3075
|
|
20230608,101400,4278392805,3545,3555,3555,3545,5983
|
|
20230608,101300,4257168420,3555,3560,3560,3555,9436
|
|
20230608,101200,4223579760,3560,3565,3570,3560,5520
|
|
20230608,101100,4203905720,3565,3580,3580,3565,2056
|
|
20230608,101000,4196558520,3580,3575,3580,3575,604
|
|
20230608,100900,4194396210,3575,3575,3575,3575,111
|
|
20230608,100800,4193999385,3565,3580,3590,3565,4297
|
|
20230608,100700,4178630470,3580,3580,3580,3565,10505
|
|
20230608,100600,4141046110,3580,3560,3580,3560,3649
|
|
20230608,100500,4128033045,3560,3555,3560,3555,1810
|
|
20230608,100400,4121594585,3555,3560,3560,3550,3812
|
|
20230608,100300,4108041275,3545,3530,3545,3525,12257
|
|
20230608,100200,4064738165,3525,3525,3530,3525,2116
|
|
20230608,100100,4057270020,3525,3525,3525,3510,29715
|
|
20230608,100000,3952696955,3525,3530,3530,3525,13621
|
|
20230608,095900,3904676610,3535,3530,3535,3525,3524
|
|
20230608,095800,3892239715,3530,3530,3535,3525,5081
|
|
20230608,095700,3874294225,3535,3530,3545,3530,6197
|
|
20230608,095600,3852406455,3530,3520,3535,3520,9845
|
|
20230608,095500,3817691525,3525,3540,3540,3525,20304
|
|
20230608,095400,3746068250,3540,3540,3540,3535,2545
|
|
20230608,095300,3737068730,3540,3535,3540,3530,12897
|
|
20230608,095200,3691500670,3535,3545,3555,3520,34887
|
|
20230608,095100,3568187780,3545,3570,3575,3545,93031
|
|
20230608,095000,3237037435,3570,3575,3575,3570,5860
|
|
20230608,094900,3216114190,3575,3575,3580,3575,1567
|
|
20230608,094800,3210511960,3580,3570,3580,3570,2229
|
|
20230608,094700,3202545205,3570,3570,3575,3565,3291
|
|
20230608,094600,3190797740,3570,3570,3580,3565,11808
|
|
20230608,094500,3148672915,3570,3575,3575,3570,22846
|
|
20230608,094400,3067051210,3575,3575,3580,3575,6797
|
|
20230608,094300,3042751135,3575,3575,3580,3575,4426
|
|
20230608,094200,3026927930,3580,3575,3580,3575,7111
|
|
20230608,094100,3001502325,3575,3580,3580,3575,4537
|
|
20230608,094000,2985282375,3580,3580,3590,3575,3684
|
|
20230608,093900,2972091725,3580,3580,3580,3580,1163
|
|
20230608,093800,2967928185,3580,3585,3590,3565,4873
|
|
20230608,093700,2950455430,3585,3570,3585,3565,3791
|
|
20230608,093600,2936902475,3570,3565,3570,3565,5479
|
|
20230608,093500,2917347790,3565,3570,3570,3560,9984
|
|
20230608,093400,2881758870,3565,3570,3575,3565,5655
|
|
20230608,093300,2861575285,3570,3575,3575,3570,15599
|
|
20230608,093200,2805885555,3575,3590,3595,3570,44694
|
|
20230608,093100,2645834575,3595,3590,3595,3585,5127
|
|
20230608,093000,2627416745,3590,3595,3595,3590,3927
|
|
20230608,092900,2613314845,3600,3600,3600,3595,8796
|
|
20230608,092800,2581659455,3595,3590,3595,3590,4713
|
|
20230608,092700,2564726740,3595,3585,3595,3580,12109
|
|
20230608,092600,2521258990,3585,3590,3590,3580,10450
|
|
20230608,092500,2483801760,3585,3580,3600,3580,11132
|
|
20230608,092400,2443851925,3595,3570,3600,3560,21968
|
|
20230608,092300,2365278125,3565,3575,3580,3560,28602
|
|
20230608,092200,2263179280,3580,3580,3585,3575,22380
|
|
20230608,092100,2183058085,3585,3590,3595,3585,22643
|
|
20230608,092000,2101804940,3590,3605,3605,3590,60313
|
|
20230608,091900,1884748300,3610,3615,3615,3600,37917
|
|
20230608,091800,1747975160,3615,3615,3615,3610,18643
|
|
20230608,091700,1680599300,3615,3625,3630,3615,12913
|
|
20230608,091600,1633833375,3625,3630,3640,3625,12183
|
|
20230608,091500,1589626455,3630,3630,3635,3630,3003
|
|
20230608,091400,1578724515,3630,3645,3645,3630,8864
|
|
20230608,091300,1546516145,3645,3630,3645,3630,3639
|
|
20230608,091200,1533295130,3635,3630,3640,3630,5391
|
|
20230608,091100,1513722950,3630,3665,3680,3630,30830
|
|
20230608,091000,1401210885,3665,3670,3695,3655,13778
|
|
20230608,090900,1350623305,3675,3665,3695,3655,5102
|
|
20230608,090800,1331874645,3690,3705,3705,3640,28612
|
|
20230608,090700,1226999320,3705,3665,3720,3660,20195
|
|
20230608,090600,1152613685,3665,3625,3665,3620,19982
|
|
20230608,090500,1080007235,3625,3615,3635,3615,20058
|
|
20230608,090400,1007210890,3620,3625,3630,3605,21604
|
|
20230608,090300,929123540,3610,3645,3660,3610,39579
|
|
20230608,090200,785104035,3665,3690,3725,3640,72698
|
|
20230608,090100,518509900,3735,3740,3745,3665,52781
|
|
20230608,090000,323129855,3730,3780,3780,3725,85303
|