733 lines
36 KiB
CSV
733 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,211000,7299290560,3640,3640,3640,3640,12538
|
|
20230614,210900,7299290560,3640,3640,3640,3640,0
|
|
20230614,210800,7299290560,3640,3640,3640,3640,0
|
|
20230614,210700,7299290560,3640,3640,3640,3640,0
|
|
20230614,210600,7299290560,3640,3640,3640,3640,0
|
|
20230614,210500,7299290560,3640,3640,3640,3640,0
|
|
20230614,210400,7299290560,3640,3640,3640,3640,0
|
|
20230614,210300,7299290560,3640,3640,3640,3640,0
|
|
20230614,210200,7299290560,3640,3640,3640,3640,0
|
|
20230614,210100,7299290560,3640,3640,3640,3640,0
|
|
20230614,210000,7299290560,3640,3640,3640,3640,0
|
|
20230614,205900,7299290560,3640,3640,3640,3640,0
|
|
20230614,205800,7299290560,3640,3640,3640,3640,0
|
|
20230614,205700,7299290560,3640,3640,3640,3640,0
|
|
20230614,205600,7299290560,3640,3640,3640,3640,0
|
|
20230614,205500,7299290560,3640,3640,3640,3640,0
|
|
20230614,205400,7299290560,3640,3640,3640,3640,0
|
|
20230614,205300,7299290560,3640,3640,3640,3640,0
|
|
20230614,205200,7299290560,3640,3640,3640,3640,0
|
|
20230614,205100,7299290560,3640,3640,3640,3640,0
|
|
20230614,205000,7299290560,3640,3640,3640,3640,0
|
|
20230614,204900,7299290560,3640,3640,3640,3640,0
|
|
20230614,204800,7299290560,3640,3640,3640,3640,0
|
|
20230614,204700,7299290560,3640,3640,3640,3640,0
|
|
20230614,204600,7299290560,3640,3640,3640,3640,0
|
|
20230614,204500,7299290560,3640,3640,3640,3640,0
|
|
20230614,204400,7299290560,3640,3640,3640,3640,0
|
|
20230614,204300,7299290560,3640,3640,3640,3640,0
|
|
20230614,204200,7299290560,3640,3640,3640,3640,0
|
|
20230614,204100,7299290560,3640,3640,3640,3640,0
|
|
20230614,204000,7299290560,3640,3640,3640,3640,12538
|
|
20230614,203900,7299290560,3640,3640,3640,3640,0
|
|
20230614,203800,7299290560,3640,3640,3640,3640,0
|
|
20230614,203700,7299290560,3640,3640,3640,3640,0
|
|
20230614,203600,7299290560,3640,3640,3640,3640,0
|
|
20230614,203500,7299290560,3640,3640,3640,3640,0
|
|
20230614,203400,7299290560,3640,3640,3640,3640,0
|
|
20230614,203300,7299290560,3640,3640,3640,3640,0
|
|
20230614,203200,7299290560,3640,3640,3640,3640,0
|
|
20230614,203100,7299290560,3640,3640,3640,3640,0
|
|
20230614,203000,7299290560,3640,3640,3640,3640,0
|
|
20230614,202900,7299290560,3640,3640,3640,3640,0
|
|
20230614,202800,7299290560,3640,3640,3640,3640,0
|
|
20230614,202700,7299290560,3640,3640,3640,3640,0
|
|
20230614,202600,7299290560,3640,3640,3640,3640,0
|
|
20230614,202500,7299290560,3640,3640,3640,3640,0
|
|
20230614,202400,7299290560,3640,3640,3640,3640,0
|
|
20230614,202300,7299290560,3640,3640,3640,3640,0
|
|
20230614,202200,7299290560,3640,3640,3640,3640,0
|
|
20230614,202100,7299290560,3640,3640,3640,3640,0
|
|
20230614,202000,7299290560,3640,3640,3640,3640,0
|
|
20230614,201900,7299290560,3640,3640,3640,3640,0
|
|
20230614,201800,7299290560,3640,3640,3640,3640,0
|
|
20230614,201700,7299290560,3640,3640,3640,3640,0
|
|
20230614,201600,7299290560,3640,3640,3640,3640,0
|
|
20230614,201500,7299290560,3640,3640,3640,3640,0
|
|
20230614,201400,7299290560,3640,3640,3640,3640,0
|
|
20230614,201300,7299290560,3640,3640,3640,3640,0
|
|
20230614,201200,7299290560,3640,3640,3640,3640,0
|
|
20230614,201100,7299290560,3640,3640,3640,3640,0
|
|
20230614,201000,7299290560,3640,3640,3640,3640,12538
|
|
20230614,200900,7299290560,3640,3640,3640,3640,0
|
|
20230614,200800,7299290560,3640,3640,3640,3640,0
|
|
20230614,200700,7299290560,3640,3640,3640,3640,0
|
|
20230614,200600,7299290560,3640,3640,3640,3640,0
|
|
20230614,200500,7299290560,3640,3640,3640,3640,0
|
|
20230614,200400,7299290560,3640,3640,3640,3640,0
|
|
20230614,200300,7299290560,3640,3640,3640,3640,0
|
|
20230614,200200,7299290560,3640,3640,3640,3640,0
|
|
20230614,200100,7299290560,3640,3640,3640,3640,0
|
|
20230614,200000,7299290560,3640,3640,3640,3640,0
|
|
20230614,195900,7299290560,3640,3640,3640,3640,0
|
|
20230614,195800,7299290560,3640,3640,3640,3640,0
|
|
20230614,195700,7299290560,3640,3640,3640,3640,0
|
|
20230614,195600,7299290560,3640,3640,3640,3640,0
|
|
20230614,195500,7299290560,3640,3640,3640,3640,0
|
|
20230614,195400,7299290560,3640,3640,3640,3640,0
|
|
20230614,195300,7299290560,3640,3640,3640,3640,0
|
|
20230614,195200,7299290560,3640,3640,3640,3640,0
|
|
20230614,195100,7299290560,3640,3640,3640,3640,0
|
|
20230614,195000,7299290560,3640,3640,3640,3640,0
|
|
20230614,194900,7299290560,3640,3640,3640,3640,0
|
|
20230614,194800,7299290560,3640,3640,3640,3640,0
|
|
20230614,194700,7299290560,3640,3640,3640,3640,0
|
|
20230614,194600,7299290560,3640,3640,3640,3640,0
|
|
20230614,194500,7299290560,3640,3640,3640,3640,0
|
|
20230614,194400,7299290560,3640,3640,3640,3640,0
|
|
20230614,194300,7299290560,3640,3640,3640,3640,0
|
|
20230614,194200,7299290560,3640,3640,3640,3640,0
|
|
20230614,194100,7299290560,3640,3640,3640,3640,0
|
|
20230614,194000,7299290560,3640,3640,3640,3640,12538
|
|
20230614,193900,7299290560,3640,3640,3640,3640,0
|
|
20230614,193800,7299290560,3640,3640,3640,3640,0
|
|
20230614,193700,7299290560,3640,3640,3640,3640,0
|
|
20230614,193600,7299290560,3640,3640,3640,3640,0
|
|
20230614,193500,7299290560,3640,3640,3640,3640,0
|
|
20230614,193400,7299290560,3640,3640,3640,3640,0
|
|
20230614,193300,7299290560,3640,3640,3640,3640,0
|
|
20230614,193200,7299290560,3640,3640,3640,3640,0
|
|
20230614,193100,7299290560,3640,3640,3640,3640,0
|
|
20230614,193000,7299290560,3640,3640,3640,3640,0
|
|
20230614,192900,7299290560,3640,3640,3640,3640,0
|
|
20230614,192800,7299290560,3640,3640,3640,3640,0
|
|
20230614,192700,7299290560,3640,3640,3640,3640,0
|
|
20230614,192600,7299290560,3640,3640,3640,3640,0
|
|
20230614,192500,7299290560,3640,3640,3640,3640,0
|
|
20230614,192400,7299290560,3640,3640,3640,3640,0
|
|
20230614,192300,7299290560,3640,3640,3640,3640,0
|
|
20230614,192200,7299290560,3640,3640,3640,3640,0
|
|
20230614,192100,7299290560,3640,3640,3640,3640,0
|
|
20230614,192000,7299290560,3640,3640,3640,3640,0
|
|
20230614,191900,7299290560,3640,3640,3640,3640,0
|
|
20230614,191800,7299290560,3640,3640,3640,3640,0
|
|
20230614,191700,7299290560,3640,3640,3640,3640,0
|
|
20230614,191600,7299290560,3640,3640,3640,3640,0
|
|
20230614,191500,7299290560,3640,3640,3640,3640,0
|
|
20230614,191400,7299290560,3640,3640,3640,3640,0
|
|
20230614,191300,7299290560,3640,3640,3640,3640,0
|
|
20230614,191200,7299290560,3640,3640,3640,3640,0
|
|
20230614,191100,7299290560,3640,3640,3640,3640,0
|
|
20230614,191000,7299290560,3640,3640,3640,3640,12538
|
|
20230614,190900,7299290560,3640,3640,3640,3640,0
|
|
20230614,190800,7299290560,3640,3640,3640,3640,0
|
|
20230614,190700,7299290560,3640,3640,3640,3640,0
|
|
20230614,190600,7299290560,3640,3640,3640,3640,0
|
|
20230614,190500,7299290560,3640,3640,3640,3640,0
|
|
20230614,190400,7299290560,3640,3640,3640,3640,0
|
|
20230614,190300,7299290560,3640,3640,3640,3640,0
|
|
20230614,190200,7299290560,3640,3640,3640,3640,0
|
|
20230614,190100,7299290560,3640,3640,3640,3640,0
|
|
20230614,190000,7299290560,3640,3640,3640,3640,0
|
|
20230614,185900,7299290560,3640,3640,3640,3640,0
|
|
20230614,185800,7299290560,3640,3640,3640,3640,0
|
|
20230614,185700,7299290560,3640,3640,3640,3640,0
|
|
20230614,185600,7299290560,3640,3640,3640,3640,0
|
|
20230614,185500,7299290560,3640,3640,3640,3640,0
|
|
20230614,185400,7299290560,3640,3640,3640,3640,0
|
|
20230614,185300,7299290560,3640,3640,3640,3640,0
|
|
20230614,185200,7299290560,3640,3640,3640,3640,0
|
|
20230614,185100,7299290560,3640,3640,3640,3640,0
|
|
20230614,185000,7299290560,3640,3640,3640,3640,0
|
|
20230614,184900,7299290560,3640,3640,3640,3640,0
|
|
20230614,184800,7299290560,3640,3640,3640,3640,0
|
|
20230614,184700,7299290560,3640,3640,3640,3640,0
|
|
20230614,184600,7299290560,3640,3640,3640,3640,0
|
|
20230614,184500,7299290560,3640,3640,3640,3640,0
|
|
20230614,184400,7299290560,3640,3640,3640,3640,0
|
|
20230614,184300,7299290560,3640,3640,3640,3640,0
|
|
20230614,184200,7299290560,3640,3640,3640,3640,0
|
|
20230614,184100,7299290560,3640,3640,3640,3640,0
|
|
20230614,184000,7299290560,3640,3640,3640,3640,12538
|
|
20230614,183900,7299290560,3640,3640,3640,3640,0
|
|
20230614,183800,7299290560,3640,3640,3640,3640,0
|
|
20230614,183700,7299290560,3640,3640,3640,3640,0
|
|
20230614,183600,7299290560,3640,3640,3640,3640,0
|
|
20230614,183500,7299290560,3640,3640,3640,3640,0
|
|
20230614,183400,7299290560,3640,3640,3640,3640,0
|
|
20230614,183300,7299290560,3640,3640,3640,3640,0
|
|
20230614,183200,7299290560,3640,3640,3640,3640,0
|
|
20230614,183100,7299290560,3640,3640,3640,3640,0
|
|
20230614,183000,7299290560,3640,3640,3640,3640,0
|
|
20230614,182900,7299290560,3640,3640,3640,3640,0
|
|
20230614,182800,7299290560,3640,3640,3640,3640,0
|
|
20230614,182700,7299290560,3640,3640,3640,3640,0
|
|
20230614,182600,7299290560,3640,3640,3640,3640,0
|
|
20230614,182500,7299290560,3640,3640,3640,3640,0
|
|
20230614,182400,7299290560,3640,3640,3640,3640,0
|
|
20230614,182300,7299290560,3640,3640,3640,3640,0
|
|
20230614,182200,7299290560,3640,3640,3640,3640,0
|
|
20230614,182100,7299290560,3640,3640,3640,3640,0
|
|
20230614,182000,7299290560,3640,3640,3640,3640,0
|
|
20230614,181900,7299290560,3640,3640,3640,3640,0
|
|
20230614,181800,7299290560,3640,3640,3640,3640,0
|
|
20230614,181700,7299290560,3640,3640,3640,3640,0
|
|
20230614,181600,7299290560,3640,3640,3640,3640,0
|
|
20230614,181500,7299290560,3640,3640,3640,3640,0
|
|
20230614,181400,7299290560,3640,3640,3640,3640,0
|
|
20230614,181300,7299290560,3640,3640,3640,3640,0
|
|
20230614,181200,7299290560,3640,3640,3640,3640,0
|
|
20230614,181100,7299290560,3640,3640,3640,3640,0
|
|
20230614,181000,7299290560,3640,3640,3640,3640,12538
|
|
20230614,180900,7299290560,3640,3640,3640,3640,0
|
|
20230614,180800,7299290560,3640,3640,3640,3640,0
|
|
20230614,180700,7299290560,3640,3640,3640,3640,0
|
|
20230614,180600,7299290560,3640,3640,3640,3640,0
|
|
20230614,180500,7299290560,3640,3640,3640,3640,0
|
|
20230614,180400,7299290560,3640,3640,3640,3640,0
|
|
20230614,180300,7299290560,3640,3640,3640,3640,0
|
|
20230614,180200,7299290560,3640,3640,3640,3640,0
|
|
20230614,180100,7299290560,3640,3640,3640,3640,0
|
|
20230614,180000,7299290560,3640,3640,3640,3640,0
|
|
20230614,175900,7299290560,3640,3640,3640,3640,0
|
|
20230614,175800,7299290560,3640,3640,3640,3640,0
|
|
20230614,175700,7299290560,3640,3640,3640,3640,0
|
|
20230614,175600,7299290560,3640,3640,3640,3640,0
|
|
20230614,175500,7299290560,3640,3640,3640,3640,0
|
|
20230614,175400,7299290560,3640,3640,3640,3640,0
|
|
20230614,175300,7299290560,3640,3640,3640,3640,0
|
|
20230614,175200,7299290560,3640,3640,3640,3640,0
|
|
20230614,175100,7299290560,3640,3640,3640,3640,0
|
|
20230614,175000,7299290560,3640,3640,3640,3640,0
|
|
20230614,174900,7299290560,3640,3640,3640,3640,0
|
|
20230614,174800,7299290560,3640,3640,3640,3640,0
|
|
20230614,174700,7299290560,3640,3640,3640,3640,0
|
|
20230614,174600,7299290560,3640,3640,3640,3640,0
|
|
20230614,174500,7299290560,3640,3640,3640,3640,0
|
|
20230614,174400,7299290560,3640,3640,3640,3640,0
|
|
20230614,174300,7299290560,3640,3640,3640,3640,0
|
|
20230614,174200,7299290560,3640,3640,3640,3640,0
|
|
20230614,174100,7299290560,3640,3640,3640,3640,0
|
|
20230614,174000,7299290560,3640,3640,3640,3640,12538
|
|
20230614,173900,7299290560,3640,3640,3640,3640,0
|
|
20230614,173800,7299290560,3640,3640,3640,3640,0
|
|
20230614,173700,7299290560,3640,3640,3640,3640,0
|
|
20230614,173600,7299290560,3640,3640,3640,3640,0
|
|
20230614,173500,7299290560,3640,3640,3640,3640,0
|
|
20230614,173400,7299290560,3640,3640,3640,3640,0
|
|
20230614,173300,7299290560,3640,3640,3640,3640,0
|
|
20230614,173200,7299290560,3640,3640,3640,3640,0
|
|
20230614,173100,7299290560,3640,3640,3640,3640,0
|
|
20230614,173000,7299290560,3640,3640,3640,3640,0
|
|
20230614,172900,7299290560,3640,3640,3640,3640,0
|
|
20230614,172800,7299290560,3640,3640,3640,3640,0
|
|
20230614,172700,7299290560,3640,3640,3640,3640,0
|
|
20230614,172600,7299290560,3640,3640,3640,3640,0
|
|
20230614,172500,7299290560,3640,3640,3640,3640,0
|
|
20230614,172400,7299290560,3640,3640,3640,3640,0
|
|
20230614,172300,7299290560,3640,3640,3640,3640,0
|
|
20230614,172200,7299290560,3640,3640,3640,3640,0
|
|
20230614,172100,7299290560,3640,3640,3640,3640,0
|
|
20230614,172000,7299290560,3640,3640,3640,3640,0
|
|
20230614,171900,7299290560,3640,3640,3640,3640,0
|
|
20230614,171800,7299290560,3640,3640,3640,3640,0
|
|
20230614,171700,7299290560,3640,3640,3640,3640,0
|
|
20230614,171600,7299290560,3640,3640,3640,3640,0
|
|
20230614,171500,7299290560,3640,3640,3640,3640,0
|
|
20230614,171400,7299290560,3640,3640,3640,3640,0
|
|
20230614,171300,7299290560,3640,3640,3640,3640,0
|
|
20230614,171200,7299290560,3640,3640,3640,3640,0
|
|
20230614,171100,7299290560,3640,3640,3640,3640,0
|
|
20230614,171000,7299290560,3640,3640,3640,3640,12538
|
|
20230614,170900,7299290560,3640,3640,3640,3640,0
|
|
20230614,170800,7299290560,3640,3640,3640,3640,0
|
|
20230614,170700,7299290560,3640,3640,3640,3640,0
|
|
20230614,170600,7299290560,3640,3640,3640,3640,0
|
|
20230614,170500,7299290560,3640,3640,3640,3640,0
|
|
20230614,170400,7299290560,3640,3640,3640,3640,0
|
|
20230614,170300,7299290560,3640,3640,3640,3640,0
|
|
20230614,170200,7299290560,3640,3640,3640,3640,0
|
|
20230614,170100,7299290560,3640,3640,3640,3640,0
|
|
20230614,170000,7299290560,3640,3640,3640,3640,0
|
|
20230614,165900,7299290560,3640,3640,3640,3640,0
|
|
20230614,165800,7299290560,3640,3640,3640,3640,0
|
|
20230614,165700,7299290560,3640,3640,3640,3640,0
|
|
20230614,165600,7299290560,3640,3640,3640,3640,0
|
|
20230614,165500,7299290560,3640,3640,3640,3640,0
|
|
20230614,165400,7299290560,3640,3640,3640,3640,0
|
|
20230614,165300,7299290560,3640,3640,3640,3640,0
|
|
20230614,165200,7299290560,3640,3640,3640,3640,0
|
|
20230614,165100,7299290560,3640,3640,3640,3640,0
|
|
20230614,165000,7299290560,3640,3640,3640,3640,0
|
|
20230614,164900,7299290560,3640,3640,3640,3640,0
|
|
20230614,164800,7299290560,3640,3640,3640,3640,0
|
|
20230614,164700,7299290560,3640,3640,3640,3640,0
|
|
20230614,164600,7299290560,3640,3640,3640,3640,0
|
|
20230614,164500,7299290560,3640,3640,3640,3640,0
|
|
20230614,164400,7299290560,3640,3640,3640,3640,0
|
|
20230614,164300,7299290560,3640,3640,3640,3640,0
|
|
20230614,164200,7299290560,3640,3640,3640,3640,0
|
|
20230614,164100,7299290560,3640,3640,3640,3640,0
|
|
20230614,164000,7299290560,3640,3640,3640,3640,12538
|
|
20230614,163900,7299290560,3640,3640,3640,3640,0
|
|
20230614,163800,7299290560,3640,3640,3640,3640,0
|
|
20230614,163700,7299290560,3640,3640,3640,3640,0
|
|
20230614,163600,7299290560,3640,3640,3640,3640,0
|
|
20230614,163500,7299290560,3640,3640,3640,3640,0
|
|
20230614,163400,7299290560,3640,3640,3640,3640,0
|
|
20230614,163300,7299290560,3640,3640,3640,3640,0
|
|
20230614,163200,7299290560,3640,3640,3640,3640,0
|
|
20230614,163100,7299290560,3640,3640,3640,3640,0
|
|
20230614,163000,7299290560,3640,3640,3640,3640,0
|
|
20230614,162900,7299290560,3640,3640,3640,3640,0
|
|
20230614,162800,7299290560,3640,3640,3640,3640,0
|
|
20230614,162700,7299290560,3640,3640,3640,3640,0
|
|
20230614,162600,7299290560,3640,3640,3640,3640,0
|
|
20230614,162500,7299290560,3640,3640,3640,3640,0
|
|
20230614,162400,7299290560,3640,3640,3640,3640,0
|
|
20230614,162300,7299290560,3640,3640,3640,3640,0
|
|
20230614,162200,7299290560,3640,3640,3640,3640,0
|
|
20230614,162100,7299290560,3640,3640,3640,3640,0
|
|
20230614,162000,7299290560,3640,3640,3640,3640,0
|
|
20230614,161900,7299290560,3640,3640,3640,3640,0
|
|
20230614,161800,7299290560,3640,3640,3640,3640,0
|
|
20230614,161700,7299290560,3640,3640,3640,3640,0
|
|
20230614,161600,7299290560,3640,3640,3640,3640,0
|
|
20230614,161500,7299290560,3640,3640,3640,3640,0
|
|
20230614,161400,7299290560,3640,3640,3640,3640,0
|
|
20230614,161300,7299290560,3640,3640,3640,3640,0
|
|
20230614,161200,7299290560,3640,3640,3640,3640,0
|
|
20230614,161100,7299290560,3640,3640,3640,3640,0
|
|
20230614,161000,7299290560,3640,3640,3640,3640,12538
|
|
20230614,160900,7299290560,3640,3640,3640,3640,0
|
|
20230614,160800,7299290560,3640,3640,3640,3640,0
|
|
20230614,160700,7299290560,3640,3640,3640,3640,0
|
|
20230614,160600,7299290560,3640,3640,3640,3640,0
|
|
20230614,160500,7299290560,3640,3640,3640,3640,0
|
|
20230614,160400,7299290560,3640,3640,3640,3640,0
|
|
20230614,160300,7299290560,3640,3640,3640,3640,0
|
|
20230614,160200,7299290560,3640,3640,3640,3640,0
|
|
20230614,160100,7299290560,3640,3640,3640,3640,0
|
|
20230614,160000,7299290560,3640,3640,3640,3640,0
|
|
20230614,155900,7299290560,3640,3640,3640,3640,0
|
|
20230614,155800,7299290560,3640,3640,3640,3640,0
|
|
20230614,155700,7299290560,3640,3640,3640,3640,0
|
|
20230614,155600,7299290560,3640,3640,3640,3640,0
|
|
20230614,155500,7299290560,3640,3640,3640,3640,0
|
|
20230614,155400,7299290560,3640,3640,3640,3640,0
|
|
20230614,155300,7299290560,3640,3640,3640,3640,0
|
|
20230614,155200,7299290560,3640,3640,3640,3640,0
|
|
20230614,155100,7299290560,3640,3640,3640,3640,0
|
|
20230614,155000,7299290560,3640,3640,3640,3640,0
|
|
20230614,154900,7299290560,3640,3640,3640,3640,0
|
|
20230614,154800,7299290560,3640,3640,3640,3640,0
|
|
20230614,154700,7299290560,3640,3640,3640,3640,0
|
|
20230614,154600,7299290560,3640,3640,3640,3640,0
|
|
20230614,154500,7299290560,3640,3640,3640,3640,0
|
|
20230614,154400,7299290560,3640,3640,3640,3640,0
|
|
20230614,154300,7299290560,3640,3640,3640,3640,0
|
|
20230614,154200,7299290560,3640,3640,3640,3640,0
|
|
20230614,154100,7299290560,3640,3640,3640,3640,0
|
|
20230614,154000,7299290560,3640,3640,3640,3640,12538
|
|
20230614,153900,7299290560,3640,3640,3640,3640,0
|
|
20230614,153800,7299290560,3640,3640,3640,3640,0
|
|
20230614,153700,7299290560,3640,3640,3640,3640,0
|
|
20230614,153600,7299290560,3640,3640,3640,3640,0
|
|
20230614,153500,7299290560,3640,3640,3640,3640,0
|
|
20230614,153400,7299290560,3640,3640,3640,3640,0
|
|
20230614,153300,7299290560,3640,3640,3640,3640,0
|
|
20230614,153200,7299290560,3640,3640,3640,3640,0
|
|
20230614,153100,7299290560,3640,3640,3640,3640,0
|
|
20230614,153000,7299290560,3640,3640,3640,3640,12538
|
|
20230614,152900,7253652240,3640,3640,3640,3640,0
|
|
20230614,152800,7253652240,3640,3640,3640,3640,0
|
|
20230614,152700,7253652240,3640,3640,3640,3640,0
|
|
20230614,152600,7253652240,3640,3640,3640,3640,0
|
|
20230614,152500,7253652240,3640,3640,3640,3640,0
|
|
20230614,152400,7253652240,3640,3640,3640,3640,0
|
|
20230614,152300,7253652240,3640,3640,3640,3640,0
|
|
20230614,152200,7253652240,3640,3640,3640,3640,0
|
|
20230614,152100,7253652240,3640,3640,3640,3640,0
|
|
20230614,152000,7253652240,3640,3640,3640,3640,0
|
|
20230614,151900,7253652240,3640,3640,3645,3600,88488
|
|
20230614,151800,6933917775,3640,3630,3640,3630,9085
|
|
20230614,151700,6900897820,3630,3630,3635,3630,5799
|
|
20230614,151600,6879841585,3630,3640,3640,3630,371
|
|
20230614,151500,6878492940,3625,3620,3640,3620,1408
|
|
20230614,151400,6873394435,3620,3630,3630,3620,15775
|
|
20230614,151300,6816216340,3630,3640,3640,3630,2761
|
|
20230614,151200,6806190685,3635,3635,3635,3635,541
|
|
20230614,151100,6804224150,3640,3640,3645,3630,2764
|
|
20230614,151000,6794173080,3645,3640,3645,3635,1766
|
|
20230614,150900,6787744550,3640,3635,3640,3635,3000
|
|
20230614,150800,6776830600,3630,3635,3635,3630,2013
|
|
20230614,150700,6769519305,3635,3635,3640,3635,2094
|
|
20230614,150600,6761900320,3640,3635,3640,3635,127
|
|
20230614,150500,6761438315,3640,3630,3640,3625,463
|
|
20230614,150400,6759758415,3630,3640,3640,3630,11
|
|
20230614,150300,6759718425,3620,3630,3630,3620,20108
|
|
20230614,150200,6686883565,3635,3650,3650,3630,890
|
|
20230614,150100,6683650765,3650,3650,3650,3630,2507
|
|
20230614,150000,6674542035,3650,3645,3650,3640,1507
|
|
20230614,145900,6669042535,3640,3660,3660,3630,25501
|
|
20230614,145800,6576300135,3650,3660,3660,3650,803
|
|
20230614,145700,6573364185,3660,3665,3665,3660,53
|
|
20230614,145600,6573170080,3665,3650,3665,3650,2621
|
|
20230614,145500,6563601615,3645,3645,3665,3645,738
|
|
20230614,145400,6560911585,3645,3665,3665,3645,458
|
|
20230614,145300,6559239635,3640,3665,3665,3640,6834
|
|
20230614,145200,6534292645,3660,3660,3670,3660,3660
|
|
20230614,145100,6520884965,3660,3660,3670,3660,63
|
|
20230614,145000,6520654375,3660,3665,3670,3660,1993
|
|
20230614,144900,6513354045,3665,3660,3670,3660,827
|
|
20230614,144800,6510323585,3660,3665,3670,3660,4140
|
|
20230614,144700,6495162950,3670,3670,3670,3665,117
|
|
20230614,144600,6494734135,3665,3670,3670,3665,598
|
|
20230614,144500,6492541915,3670,3665,3670,3665,1691
|
|
20230614,144400,6486339295,3665,3660,3665,3660,1675
|
|
20230614,144300,6480203970,3660,3660,3660,3650,4217
|
|
20230614,144200,6464783300,3660,3665,3665,3660,1821
|
|
20230614,144100,6458118435,3660,3660,3660,3660,400
|
|
20230614,144000,6456654435,3660,3660,3665,3660,2222
|
|
20230614,143900,6448521810,3660,3645,3660,3645,406
|
|
20230614,143800,6447039865,3645,3660,3660,3645,2121
|
|
20230614,143700,6439293010,3660,3655,3665,3640,20052
|
|
20230614,143600,6366241020,3670,3670,3670,3670,4
|
|
20230614,143500,6366226340,3655,3655,3670,3655,1607
|
|
20230614,143400,6360349665,3660,3665,3665,3660,975
|
|
20230614,143300,6356776900,3665,3670,3670,3660,1215
|
|
20230614,143200,6352324850,3675,3660,3675,3655,8613
|
|
20230614,143100,6320796700,3675,3675,3675,3660,531
|
|
20230614,143000,6318852775,3675,3675,3675,3665,5039
|
|
20230614,142900,6300383330,3675,3665,3675,3665,1060
|
|
20230614,142800,6296493430,3660,3675,3675,3660,30051
|
|
20230614,142700,6186424535,3675,3675,3675,3675,81
|
|
20230614,142600,6186126860,3680,3680,3680,3670,4559
|
|
20230614,142500,6169380615,3680,3680,3680,3675,584
|
|
20230614,142400,6167233100,3680,3680,3680,3680,300
|
|
20230614,142300,6166129100,3680,3675,3680,3675,2942
|
|
20230614,142200,6155307150,3675,3675,3675,3675,1243
|
|
20230614,142100,6150739125,3675,3680,3680,3670,1497
|
|
20230614,142000,6145239915,3680,3680,3680,3675,1391
|
|
20230614,141900,6140122790,3665,3660,3665,3660,4466
|
|
20230614,141800,6123760200,3660,3660,3660,3660,1807
|
|
20230614,141700,6117146580,3660,3665,3665,3660,3420
|
|
20230614,141600,6104621150,3665,3665,3665,3665,1027
|
|
20230614,141500,6100857195,3665,3680,3680,3665,334
|
|
20230614,141400,6099631585,3685,3660,3685,3660,2836
|
|
20230614,141300,6089242875,3660,3660,3660,3660,2042
|
|
20230614,141200,6081769155,3655,3650,3655,3650,181
|
|
20230614,141100,6081108460,3650,3640,3650,3640,7250
|
|
20230614,141000,6054691620,3640,3640,3640,3635,3367
|
|
20230614,140900,6042437390,3640,3635,3645,3630,2881
|
|
20230614,140800,6031968745,3645,3645,3650,3635,19220
|
|
20230614,140700,5962006125,3640,3645,3650,3640,2724
|
|
20230614,140600,5952086635,3645,3645,3650,3645,5309
|
|
20230614,140500,5932732130,3645,3650,3650,3645,7960
|
|
20230614,140400,5903716905,3645,3660,3660,3645,53579
|
|
20230614,140300,5707961900,3660,3665,3665,3660,8332
|
|
20230614,140200,5677427620,3670,3685,3685,3665,31188
|
|
20230614,140100,5562733160,3685,3690,3690,3685,16320
|
|
20230614,140000,5502592930,3690,3690,3690,3690,2100
|
|
20230614,135900,5494843930,3690,3690,3690,3690,236
|
|
20230614,135800,5493973090,3690,3690,3690,3685,18034
|
|
20230614,135700,5427427690,3690,3695,3695,3690,1884
|
|
20230614,135600,5420475560,3695,3695,3695,3695,818
|
|
20230614,135500,5417453050,3695,3695,3695,3695,5223
|
|
20230614,135400,5398154065,3715,3695,3715,3695,545
|
|
20230614,135300,5396140150,3695,3710,3715,3695,2284
|
|
20230614,135200,5387692825,3715,3700,3715,3700,902
|
|
20230614,135100,5384347985,3720,3700,3720,3695,3960
|
|
20230614,135000,5369681580,3710,3700,3715,3700,125
|
|
20230614,134900,5369218565,3700,3700,3715,3700,3118
|
|
20230614,134800,5357681860,3715,3715,3715,3690,1551
|
|
20230614,134700,5351943290,3715,3710,3715,3690,33271
|
|
20230614,134600,5228852050,3710,3710,3715,3705,1444
|
|
20230614,134500,5223494955,3710,3715,3720,3710,3475
|
|
20230614,134400,5210585640,3715,3715,3715,3715,2891
|
|
20230614,134300,5199845575,3715,3715,3715,3710,4157
|
|
20230614,134200,5184402325,3715,3715,3715,3710,267
|
|
20230614,134100,5183411000,3715,3720,3720,3715,7
|
|
20230614,134000,5183384970,3710,3720,3720,3710,594
|
|
20230614,133900,5181180125,3720,3715,3720,3715,422
|
|
20230614,133800,5179610640,3720,3720,3720,3720,7
|
|
20230614,133700,5179584600,3715,3715,3715,3715,300
|
|
20230614,133600,5178470100,3715,3715,3715,3715,193
|
|
20230614,133500,5177753105,3715,3720,3720,3715,2399
|
|
20230614,133400,5168840815,3715,3715,3715,3715,312
|
|
20230614,133300,5167681735,3720,3710,3720,3710,313
|
|
20230614,133200,5166519180,3715,3710,3715,3710,1021
|
|
20230614,133100,5162728765,3705,3705,3705,3705,280
|
|
20230614,133000,5161691365,3700,3705,3705,3700,1452
|
|
20230614,132900,5156313965,3700,3700,3700,3700,916
|
|
20230614,132800,5152924765,3700,3705,3705,3700,2865
|
|
20230614,132700,5142317280,3705,3700,3705,3700,641
|
|
20230614,132600,5139945545,3700,3700,3700,3700,333
|
|
20230614,132500,5138713445,3700,3700,3705,3700,2368
|
|
20230614,132400,5129951840,3700,3700,3700,3700,7238
|
|
20230614,132300,5103171240,3705,3700,3705,3700,3140
|
|
20230614,132200,5091553235,3700,3700,3700,3700,3063
|
|
20230614,132100,5080220135,3700,3705,3705,3700,2080
|
|
20230614,132000,5072521325,3705,3705,3705,3700,7371
|
|
20230614,131900,5045241280,3705,3705,3705,3700,6392
|
|
20230614,131800,5021580430,3705,3700,3710,3700,2312
|
|
20230614,131700,5013020280,3700,3705,3705,3700,3631
|
|
20230614,131600,4999579160,3705,3705,3705,3705,2879
|
|
20230614,131500,4988912465,3705,3705,3705,3705,9506
|
|
20230614,131400,4953692735,3710,3710,3710,3710,316
|
|
20230614,131300,4952520375,3710,3710,3710,3710,213
|
|
20230614,131200,4951730145,3710,3710,3715,3710,1983
|
|
20230614,131100,4944367530,3710,3710,3710,3710,2709
|
|
20230614,131000,4934317140,3715,3710,3715,3710,543
|
|
20230614,130900,4932302595,3710,3715,3715,3710,2098
|
|
20230614,130800,4924510355,3715,3715,3715,3715,0
|
|
20230614,130700,4924510355,3715,3715,3715,3710,1276
|
|
20230614,130600,4919773315,3715,3710,3715,3710,68
|
|
20230614,130500,4919521025,3710,3700,3710,3700,1187
|
|
20230614,130400,4915117555,3705,3705,3705,3705,168
|
|
20230614,130300,4914495115,3700,3705,3705,3700,962
|
|
20230614,130200,4910934645,3710,3705,3710,3705,501
|
|
20230614,130100,4909078435,3705,3700,3705,3700,3790
|
|
20230614,130000,4895053985,3700,3705,3705,3700,12068
|
|
20230614,125900,4850401515,3705,3705,3705,3705,878
|
|
20230614,125800,4847148525,3700,3705,3705,3700,1679
|
|
20230614,125700,4840927930,3705,3710,3710,3705,2002
|
|
20230614,125600,4833510510,3710,3705,3710,3705,2272
|
|
20230614,125500,4825084905,3705,3705,3705,3705,540
|
|
20230614,125400,4823084205,3705,3705,3715,3705,1134
|
|
20230614,125300,4818881735,3705,3715,3715,3705,7332
|
|
20230614,125200,4791716175,3710,3710,3710,3710,162
|
|
20230614,125100,4791115155,3710,3715,3715,3710,289
|
|
20230614,125000,4790042205,3710,3710,3710,3710,4177
|
|
20230614,124900,4774545535,3715,3710,3715,3710,859
|
|
20230614,124800,4771358635,3715,3720,3720,3710,6657
|
|
20230614,124700,4746637880,3720,3720,3720,3720,1123
|
|
20230614,124600,4742460320,3720,3725,3725,3715,3165
|
|
20230614,124500,4730695015,3720,3725,3725,3720,1754
|
|
20230614,124400,4724166415,3725,3730,3730,3725,4646
|
|
20230614,124300,4706859565,3730,3730,3730,3725,27
|
|
20230614,124200,4706758880,3730,3720,3730,3720,1471
|
|
20230614,124100,4701274405,3730,3725,3730,3720,3162
|
|
20230614,124000,4689502705,3730,3730,3730,3730,0
|
|
20230614,123900,4689502705,3730,3730,3730,3725,1248
|
|
20230614,123800,4684847685,3730,3730,3730,3730,54
|
|
20230614,123700,4684646265,3735,3735,3735,3735,3
|
|
20230614,123600,4684635060,3735,3730,3735,3730,458
|
|
20230614,123500,4682925375,3740,3740,3740,3740,18
|
|
20230614,123400,4682858055,3730,3730,3730,3730,690
|
|
20230614,123300,4680284355,3735,3735,3735,3735,800
|
|
20230614,123200,4677296355,3740,3740,3740,3715,6936
|
|
20230614,123100,4651407335,3735,3740,3740,3735,514
|
|
20230614,123000,4649486545,3740,3740,3740,3730,1628
|
|
20230614,122900,4643398265,3745,3735,3745,3735,576
|
|
20230614,122800,4641244030,3740,3740,3740,3740,103
|
|
20230614,122700,4640858810,3740,3735,3740,3730,945
|
|
20230614,122600,4637333710,3730,3730,3730,3730,26
|
|
20230614,122500,4637236730,3745,3740,3745,3740,1058
|
|
20230614,122400,4633277160,3745,3735,3745,3730,2884
|
|
20230614,122300,4622496425,3735,3730,3735,3730,3300
|
|
20230614,122200,4610172420,3730,3730,3730,3730,55
|
|
20230614,122100,4609967270,3725,3715,3725,3715,1297
|
|
20230614,122000,4605138955,3725,3715,3725,3715,470
|
|
20230614,121900,4603392320,3710,3720,3720,3710,126
|
|
20230614,121800,4602924600,3715,3710,3725,3710,760
|
|
20230614,121700,4600097675,3700,3715,3715,3700,5649
|
|
20230614,121600,4579158585,3725,3725,3725,3725,1
|
|
20230614,121500,4579154860,3725,3725,3725,3725,4220
|
|
20230614,121400,4563435360,3730,3720,3735,3700,6181
|
|
20230614,121300,4540508105,3735,3730,3735,3730,6236
|
|
20230614,121200,4517221970,3720,3705,3720,3705,2905
|
|
20230614,121100,4506430370,3720,3705,3720,3705,101
|
|
20230614,121000,4506055900,3705,3710,3710,3705,959
|
|
20230614,120900,4502502760,3705,3705,3705,3705,1045
|
|
20230614,120800,4498631035,3705,3700,3705,3700,1004
|
|
20230614,120700,4494916225,3705,3705,3705,3700,1092
|
|
20230614,120600,4490872165,3705,3705,3705,3705,18
|
|
20230614,120500,4490805475,3695,3700,3705,3695,2042
|
|
20230614,120400,4483258910,3705,3705,3705,3705,186
|
|
20230614,120300,4482569780,3695,3705,3705,3695,10782
|
|
20230614,120200,4442640775,3710,3710,3710,3705,253
|
|
20230614,120100,4441702795,3710,3705,3710,3700,3950
|
|
20230614,120000,4427083290,3700,3705,3705,3700,932
|
|
20230614,115900,4423631185,3705,3710,3710,3705,4103
|
|
20230614,115800,4408421980,3710,3710,3710,3705,1204
|
|
20230614,115700,4403958150,3710,3710,3710,3705,1588
|
|
20230614,115600,4398066940,3710,3710,3710,3710,4523
|
|
20230614,115500,4381286610,3715,3720,3720,3715,2764
|
|
20230614,115400,4371010570,3715,3715,3715,3715,5835
|
|
20230614,115300,4349333545,3715,3720,3720,3715,873
|
|
20230614,115200,4346090335,3720,3700,3720,3700,7779
|
|
20230614,115100,4317175045,3710,3705,3710,3700,2206
|
|
20230614,115000,4309006645,3700,3710,3710,3700,1134
|
|
20230614,114900,4304801490,3710,3710,3710,3710,2379
|
|
20230614,114800,4295975400,3700,3700,3705,3700,908
|
|
20230614,114700,4292615300,3695,3695,3695,3690,1716
|
|
20230614,114600,4286275790,3695,3695,3695,3690,6891
|
|
20230614,114500,4260813570,3695,3700,3700,3695,2304
|
|
20230614,114400,4252289630,3700,3700,3710,3695,2163
|
|
20230614,114300,4244286845,3700,3710,3710,3700,6503
|
|
20230614,114200,4220221245,3710,3700,3710,3700,12959
|
|
20230614,114100,4172267190,3705,3710,3710,3705,1943
|
|
20230614,114000,4165065595,3705,3700,3705,3700,2204
|
|
20230614,113900,4156903295,3700,3700,3705,3700,5667
|
|
20230614,113800,4135932450,3705,3710,3710,3705,2424
|
|
20230614,113700,4126951400,3710,3705,3710,3705,4180
|
|
20230614,113600,4111445620,3710,3710,3710,3705,1878
|
|
20230614,113500,4104483405,3710,3710,3720,3710,1928
|
|
20230614,113400,4097321825,3705,3720,3720,3705,355
|
|
20230614,113300,4096004925,3705,3705,3705,3705,1572
|
|
20230614,113200,4090180665,3705,3700,3705,3700,3105
|
|
20230614,113100,4078686720,3705,3700,3705,3695,1712
|
|
20230614,113000,4072352335,3695,3695,3700,3690,3784
|
|
20230614,112900,4058374685,3695,3695,3695,3690,8991
|
|
20230614,112800,4025165380,3695,3705,3705,3695,19729
|
|
20230614,112700,3952168270,3700,3705,3705,3700,4238
|
|
20230614,112600,3936466500,3705,3710,3720,3705,6384
|
|
20230614,112500,3912802330,3710,3720,3720,3710,733
|
|
20230614,112400,3910079700,3720,3720,3730,3720,881
|
|
20230614,112300,3906802370,3720,3715,3720,3710,486
|
|
20230614,112200,3904998840,3715,3730,3730,3715,920
|
|
20230614,112100,3901570690,3730,3710,3730,3710,153
|
|
20230614,112000,3901001320,3700,3730,3735,3700,36708
|
|
20230614,111900,3764977580,3730,3730,3730,3720,533
|
|
20230614,111800,3762994010,3730,3730,3730,3720,439
|
|
20230614,111700,3761359410,3720,3730,3730,3710,5309
|
|
20230614,111600,3741642125,3720,3720,3720,3715,3872
|
|
20230614,111500,3727246895,3720,3725,3725,3715,10536
|
|
20230614,111400,3688069915,3725,3725,3725,3725,2484
|
|
20230614,111300,3678817015,3730,3725,3735,3725,3008
|
|
20230614,111200,3667612160,3725,3730,3730,3725,2806
|
|
20230614,111100,3657153230,3730,3730,3730,3730,1572
|
|
20230614,111000,3651289670,3730,3735,3735,3730,371
|
|
20230614,110900,3649904505,3735,3735,3735,3735,1
|
|
20230614,110800,3649900770,3730,3730,3730,3730,1689
|
|
20230614,110700,3643600800,3730,3740,3740,3730,619
|
|
20230614,110600,3641285760,3740,3740,3740,3740,1
|
|
20230614,110500,3641282020,3730,3740,3740,3725,1046
|
|
20230614,110400,3637383130,3725,3725,3725,3725,90
|
|
20230614,110300,3637047880,3725,3730,3735,3725,3847
|
|
20230614,110200,3622698020,3735,3735,3735,3735,2145
|
|
20230614,110100,3614686445,3735,3745,3745,3735,2596
|
|
20230614,110000,3604990130,3740,3740,3745,3740,1727
|
|
20230614,105900,3598531100,3745,3740,3745,3740,421
|
|
20230614,105800,3596956505,3735,3740,3740,3735,1731
|
|
20230614,105700,3590491120,3735,3735,3735,3730,360
|
|
20230614,105600,3589146525,3735,3730,3735,3730,614
|
|
20230614,105500,3586855400,3730,3730,3730,3725,4802
|
|
20230614,105400,3568957335,3730,3730,3730,3725,1476
|
|
20230614,105300,3563456780,3730,3730,3730,3725,1041
|
|
20230614,105200,3559574235,3730,3730,3730,3725,2485
|
|
20230614,105100,3550312080,3725,3720,3725,3720,644
|
|
20230614,105000,3547914810,3720,3725,3725,3720,5086
|
|
20230614,104900,3528978210,3730,3725,3730,3725,85
|
|
20230614,104800,3528661535,3725,3730,3730,3725,8668
|
|
20230614,104700,3496370685,3725,3730,3730,3725,5787
|
|
20230614,104600,3474801610,3730,3730,3730,3730,719
|
|
20230614,104500,3472119740,3725,3730,3730,3725,3737
|
|
20230614,104400,3458181485,3725,3725,3730,3725,1733
|
|
20230614,104300,3451723770,3725,3725,3725,3720,5382
|
|
20230614,104200,3431679330,3720,3735,3735,3720,20334
|
|
20230614,104100,3355873500,3735,3730,3735,3730,3595
|
|
20230614,104000,3342458120,3730,3735,3735,3730,5982
|
|
20230614,103900,3320117850,3740,3740,3745,3735,4439
|
|
20230614,103800,3303515645,3745,3740,3745,3740,2671
|
|
20230614,103700,3293522490,3740,3740,3745,3740,3803
|
|
20230614,103600,3279298520,3745,3745,3745,3745,3006
|
|
20230614,103500,3268041050,3750,3750,3750,3745,3479
|
|
20230614,103400,3254996130,3750,3750,3755,3750,3347
|
|
20230614,103300,3242443445,3750,3760,3765,3750,8950
|
|
20230614,103200,3208832365,3760,3760,3765,3760,796
|
|
20230614,103100,3205838625,3755,3760,3760,3755,1746
|
|
20230614,103000,3199274190,3760,3770,3770,3760,3111
|
|
20230614,102900,3187556385,3770,3780,3785,3760,7748
|
|
20230614,102800,3158281095,3780,3755,3780,3755,28179
|
|
20230614,102700,3051996140,3755,3750,3755,3750,2345
|
|
20230614,102600,3043202385,3750,3755,3755,3750,8296
|
|
20230614,102500,3012058495,3760,3765,3765,3760,1339
|
|
20230614,102400,3007022350,3760,3765,3765,3760,5778
|
|
20230614,102300,2985295290,3760,3765,3765,3760,425
|
|
20230614,102200,2983697190,3760,3760,3765,3760,1006
|
|
20230614,102100,2979911915,3765,3760,3765,3760,7873
|
|
20230614,102000,2950281795,3765,3765,3765,3760,2418
|
|
20230614,101900,2941181030,3765,3750,3765,3750,5116
|
|
20230614,101800,2921946060,3750,3765,3765,3750,5491
|
|
20230614,101700,2901300635,3760,3740,3765,3740,12065
|
|
20230614,101600,2855998995,3735,3735,3740,3735,2771
|
|
20230614,101500,2845649105,3735,3735,3735,3735,3674
|
|
20230614,101400,2831926715,3735,3740,3740,3735,3569
|
|
20230614,101300,2818590815,3735,3745,3745,3735,5812
|
|
20230614,101200,2796852805,3740,3740,3745,3740,2035
|
|
20230614,101100,2789241395,3745,3745,3745,3740,3331
|
|
20230614,101000,2776782335,3745,3745,3745,3745,523
|
|
20230614,100900,2774823700,3745,3745,3745,3745,1158
|
|
20230614,100800,2770486990,3740,3740,3745,3740,125
|
|
20230614,100700,2770019440,3740,3735,3740,3735,3969
|
|
20230614,100600,2755176630,3740,3745,3745,3740,144
|
|
20230614,100500,2754637970,3740,3735,3740,3730,1575
|
|
20230614,100400,2748755420,3740,3730,3740,3730,603
|
|
20230614,100300,2746505715,3730,3730,3730,3730,6542
|
|
20230614,100200,2722104055,3730,3730,3740,3725,2084
|
|
20230614,100100,2714327950,3735,3750,3750,3735,2415
|
|
20230614,100000,2705298090,3750,3750,3750,3745,10867
|
|
20230614,095900,2664548510,3750,3755,3755,3750,7938
|
|
20230614,095800,2634780300,3755,3755,3755,3750,1008
|
|
20230614,095700,2630996105,3755,3760,3760,3745,7076
|
|
20230614,095600,2604428745,3760,3765,3770,3760,5783
|
|
20230614,095500,2582648455,3765,3760,3770,3760,21389
|
|
20230614,095400,2502180470,3755,3735,3755,3735,23496
|
|
20230614,095300,2414244485,3735,3725,3735,3725,10299
|
|
20230614,095200,2375790640,3730,3735,3740,3730,25588
|
|
20230614,095100,2280347035,3730,3730,3730,3730,2479
|
|
20230614,095000,2271100365,3730,3735,3735,3730,2932
|
|
20230614,094900,2260154805,3735,3740,3740,3730,4322
|
|
20230614,094800,2244013625,3740,3735,3740,3735,7081
|
|
20230614,094700,2217556250,3730,3745,3745,3730,2019
|
|
20230614,094600,2209997130,3745,3725,3760,3715,14623
|
|
20230614,094500,2155196025,3710,3710,3730,3710,4629
|
|
20230614,094400,2137985865,3705,3715,3730,3705,7300
|
|
20230614,094300,2110893555,3715,3705,3730,3705,5071
|
|
20230614,094200,2092051435,3705,3710,3725,3705,3133
|
|
20230614,094100,2080434520,3710,3730,3730,3710,3410
|
|
20230614,094000,2067759605,3730,3715,3735,3715,1403
|
|
20230614,093900,2062533425,3735,3715,3735,3715,1459
|
|
20230614,093800,2057113060,3735,3710,3735,3710,5702
|
|
20230614,093700,2035911490,3720,3705,3720,3700,4825
|
|
20230614,093600,2017996045,3720,3720,3720,3700,13636
|
|
20230614,093500,1967423790,3720,3735,3735,3720,1062
|
|
20230614,093400,1963470635,3735,3740,3745,3730,13276
|
|
20230614,093300,1913843500,3745,3740,3745,3740,6874
|
|
20230614,093200,1888124530,3740,3740,3750,3740,4784
|
|
20230614,093100,1870221030,3740,3740,3740,3735,9671
|
|
20230614,093000,1834054620,3740,3710,3740,3710,12326
|
|
20230614,092900,1788231465,3705,3715,3715,3700,18376
|
|
20230614,092800,1720143045,3710,3720,3725,3705,11853
|
|
20230614,092700,1676097615,3725,3745,3745,3720,23175
|
|
20230614,092600,1589665005,3745,3750,3750,3745,14768
|
|
20230614,092500,1534294045,3750,3765,3765,3750,4352
|
|
20230614,092400,1517948160,3760,3755,3760,3750,17769
|
|
20230614,092300,1451164670,3755,3750,3755,3745,3338
|
|
20230614,092200,1438647475,3745,3740,3755,3735,10646
|
|
20230614,092100,1398775175,3735,3735,3740,3735,10351
|
|
20230614,092000,1360102565,3735,3740,3740,3735,7347
|
|
20230614,091900,1332630360,3740,3755,3755,3740,18998
|
|
20230614,091800,1261431150,3755,3765,3770,3755,5095
|
|
20230614,091700,1242288225,3770,3770,3775,3770,6942
|
|
20230614,091600,1216114765,3770,3750,3775,3745,17301
|
|
20230614,091500,1151029605,3750,3750,3755,3745,8090
|
|
20230614,091400,1120707730,3750,3750,3755,3745,7386
|
|
20230614,091300,1093015860,3750,3750,3750,3745,2503
|
|
20230614,091200,1083631655,3750,3745,3765,3745,4073
|
|
20230614,091100,1068363520,3740,3745,3765,3740,21384
|
|
20230614,091000,988096830,3745,3755,3755,3735,18405
|
|
20230614,090900,919284640,3755,3735,3770,3730,11062
|
|
20230614,090800,877860345,3730,3765,3770,3730,39030
|
|
20230614,090700,731573335,3780,3760,3785,3760,27815
|
|
20230614,090600,626592595,3760,3740,3760,3735,7510
|
|
20230614,090500,598462040,3735,3735,3745,3735,20057
|
|
20230614,090400,523493350,3735,3720,3740,3700,6285
|
|
20230614,090300,500092405,3720,3710,3720,3700,17010
|
|
20230614,090200,436915710,3710,3685,3710,3675,17614
|
|
20230614,090100,371980750,3685,3685,3695,3665,20453
|
|
20230614,090000,296717475,3700,3700,3700,3655,79163
|