708 lines
35 KiB
CSV
708 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230620,204500,10566234760,3480,3480,3480,3480,24886
|
|
20230620,204400,10566234760,3480,3480,3480,3480,0
|
|
20230620,204300,10566234760,3480,3480,3480,3480,0
|
|
20230620,204200,10566234760,3480,3480,3480,3480,0
|
|
20230620,204100,10566234760,3480,3480,3480,3480,0
|
|
20230620,204000,10566234760,3480,3480,3480,3480,0
|
|
20230620,203900,10566234760,3480,3480,3480,3480,0
|
|
20230620,203800,10566234760,3480,3480,3480,3480,0
|
|
20230620,203700,10566234760,3480,3480,3480,3480,0
|
|
20230620,203600,10566234760,3480,3480,3480,3480,0
|
|
20230620,203500,10566234760,3480,3480,3480,3480,0
|
|
20230620,203400,10566234760,3480,3480,3480,3480,0
|
|
20230620,203300,10566234760,3480,3480,3480,3480,0
|
|
20230620,203200,10566234760,3480,3480,3480,3480,0
|
|
20230620,203100,10566234760,3480,3480,3480,3480,0
|
|
20230620,203000,10566234760,3480,3480,3480,3480,0
|
|
20230620,202900,10566234760,3480,3480,3480,3480,0
|
|
20230620,202800,10566234760,3480,3480,3480,3480,0
|
|
20230620,202700,10566234760,3480,3480,3480,3480,0
|
|
20230620,202600,10566234760,3480,3480,3480,3480,0
|
|
20230620,202500,10566234760,3480,3480,3480,3480,0
|
|
20230620,202400,10566234760,3480,3480,3480,3480,0
|
|
20230620,202300,10566234760,3480,3480,3480,3480,0
|
|
20230620,202200,10566234760,3480,3480,3480,3480,0
|
|
20230620,202100,10566234760,3480,3480,3480,3480,0
|
|
20230620,202000,10566234760,3480,3480,3480,3480,0
|
|
20230620,201900,10566234760,3480,3480,3480,3480,0
|
|
20230620,201800,10566234760,3480,3480,3480,3480,0
|
|
20230620,201700,10566234760,3480,3480,3480,3480,0
|
|
20230620,201600,10566234760,3480,3480,3480,3480,0
|
|
20230620,201500,10566234760,3480,3480,3480,3480,24886
|
|
20230620,201400,10566234760,3480,3480,3480,3480,0
|
|
20230620,201300,10566234760,3480,3480,3480,3480,0
|
|
20230620,201200,10566234760,3480,3480,3480,3480,0
|
|
20230620,201100,10566234760,3480,3480,3480,3480,0
|
|
20230620,201000,10566234760,3480,3480,3480,3480,0
|
|
20230620,200900,10566234760,3480,3480,3480,3480,0
|
|
20230620,200800,10566234760,3480,3480,3480,3480,0
|
|
20230620,200700,10566234760,3480,3480,3480,3480,0
|
|
20230620,200600,10566234760,3480,3480,3480,3480,0
|
|
20230620,200500,10566234760,3480,3480,3480,3480,0
|
|
20230620,200400,10566234760,3480,3480,3480,3480,0
|
|
20230620,200300,10566234760,3480,3480,3480,3480,0
|
|
20230620,200200,10566234760,3480,3480,3480,3480,0
|
|
20230620,200100,10566234760,3480,3480,3480,3480,0
|
|
20230620,200000,10566234760,3480,3480,3480,3480,0
|
|
20230620,195900,10566234760,3480,3480,3480,3480,0
|
|
20230620,195800,10566234760,3480,3480,3480,3480,0
|
|
20230620,195700,10566234760,3480,3480,3480,3480,0
|
|
20230620,195600,10566234760,3480,3480,3480,3480,0
|
|
20230620,195500,10566234760,3480,3480,3480,3480,0
|
|
20230620,195400,10566234760,3480,3480,3480,3480,0
|
|
20230620,195300,10566234760,3480,3480,3480,3480,0
|
|
20230620,195200,10566234760,3480,3480,3480,3480,0
|
|
20230620,195100,10566234760,3480,3480,3480,3480,0
|
|
20230620,195000,10566234760,3480,3480,3480,3480,0
|
|
20230620,194900,10566234760,3480,3480,3480,3480,0
|
|
20230620,194800,10566234760,3480,3480,3480,3480,0
|
|
20230620,194700,10566234760,3480,3480,3480,3480,0
|
|
20230620,194600,10566234760,3480,3480,3480,3480,0
|
|
20230620,194500,10566234760,3480,3480,3480,3480,24886
|
|
20230620,194400,10566234760,3480,3480,3480,3480,0
|
|
20230620,194300,10566234760,3480,3480,3480,3480,0
|
|
20230620,194200,10566234760,3480,3480,3480,3480,0
|
|
20230620,194100,10566234760,3480,3480,3480,3480,0
|
|
20230620,194000,10566234760,3480,3480,3480,3480,0
|
|
20230620,193900,10566234760,3480,3480,3480,3480,0
|
|
20230620,193800,10566234760,3480,3480,3480,3480,0
|
|
20230620,193700,10566234760,3480,3480,3480,3480,0
|
|
20230620,193600,10566234760,3480,3480,3480,3480,0
|
|
20230620,193500,10566234760,3480,3480,3480,3480,0
|
|
20230620,193400,10566234760,3480,3480,3480,3480,0
|
|
20230620,193300,10566234760,3480,3480,3480,3480,0
|
|
20230620,193200,10566234760,3480,3480,3480,3480,0
|
|
20230620,193100,10566234760,3480,3480,3480,3480,0
|
|
20230620,193000,10566234760,3480,3480,3480,3480,0
|
|
20230620,192900,10566234760,3480,3480,3480,3480,0
|
|
20230620,192800,10566234760,3480,3480,3480,3480,0
|
|
20230620,192700,10566234760,3480,3480,3480,3480,0
|
|
20230620,192600,10566234760,3480,3480,3480,3480,0
|
|
20230620,192500,10566234760,3480,3480,3480,3480,0
|
|
20230620,192400,10566234760,3480,3480,3480,3480,0
|
|
20230620,192300,10566234760,3480,3480,3480,3480,0
|
|
20230620,192200,10566234760,3480,3480,3480,3480,0
|
|
20230620,192100,10566234760,3480,3480,3480,3480,0
|
|
20230620,192000,10566234760,3480,3480,3480,3480,0
|
|
20230620,191900,10566234760,3480,3480,3480,3480,0
|
|
20230620,191800,10566234760,3480,3480,3480,3480,0
|
|
20230620,191700,10566234760,3480,3480,3480,3480,0
|
|
20230620,191600,10566234760,3480,3480,3480,3480,0
|
|
20230620,191500,10566234760,3480,3480,3480,3480,24886
|
|
20230620,191400,10566234760,3480,3480,3480,3480,0
|
|
20230620,191300,10566234760,3480,3480,3480,3480,0
|
|
20230620,191200,10566234760,3480,3480,3480,3480,0
|
|
20230620,191100,10566234760,3480,3480,3480,3480,0
|
|
20230620,191000,10566234760,3480,3480,3480,3480,0
|
|
20230620,190900,10566234760,3480,3480,3480,3480,0
|
|
20230620,190800,10566234760,3480,3480,3480,3480,0
|
|
20230620,190700,10566234760,3480,3480,3480,3480,0
|
|
20230620,190600,10566234760,3480,3480,3480,3480,0
|
|
20230620,190500,10566234760,3480,3480,3480,3480,0
|
|
20230620,190400,10566234760,3480,3480,3480,3480,0
|
|
20230620,190300,10566234760,3480,3480,3480,3480,0
|
|
20230620,190200,10566234760,3480,3480,3480,3480,0
|
|
20230620,190100,10566234760,3480,3480,3480,3480,0
|
|
20230620,190000,10566234760,3480,3480,3480,3480,0
|
|
20230620,185900,10566234760,3480,3480,3480,3480,0
|
|
20230620,185800,10566234760,3480,3480,3480,3480,0
|
|
20230620,185700,10566234760,3480,3480,3480,3480,0
|
|
20230620,185600,10566234760,3480,3480,3480,3480,0
|
|
20230620,185500,10566234760,3480,3480,3480,3480,0
|
|
20230620,185400,10566234760,3480,3480,3480,3480,0
|
|
20230620,185300,10566234760,3480,3480,3480,3480,0
|
|
20230620,185200,10566234760,3480,3480,3480,3480,0
|
|
20230620,185100,10566234760,3480,3480,3480,3480,0
|
|
20230620,185000,10566234760,3480,3480,3480,3480,0
|
|
20230620,184900,10566234760,3480,3480,3480,3480,0
|
|
20230620,184800,10566234760,3480,3480,3480,3480,0
|
|
20230620,184700,10566234760,3480,3480,3480,3480,0
|
|
20230620,184600,10566234760,3480,3480,3480,3480,0
|
|
20230620,184500,10566234760,3480,3480,3480,3480,24886
|
|
20230620,184400,10566234760,3480,3480,3480,3480,0
|
|
20230620,184300,10566234760,3480,3480,3480,3480,0
|
|
20230620,184200,10566234760,3480,3480,3480,3480,0
|
|
20230620,184100,10566234760,3480,3480,3480,3480,0
|
|
20230620,184000,10566234760,3480,3480,3480,3480,0
|
|
20230620,183900,10566234760,3480,3480,3480,3480,0
|
|
20230620,183800,10566234760,3480,3480,3480,3480,0
|
|
20230620,183700,10566234760,3480,3480,3480,3480,0
|
|
20230620,183600,10566234760,3480,3480,3480,3480,0
|
|
20230620,183500,10566234760,3480,3480,3480,3480,0
|
|
20230620,183400,10566234760,3480,3480,3480,3480,0
|
|
20230620,183300,10566234760,3480,3480,3480,3480,0
|
|
20230620,183200,10566234760,3480,3480,3480,3480,0
|
|
20230620,183100,10566234760,3480,3480,3480,3480,0
|
|
20230620,183000,10566234760,3480,3480,3480,3480,0
|
|
20230620,182900,10566234760,3480,3480,3480,3480,0
|
|
20230620,182800,10566234760,3480,3480,3480,3480,0
|
|
20230620,182700,10566234760,3480,3480,3480,3480,0
|
|
20230620,182600,10566234760,3480,3480,3480,3480,0
|
|
20230620,182500,10566234760,3480,3480,3480,3480,0
|
|
20230620,182400,10566234760,3480,3480,3480,3480,0
|
|
20230620,182300,10566234760,3480,3480,3480,3480,0
|
|
20230620,182200,10566234760,3480,3480,3480,3480,0
|
|
20230620,182100,10566234760,3480,3480,3480,3480,0
|
|
20230620,182000,10566234760,3480,3480,3480,3480,0
|
|
20230620,181900,10566234760,3480,3480,3480,3480,0
|
|
20230620,181800,10566234760,3480,3480,3480,3480,0
|
|
20230620,181700,10566234760,3480,3480,3480,3480,0
|
|
20230620,181600,10566234760,3480,3480,3480,3480,0
|
|
20230620,181500,10566234760,3480,3480,3480,3480,24886
|
|
20230620,181400,10566234760,3480,3480,3480,3480,0
|
|
20230620,181300,10566234760,3480,3480,3480,3480,0
|
|
20230620,181200,10566234760,3480,3480,3480,3480,0
|
|
20230620,181100,10566234760,3480,3480,3480,3480,0
|
|
20230620,181000,10566234760,3480,3480,3480,3480,0
|
|
20230620,180900,10566234760,3480,3480,3480,3480,0
|
|
20230620,180800,10566234760,3480,3480,3480,3480,0
|
|
20230620,180700,10566234760,3480,3480,3480,3480,0
|
|
20230620,180600,10566234760,3480,3480,3480,3480,0
|
|
20230620,180500,10566234760,3480,3480,3480,3480,0
|
|
20230620,180400,10566234760,3480,3480,3480,3480,0
|
|
20230620,180300,10566234760,3480,3480,3480,3480,0
|
|
20230620,180200,10566234760,3480,3480,3480,3480,0
|
|
20230620,180100,10566234760,3480,3480,3480,3480,0
|
|
20230620,180000,10566234760,3480,3480,3480,3480,0
|
|
20230620,175900,10566234760,3480,3480,3480,3480,0
|
|
20230620,175800,10566234760,3480,3480,3480,3480,0
|
|
20230620,175700,10566234760,3480,3480,3480,3480,0
|
|
20230620,175600,10566234760,3480,3480,3480,3480,0
|
|
20230620,175500,10566234760,3480,3480,3480,3480,0
|
|
20230620,175400,10566234760,3480,3480,3480,3480,0
|
|
20230620,175300,10566234760,3480,3480,3480,3480,0
|
|
20230620,175200,10566234760,3480,3480,3480,3480,0
|
|
20230620,175100,10566234760,3480,3480,3480,3480,0
|
|
20230620,175000,10566234760,3480,3480,3480,3480,0
|
|
20230620,174900,10566234760,3480,3480,3480,3480,0
|
|
20230620,174800,10566234760,3480,3480,3480,3480,0
|
|
20230620,174700,10566234760,3480,3480,3480,3480,0
|
|
20230620,174600,10566234760,3480,3480,3480,3480,0
|
|
20230620,174500,10566234760,3480,3480,3480,3480,24886
|
|
20230620,174400,10566234760,3480,3480,3480,3480,0
|
|
20230620,174300,10566234760,3480,3480,3480,3480,0
|
|
20230620,174200,10566234760,3480,3480,3480,3480,0
|
|
20230620,174100,10566234760,3480,3480,3480,3480,0
|
|
20230620,174000,10566234760,3480,3480,3480,3480,0
|
|
20230620,173900,10566234760,3480,3480,3480,3480,0
|
|
20230620,173800,10566234760,3480,3480,3480,3480,0
|
|
20230620,173700,10566234760,3480,3480,3480,3480,0
|
|
20230620,173600,10566234760,3480,3480,3480,3480,0
|
|
20230620,173500,10566234760,3480,3480,3480,3480,0
|
|
20230620,173400,10566234760,3480,3480,3480,3480,0
|
|
20230620,173300,10566234760,3480,3480,3480,3480,0
|
|
20230620,173200,10566234760,3480,3480,3480,3480,0
|
|
20230620,173100,10566234760,3480,3480,3480,3480,0
|
|
20230620,173000,10566234760,3480,3480,3480,3480,0
|
|
20230620,172900,10566234760,3480,3480,3480,3480,0
|
|
20230620,172800,10566234760,3480,3480,3480,3480,0
|
|
20230620,172700,10566234760,3480,3480,3480,3480,0
|
|
20230620,172600,10566234760,3480,3480,3480,3480,0
|
|
20230620,172500,10566234760,3480,3480,3480,3480,0
|
|
20230620,172400,10566234760,3480,3480,3480,3480,0
|
|
20230620,172300,10566234760,3480,3480,3480,3480,0
|
|
20230620,172200,10566234760,3480,3480,3480,3480,0
|
|
20230620,172100,10566234760,3480,3480,3480,3480,0
|
|
20230620,172000,10566234760,3480,3480,3480,3480,0
|
|
20230620,171900,10566234760,3480,3480,3480,3480,0
|
|
20230620,171800,10566234760,3480,3480,3480,3480,0
|
|
20230620,171700,10566234760,3480,3480,3480,3480,0
|
|
20230620,171600,10566234760,3480,3480,3480,3480,0
|
|
20230620,171500,10566234760,3480,3480,3480,3480,24886
|
|
20230620,171400,10566234760,3480,3480,3480,3480,0
|
|
20230620,171300,10566234760,3480,3480,3480,3480,0
|
|
20230620,171200,10566234760,3480,3480,3480,3480,0
|
|
20230620,171100,10566234760,3480,3480,3480,3480,0
|
|
20230620,171000,10566234760,3480,3480,3480,3480,0
|
|
20230620,170900,10566234760,3480,3480,3480,3480,0
|
|
20230620,170800,10566234760,3480,3480,3480,3480,0
|
|
20230620,170700,10566234760,3480,3480,3480,3480,0
|
|
20230620,170600,10566234760,3480,3480,3480,3480,0
|
|
20230620,170500,10566234760,3480,3480,3480,3480,0
|
|
20230620,170400,10566234760,3480,3480,3480,3480,0
|
|
20230620,170300,10566234760,3480,3480,3480,3480,0
|
|
20230620,170200,10566234760,3480,3480,3480,3480,0
|
|
20230620,170100,10566234760,3480,3480,3480,3480,0
|
|
20230620,170000,10566234760,3480,3480,3480,3480,0
|
|
20230620,165900,10566234760,3480,3480,3480,3480,0
|
|
20230620,165800,10566234760,3480,3480,3480,3480,0
|
|
20230620,165700,10566234760,3480,3480,3480,3480,0
|
|
20230620,165600,10566234760,3480,3480,3480,3480,0
|
|
20230620,165500,10566234760,3480,3480,3480,3480,0
|
|
20230620,165400,10566234760,3480,3480,3480,3480,0
|
|
20230620,165300,10566234760,3480,3480,3480,3480,0
|
|
20230620,165200,10566234760,3480,3480,3480,3480,0
|
|
20230620,165100,10566234760,3480,3480,3480,3480,0
|
|
20230620,165000,10566234760,3480,3480,3480,3480,0
|
|
20230620,164900,10566234760,3480,3480,3480,3480,0
|
|
20230620,164800,10566234760,3480,3480,3480,3480,0
|
|
20230620,164700,10566234760,3480,3480,3480,3480,0
|
|
20230620,164600,10566234760,3480,3480,3480,3480,0
|
|
20230620,164500,10566234760,3480,3480,3480,3480,24886
|
|
20230620,164400,10566234760,3480,3480,3480,3480,0
|
|
20230620,164300,10566234760,3480,3480,3480,3480,0
|
|
20230620,164200,10566234760,3480,3480,3480,3480,0
|
|
20230620,164100,10566234760,3480,3480,3480,3480,0
|
|
20230620,164000,10566234760,3480,3480,3480,3480,0
|
|
20230620,163900,10566234760,3480,3480,3480,3480,0
|
|
20230620,163800,10566234760,3480,3480,3480,3480,0
|
|
20230620,163700,10566234760,3480,3480,3480,3480,0
|
|
20230620,163600,10566234760,3480,3480,3480,3480,0
|
|
20230620,163500,10566234760,3480,3480,3480,3480,0
|
|
20230620,163400,10566234760,3480,3480,3480,3480,0
|
|
20230620,163300,10566234760,3480,3480,3480,3480,0
|
|
20230620,163200,10566234760,3480,3480,3480,3480,0
|
|
20230620,163100,10566234760,3480,3480,3480,3480,0
|
|
20230620,163000,10566234760,3480,3480,3480,3480,0
|
|
20230620,162900,10566234760,3480,3480,3480,3480,0
|
|
20230620,162800,10566234760,3480,3480,3480,3480,0
|
|
20230620,162700,10566234760,3480,3480,3480,3480,0
|
|
20230620,162600,10566234760,3480,3480,3480,3480,0
|
|
20230620,162500,10566234760,3480,3480,3480,3480,0
|
|
20230620,162400,10566234760,3480,3480,3480,3480,0
|
|
20230620,162300,10566234760,3480,3480,3480,3480,0
|
|
20230620,162200,10566234760,3480,3480,3480,3480,0
|
|
20230620,162100,10566234760,3480,3480,3480,3480,0
|
|
20230620,162000,10566234760,3480,3480,3480,3480,0
|
|
20230620,161900,10566234760,3480,3480,3480,3480,0
|
|
20230620,161800,10566234760,3480,3480,3480,3480,0
|
|
20230620,161700,10566234760,3480,3480,3480,3480,0
|
|
20230620,161600,10566234760,3480,3480,3480,3480,0
|
|
20230620,161500,10566234760,3480,3480,3480,3480,24886
|
|
20230620,161400,10566234760,3480,3480,3480,3480,0
|
|
20230620,161300,10566234760,3480,3480,3480,3480,0
|
|
20230620,161200,10566234760,3480,3480,3480,3480,0
|
|
20230620,161100,10566234760,3480,3480,3480,3480,0
|
|
20230620,161000,10566234760,3480,3480,3480,3480,0
|
|
20230620,160900,10566234760,3480,3480,3480,3480,0
|
|
20230620,160800,10566234760,3480,3480,3480,3480,0
|
|
20230620,160700,10566234760,3480,3480,3480,3480,0
|
|
20230620,160600,10566234760,3480,3480,3480,3480,0
|
|
20230620,160500,10566234760,3480,3480,3480,3480,0
|
|
20230620,160400,10566234760,3480,3480,3480,3480,0
|
|
20230620,160300,10566234760,3480,3480,3480,3480,0
|
|
20230620,160200,10566234760,3480,3480,3480,3480,0
|
|
20230620,160100,10566234760,3480,3480,3480,3480,0
|
|
20230620,160000,10566234760,3480,3480,3480,3480,0
|
|
20230620,155900,10566234760,3480,3480,3480,3480,0
|
|
20230620,155800,10566234760,3480,3480,3480,3480,0
|
|
20230620,155700,10566234760,3480,3480,3480,3480,0
|
|
20230620,155600,10566234760,3480,3480,3480,3480,0
|
|
20230620,155500,10566234760,3480,3480,3480,3480,0
|
|
20230620,155400,10566234760,3480,3480,3480,3480,0
|
|
20230620,155300,10566234760,3480,3480,3480,3480,0
|
|
20230620,155200,10566234760,3480,3480,3480,3480,0
|
|
20230620,155100,10566234760,3480,3480,3480,3480,0
|
|
20230620,155000,10566234760,3480,3480,3480,3480,0
|
|
20230620,154900,10566234760,3480,3480,3480,3480,0
|
|
20230620,154800,10566234760,3480,3480,3480,3480,0
|
|
20230620,154700,10566234760,3480,3480,3480,3480,0
|
|
20230620,154600,10566234760,3480,3480,3480,3480,0
|
|
20230620,154500,10566234760,3480,3480,3480,3480,24886
|
|
20230620,154400,10566234760,3480,3480,3480,3480,0
|
|
20230620,154300,10566234760,3480,3480,3480,3480,0
|
|
20230620,154200,10566234760,3480,3480,3480,3480,0
|
|
20230620,154100,10566234760,3480,3480,3480,3480,0
|
|
20230620,154000,10566234760,3480,3480,3480,3480,0
|
|
20230620,153900,10566234760,3480,3480,3480,3480,0
|
|
20230620,153800,10566234760,3480,3480,3480,3480,0
|
|
20230620,153700,10566234760,3480,3480,3480,3480,0
|
|
20230620,153600,10566234760,3480,3480,3480,3480,0
|
|
20230620,153500,10566234760,3480,3480,3480,3480,0
|
|
20230620,153400,10566234760,3480,3480,3480,3480,0
|
|
20230620,153300,10566234760,3480,3480,3480,3480,0
|
|
20230620,153200,10566234760,3480,3480,3480,3480,0
|
|
20230620,153100,10566234760,3480,3480,3480,3480,0
|
|
20230620,153000,10566234760,3480,3480,3480,3480,24886
|
|
20230620,152900,10479631480,3485,3485,3485,3485,0
|
|
20230620,152800,10479631480,3485,3485,3485,3485,0
|
|
20230620,152700,10479631480,3485,3485,3485,3485,0
|
|
20230620,152600,10479631480,3485,3485,3485,3485,0
|
|
20230620,152500,10479631480,3485,3485,3485,3485,0
|
|
20230620,152400,10479631480,3485,3485,3485,3485,0
|
|
20230620,152300,10479631480,3485,3485,3485,3485,0
|
|
20230620,152200,10479631480,3485,3485,3485,3485,0
|
|
20230620,152100,10479631480,3485,3485,3485,3485,0
|
|
20230620,152000,10479631480,3485,3485,3485,3485,0
|
|
20230620,151900,10479631480,3485,3490,3490,3485,4289
|
|
20230620,151800,10464674195,3490,3495,3495,3485,2802
|
|
20230620,151700,10454895560,3485,3485,3490,3485,7972
|
|
20230620,151600,10427075620,3485,3480,3485,3475,1678
|
|
20230620,151500,10421237210,3480,3475,3480,3475,685
|
|
20230620,151400,10418853740,3475,3475,3475,3475,578
|
|
20230620,151300,10416845190,3470,3470,3475,3470,3154
|
|
20230620,151200,10405900805,3470,3475,3480,3470,14842
|
|
20230620,151100,10354356280,3475,3480,3480,3475,8352
|
|
20230620,151000,10325331575,3475,3475,3480,3470,10442
|
|
20230620,150900,10289070575,3475,3475,3480,3475,5793
|
|
20230620,150800,10268939875,3470,3475,3480,3470,3951
|
|
20230620,150700,10255206405,3480,3485,3485,3475,7566
|
|
20230620,150600,10228900735,3485,3480,3485,3480,2711
|
|
20230620,150500,10219465810,3480,3480,3485,3480,1576
|
|
20230620,150400,10213974045,3480,3485,3485,3480,3330
|
|
20230620,150300,10202376980,3490,3490,3490,3485,5745
|
|
20230620,150200,10182351930,3490,3490,3495,3490,2719
|
|
20230620,150100,10172862590,3490,3495,3495,3490,1802
|
|
20230620,150000,10166567555,3495,3500,3500,3495,3706
|
|
20230620,145900,10153611580,3500,3495,3500,3495,2011
|
|
20230620,145800,10146573085,3495,3495,3500,3495,1010
|
|
20230620,145700,10143043085,3495,3495,3500,3495,176
|
|
20230620,145600,10142427960,3500,3500,3500,3500,505
|
|
20230620,145500,10140660460,3500,3495,3500,3495,8
|
|
20230620,145400,10140632490,3500,3495,3500,3495,3290
|
|
20230620,145300,10129118270,3500,3490,3500,3490,3069
|
|
20230620,145200,10118392165,3490,3490,3495,3490,239
|
|
20230620,145100,10117558050,3490,3490,3495,3490,5108
|
|
20230620,145000,10099730980,3490,3490,3490,3490,1871
|
|
20230620,144900,10093201190,3495,3495,3495,3490,830
|
|
20230620,144800,10090301975,3495,3495,3500,3495,6276
|
|
20230620,144700,10068359930,3505,3505,3505,3500,202
|
|
20230620,144600,10067652420,3510,3500,3510,3495,3927
|
|
20230620,144500,10053907340,3500,3515,3515,3500,5393
|
|
20230620,144400,10035011165,3515,3515,3515,3510,2614
|
|
20230620,144300,10025835245,3515,3515,3520,3510,2582
|
|
20230620,144200,10016761170,3510,3510,3515,3510,6547
|
|
20230620,144100,9993779795,3515,3515,3515,3515,2677
|
|
20230620,144000,9984370140,3525,3525,3525,3520,6798
|
|
20230620,143900,9960427945,3525,3525,3530,3525,11146
|
|
20230620,143800,9921119295,3530,3535,3535,3525,2522
|
|
20230620,143700,9912219290,3535,3530,3535,3525,7618
|
|
20230620,143600,9885310020,3530,3525,3530,3525,3249
|
|
20230620,143500,9873845860,3525,3525,3525,3520,4854
|
|
20230620,143400,9856748205,3520,3520,3520,3520,780
|
|
20230620,143300,9854002605,3520,3520,3520,3520,3505
|
|
20230620,143200,9841665005,3520,3520,3520,3515,1141
|
|
20230620,143100,9837653685,3520,3525,3525,3520,2438
|
|
20230620,143000,9829070150,3525,3525,3530,3525,2653
|
|
20230620,142900,9819716920,3525,3515,3525,3515,19763
|
|
20230620,142800,9750103265,3515,3520,3520,3505,4279
|
|
20230620,142700,9735063655,3520,3510,3520,3510,8928
|
|
20230620,142600,9703690235,3510,3505,3510,3505,8553
|
|
20230620,142500,9673687580,3505,3500,3505,3500,4060
|
|
20230620,142400,9659476280,3500,3505,3505,3500,1300
|
|
20230620,142300,9654920280,3500,3500,3500,3500,653
|
|
20230620,142200,9652634780,3500,3500,3500,3500,0
|
|
20230620,142100,9652634780,3500,3505,3505,3500,860
|
|
20230620,142000,9649620880,3505,3510,3510,3500,1972
|
|
20230620,141900,9642709510,3500,3510,3510,3500,3
|
|
20230620,141800,9642698990,3510,3505,3510,3500,5085
|
|
20230620,141700,9624890180,3505,3500,3505,3500,306
|
|
20230620,141600,9623819150,3505,3500,3505,3500,3580
|
|
20230620,141500,9611284050,3505,3505,3505,3505,2944
|
|
20230620,141400,9600965330,3500,3500,3500,3500,2883
|
|
20230620,141300,9590874830,3505,3505,3505,3505,4799
|
|
20230620,141200,9574054335,3505,3505,3505,3505,0
|
|
20230620,141100,9574054335,3505,3505,3505,3505,0
|
|
20230620,141000,9574054335,3505,3500,3510,3500,2248
|
|
20230620,140900,9566177640,3505,3505,3505,3505,218
|
|
20230620,140800,9565413550,3510,3510,3510,3510,1
|
|
20230620,140700,9565410040,3500,3505,3505,3500,5003
|
|
20230620,140600,9547889710,3505,3505,3505,3505,54
|
|
20230620,140500,9547700440,3505,3505,3505,3505,1018
|
|
20230620,140400,9544132350,3505,3500,3505,3500,1465
|
|
20230620,140300,9538999035,3505,3500,3505,3500,1114
|
|
20230620,140200,9535099875,3500,3500,3500,3500,993
|
|
20230620,140100,9531624375,3500,3500,3510,3500,4641
|
|
20230620,140000,9515378765,3500,3495,3510,3495,7114
|
|
20230620,135900,9490468025,3495,3495,3495,3495,2058
|
|
20230620,135800,9483275315,3495,3495,3495,3490,2648
|
|
20230620,135700,9474033390,3495,3490,3495,3490,386
|
|
20230620,135600,9472685750,3490,3500,3500,3490,527
|
|
20230620,135500,9470845045,3500,3490,3505,3490,2142
|
|
20230620,135400,9463368615,3490,3490,3490,3490,211
|
|
20230620,135300,9462632225,3485,3500,3505,3480,13402
|
|
20230620,135200,9415879010,3505,3510,3510,3505,8485
|
|
20230620,135100,9386138935,3510,3505,3510,3505,1483
|
|
20230620,135000,9380941015,3505,3500,3505,3495,7466
|
|
20230620,134900,9354781720,3500,3500,3500,3500,1377
|
|
20230620,134800,9349962220,3500,3500,3500,3500,18
|
|
20230620,134700,9349899220,3495,3495,3495,3495,4482
|
|
20230620,134600,9334234630,3495,3500,3505,3495,1306
|
|
20230620,134500,9329662465,3500,3500,3505,3500,2430
|
|
20230620,134400,9321157365,3505,3500,3505,3500,981
|
|
20230620,134300,9317719365,3505,3505,3505,3500,571
|
|
20230620,134200,9315719360,3505,3495,3510,3495,2167
|
|
20230620,134100,9308126530,3505,3500,3505,3495,3023
|
|
20230620,134000,9297534800,3495,3500,3500,3495,10866
|
|
20230620,133900,9259508985,3500,3500,3500,3500,971
|
|
20230620,133800,9256110485,3500,3500,3505,3500,1263
|
|
20230620,133700,9251689765,3505,3505,3505,3505,18
|
|
20230620,133600,9251626675,3505,3505,3505,3500,232
|
|
20230620,133500,9250813865,3500,3500,3500,3500,1716
|
|
20230620,133400,9244807865,3500,3500,3500,3500,347
|
|
20230620,133300,9243593365,3500,3490,3500,3490,1788
|
|
20230620,133200,9237345365,3490,3500,3505,3485,11842
|
|
20230620,133100,9195929035,3500,3490,3505,3490,2796
|
|
20230620,133000,9186143010,3490,3505,3505,3490,2496
|
|
20230620,132900,9177405620,3515,3520,3520,3505,2552
|
|
20230620,132800,9168457575,3520,3510,3520,3505,14416
|
|
20230620,132700,9117812410,3505,3515,3515,3505,7690
|
|
20230620,132600,9090822700,3515,3515,3515,3515,5353
|
|
20230620,132500,9072006905,3515,3515,3515,3515,5158
|
|
20230620,132400,9053876535,3515,3510,3515,3505,4048
|
|
20230620,132300,9039668230,3510,3505,3510,3505,116
|
|
20230620,132200,9039261480,3505,3510,3510,3505,1400
|
|
20230620,132100,9034353980,3510,3490,3510,3490,8200
|
|
20230620,132000,9005680230,3490,3490,3490,3490,268
|
|
20230620,131900,9004744910,3490,3490,3490,3490,245
|
|
20230620,131800,9003889860,3490,3485,3490,3480,1468
|
|
20230620,131700,8998773970,3490,3485,3490,3485,1297
|
|
20230620,131600,8994253920,3485,3500,3500,3485,1417
|
|
20230620,131500,8989302775,3500,3505,3505,3500,1524
|
|
20230620,131400,8983967395,3510,3515,3515,3505,8557
|
|
20230620,131300,8953931460,3515,3510,3515,3505,3264
|
|
20230620,131200,8942485310,3510,3515,3515,3510,2049
|
|
20230620,131100,8935293265,3515,3510,3515,3510,2613
|
|
20230620,131000,8926119060,3510,3510,3510,3505,8373
|
|
20230620,130900,8896743080,3505,3515,3515,3505,3269
|
|
20230620,130800,8885264230,3510,3500,3510,3500,16584
|
|
20230620,130700,8827143240,3500,3495,3500,3495,11385
|
|
20230620,130600,8787351860,3495,3495,3495,3485,397
|
|
20230620,130500,8785964945,3495,3490,3495,3485,2610
|
|
20230620,130400,8776855510,3490,3485,3490,3485,292
|
|
20230620,130300,8775837845,3485,3485,3490,3485,1046
|
|
20230620,130200,8772192030,3490,3485,3495,3485,626
|
|
20230620,130100,8770006255,3490,3490,3490,3485,2300
|
|
20230620,130000,8761989255,3490,3490,3490,3490,1646
|
|
20230620,125900,8756244715,3490,3490,3490,3485,6698
|
|
20230620,125800,8732901545,3490,3490,3490,3485,6127
|
|
20230620,125700,8711528315,3490,3480,3490,3480,9551
|
|
20230620,125600,8678215540,3475,3465,3475,3465,2022
|
|
20230620,125500,8671198400,3470,3470,3470,3470,2008
|
|
20230620,125400,8664230640,3470,3465,3470,3465,702
|
|
20230620,125300,8661795700,3465,3460,3470,3460,2000
|
|
20230620,125200,8654870955,3465,3470,3470,3460,464
|
|
20230620,125100,8653263525,3470,3460,3470,3460,102
|
|
20230620,125000,8652910585,3460,3455,3460,3455,6737
|
|
20230620,124900,8629612210,3455,3460,3460,3455,213
|
|
20230620,124800,8628875705,3460,3470,3470,3455,1301
|
|
20230620,124700,8624375850,3460,3475,3475,3460,489
|
|
20230620,124600,8622678660,3475,3475,3475,3460,1863
|
|
20230620,124500,8616227485,3485,3490,3500,3455,11123
|
|
20230620,124400,8577356845,3490,3485,3490,3485,3467
|
|
20230620,124300,8565270655,3490,3495,3500,3485,22897
|
|
20230620,124200,8485240005,3500,3500,3525,3490,35564
|
|
20230620,124100,8360649765,3500,3450,3510,3445,30160
|
|
20230620,124000,8255373485,3455,3445,3455,3440,4020
|
|
20230620,123900,8241509450,3445,3440,3445,3440,1736
|
|
20230620,123800,8235534455,3440,3445,3445,3440,2328
|
|
20230620,123700,8227519725,3445,3445,3445,3440,8690
|
|
20230620,123600,8197599470,3445,3450,3450,3445,2443
|
|
20230620,123500,8189182405,3450,3450,3450,3445,1892
|
|
20230620,123400,8182657555,3450,3450,3450,3445,297
|
|
20230620,123300,8181632975,3450,3440,3450,3440,7077
|
|
20230620,123200,8157267465,3440,3445,3445,3440,2788
|
|
20230620,123100,8147676735,3440,3440,3445,3435,4319
|
|
20230620,123000,8132828230,3440,3445,3445,3440,1168
|
|
20230620,122900,8128809755,3430,3440,3445,3430,3184
|
|
20230620,122800,8117851090,3445,3400,3445,3400,19189
|
|
20230620,122700,8052070325,3400,3395,3400,3390,461
|
|
20230620,122600,8050505305,3390,3390,3395,3385,1790
|
|
20230620,122500,8044431010,3390,3390,3390,3385,3511
|
|
20230620,122400,8032529260,3390,3390,3390,3390,1507
|
|
20230620,122300,8027420530,3390,3390,3390,3385,1187
|
|
20230620,122200,8023399105,3390,3380,3390,3380,2975
|
|
20230620,122100,8013324055,3380,3380,3380,3380,4476
|
|
20230620,122000,7998195175,3380,3375,3380,3375,2001
|
|
20230620,121900,7991441795,3375,3370,3375,3370,5088
|
|
20230620,121800,7974285265,3370,3375,3375,3370,8303
|
|
20230620,121700,7946287255,3375,3370,3375,3370,1636
|
|
20230620,121600,7940773835,3370,3375,3375,3370,1583
|
|
20230620,121500,7935437125,3375,3375,3375,3370,288
|
|
20230620,121400,7934466025,3375,3380,3380,3370,3864
|
|
20230620,121300,7921426315,3380,3375,3380,3375,2713
|
|
20230620,121200,7912269725,3375,3370,3375,3370,1971
|
|
20230620,121100,7905617730,3370,3380,3380,3370,324
|
|
20230620,121000,7904522925,3375,3370,3375,3370,543
|
|
20230620,120900,7902690305,3370,3375,3375,3365,1913
|
|
20230620,120800,7896243845,3375,3375,3375,3370,10829
|
|
20230620,120700,7859734830,3380,3375,3380,3370,11006
|
|
20230620,120600,7822577435,3370,3370,3375,3370,5468
|
|
20230620,120500,7804144275,3370,3375,3380,3360,14626
|
|
20230620,120400,7754893005,3375,3375,3380,3375,4921
|
|
20230620,120300,7738274630,3380,3380,3380,3375,6587
|
|
20230620,120200,7716013505,3385,3390,3390,3385,2499
|
|
20230620,120100,7707550140,3390,3385,3390,3385,1254
|
|
20230620,120000,7703300000,3385,3390,3390,3380,1471
|
|
20230620,115900,7698319660,3385,3380,3385,3380,5015
|
|
20230620,115800,7681344390,3380,3385,3385,3380,4456
|
|
20230620,115700,7666281330,3390,3390,3390,3380,1379
|
|
20230620,115600,7661613080,3390,3390,3390,3390,7170
|
|
20230620,115500,7637306780,3395,3380,3395,3380,5504
|
|
20230620,115400,7618673840,3380,3380,3390,3375,1673
|
|
20230620,115300,7613010750,3375,3390,3395,3375,9684
|
|
20230620,115200,7580282390,3390,3395,3395,3390,3541
|
|
20230620,115100,7568267635,3395,3400,3400,3395,1202
|
|
20230620,115000,7564181835,3400,3415,3415,3395,1479
|
|
20230620,114900,7559145185,3415,3415,3420,3395,2817
|
|
20230620,114800,7549545240,3425,3375,3425,3375,13558
|
|
20230620,114700,7503543030,3375,3390,3390,3375,14873
|
|
20230620,114600,7453258030,3390,3410,3410,3385,26495
|
|
20230620,114500,7363176250,3410,3415,3415,3410,7069
|
|
20230620,114400,7339063925,3415,3425,3425,3410,17453
|
|
20230620,114300,7279434120,3420,3425,3425,3420,9612
|
|
20230620,114200,7246557565,3425,3430,3430,3420,814
|
|
20230620,114100,7243772110,3425,3430,3430,3425,12721
|
|
20230620,114000,7200187585,3440,3440,3440,3430,2557
|
|
20230620,113900,7191416505,3430,3440,3440,3430,6860
|
|
20230620,113800,7167828035,3440,3440,3445,3440,12426
|
|
20230620,113700,7125082290,3445,3445,3445,3445,93
|
|
20230620,113600,7124761905,3445,3445,3450,3445,2607
|
|
20230620,113500,7115780640,3450,3450,3450,3445,1665
|
|
20230620,113400,7110044230,3450,3450,3450,3450,312
|
|
20230620,113300,7108967830,3450,3450,3450,3450,2285
|
|
20230620,113200,7101084580,3445,3445,3445,3445,178
|
|
20230620,113100,7100471370,3445,3445,3445,3445,2977
|
|
20230620,113000,7090215605,3440,3445,3445,3440,5290
|
|
20230620,112900,7072007055,3445,3445,3445,3445,2794
|
|
20230620,112800,7062381725,3445,3445,3445,3445,3199
|
|
20230620,112700,7051361170,3445,3445,3445,3445,2
|
|
20230620,112600,7051354280,3440,3440,3440,3440,2002
|
|
20230620,112500,7044467400,3440,3450,3450,3440,547
|
|
20230620,112400,7042583750,3445,3445,3450,3440,2448
|
|
20230620,112300,7034154755,3445,3445,3450,3445,2210
|
|
20230620,112200,7026536180,3445,3445,3445,3445,2020
|
|
20230620,112100,7019577280,3440,3440,3440,3440,2234
|
|
20230620,112000,7011892320,3440,3435,3440,3435,209
|
|
20230620,111900,7011174400,3430,3430,3430,3430,14
|
|
20230620,111800,7011126380,3430,3430,3430,3430,9370
|
|
20230620,111700,6978987280,3425,3445,3450,3425,24868
|
|
20230620,111600,6893638745,3450,3450,3450,3450,21
|
|
20230620,111500,6893566295,3450,3450,3450,3445,847
|
|
20230620,111400,6890645295,3450,3450,3455,3450,810
|
|
20230620,111300,6887850790,3450,3455,3455,3450,1297
|
|
20230620,111200,6883372155,3460,3450,3460,3450,114
|
|
20230620,111100,6882978845,3450,3465,3465,3450,432
|
|
20230620,111000,6881482200,3465,3440,3465,3440,694
|
|
20230620,110900,6879079625,3435,3435,3440,3435,7132
|
|
20230620,110800,6854581200,3435,3440,3440,3435,3030
|
|
20230620,110700,6844171385,3435,3470,3470,3435,23497
|
|
20230620,110600,6763178805,3470,3465,3470,3465,1272
|
|
20230620,110500,6758770815,3470,3460,3470,3460,890
|
|
20230620,110400,6755687635,3460,3445,3460,3445,5926
|
|
20230620,110300,6735259755,3440,3445,3445,3440,2348
|
|
20230620,110200,6727172990,3445,3465,3465,3440,15490
|
|
20230620,110100,6673865815,3465,3465,3465,3445,3623
|
|
20230620,110000,6661362140,3465,3455,3465,3455,351
|
|
20230620,105900,6660148935,3445,3445,3455,3440,2292
|
|
20230620,105800,6652241720,3440,3445,3450,3440,6439
|
|
20230620,105700,6630058180,3450,3450,3450,3450,5761
|
|
20230620,105600,6610182730,3450,3455,3465,3450,2553
|
|
20230620,105500,6601371280,3455,3460,3460,3450,28091
|
|
20230620,105400,6504363405,3460,3460,3460,3460,877
|
|
20230620,105300,6501328985,3460,3465,3465,3460,3652
|
|
20230620,105200,6488690805,3465,3460,3470,3460,1242
|
|
20230620,105100,6484387185,3460,3465,3465,3460,3158
|
|
20230620,105000,6473456915,3465,3465,3465,3465,1501
|
|
20230620,104900,6468255950,3460,3465,3465,3460,17900
|
|
20230620,104800,6406317640,3465,3465,3465,3465,1150
|
|
20230620,104700,6402332890,3465,3460,3465,3460,654
|
|
20230620,104600,6400067125,3465,3465,3465,3465,2870
|
|
20230620,104500,6390122575,3460,3465,3465,3460,1873
|
|
20230620,104400,6383639480,3465,3465,3465,3460,1100
|
|
20230620,104300,6379828480,3465,3465,3465,3465,422
|
|
20230620,104200,6378366250,3465,3460,3470,3460,4398
|
|
20230620,104100,6363138880,3470,3465,3470,3460,9294
|
|
20230620,104000,6330981510,3460,3460,3460,3455,8062
|
|
20230620,103900,6303119705,3460,3475,3475,3460,22004
|
|
20230620,103800,6226814265,3475,3470,3475,3470,755
|
|
20230620,103700,6224194220,3470,3465,3475,3465,2558
|
|
20230620,103600,6215320315,3465,3470,3475,3465,13951
|
|
20230620,103500,6166947575,3470,3480,3480,3470,20516
|
|
20230620,103400,6095598340,3480,3480,3485,3480,778
|
|
20230620,103300,6092890390,3480,3485,3485,3480,632
|
|
20230620,103200,6090689070,3485,3480,3485,3480,3749
|
|
20230620,103100,6077635550,3480,3485,3485,3480,3150
|
|
20230620,103000,6066663600,3485,3485,3490,3485,2042
|
|
20230620,102900,6059544440,3485,3485,3490,3485,5667
|
|
20230620,102800,6039791940,3490,3485,3490,3480,16311
|
|
20230620,102700,5982948060,3480,3480,3485,3480,2663
|
|
20230620,102600,5973677700,3480,3480,3485,3480,3630
|
|
20230620,102500,5961042920,3485,3485,3490,3485,9376
|
|
20230620,102400,5928367200,3485,3490,3490,3485,1142
|
|
20230620,102300,5924382920,3490,3490,3490,3485,1397
|
|
20230620,102200,5919512395,3490,3490,3490,3485,3226
|
|
20230620,102100,5908254120,3495,3500,3500,3495,3022
|
|
20230620,102000,5897677870,3500,3490,3500,3485,5001
|
|
20230620,101900,5880207590,3490,3485,3490,3485,2255
|
|
20230620,101800,5872348865,3480,3480,3485,3480,2327
|
|
20230620,101700,5864244380,3480,3480,3480,3480,6374
|
|
20230620,101600,5842062860,3480,3490,3490,3480,16582
|
|
20230620,101500,5784283555,3485,3490,3490,3485,913
|
|
20230620,101400,5781101025,3490,3485,3490,3485,1534
|
|
20230620,101300,5775753490,3485,3490,3490,3485,1155
|
|
20230620,101200,5771722815,3490,3490,3490,3490,1280
|
|
20230620,101100,5767255615,3490,3505,3505,3490,136
|
|
20230620,101000,5766780960,3505,3485,3505,3485,1212
|
|
20230620,100900,5762539825,3485,3480,3490,3480,1143
|
|
20230620,100800,5758557800,3480,3490,3490,3480,3041
|
|
20230620,100700,5747949300,3490,3510,3510,3490,2499
|
|
20230620,100600,5739194845,3490,3510,3510,3490,320
|
|
20230620,100500,5738072335,3510,3510,3510,3510,15
|
|
20230620,100400,5738019685,3515,3515,3520,3480,40426
|
|
20230620,100300,5596777925,3515,3520,3520,3515,731
|
|
20230620,100200,5594208435,3515,3515,3515,3515,168
|
|
20230620,100100,5593617915,3520,3520,3520,3515,11046
|
|
20230620,100000,5554788225,3520,3520,3520,3515,3709
|
|
20230620,095900,5541732555,3515,3515,3520,3515,1338
|
|
20230620,095800,5537026045,3515,3520,3520,3515,3791
|
|
20230620,095700,5523682975,3520,3520,3520,3515,3683
|
|
20230620,095600,5510718820,3520,3525,3525,3520,4909
|
|
20230620,095500,5493417800,3520,3525,3525,3520,1190
|
|
20230620,095400,5489228055,3525,3510,3525,3510,5526
|
|
20230620,095300,5469791465,3510,3490,3510,3490,14408
|
|
20230620,095200,5419374190,3490,3490,3490,3490,8259
|
|
20230620,095100,5390550280,3485,3490,3490,3485,2453
|
|
20230620,095000,5381989810,3495,3495,3495,3490,2135
|
|
20230620,094900,5374537105,3495,3495,3500,3490,4904
|
|
20230620,094800,5357411275,3500,3495,3500,3495,3779
|
|
20230620,094700,5344198155,3500,3500,3500,3495,8838
|
|
20230620,094600,5313266590,3500,3500,3505,3500,3737
|
|
20230620,094500,5300185405,3500,3500,3500,3500,5033
|
|
20230620,094400,5282569905,3500,3505,3505,3500,1326
|
|
20230620,094300,5277924285,3510,3505,3510,3500,3210
|
|
20230620,094200,5266672990,3505,3505,3510,3505,4785
|
|
20230620,094100,5249898970,3510,3505,3510,3505,3937
|
|
20230620,094000,5236095015,3510,3520,3520,3505,38872
|
|
20230620,093900,5099485560,3520,3520,3525,3520,2519
|
|
20230620,093800,5090618485,3525,3525,3530,3525,2869
|
|
20230620,093700,5080505245,3525,3525,3530,3525,4119
|
|
20230620,093600,5065973770,3525,3520,3530,3520,3876
|
|
20230620,093500,5052309990,3520,3525,3530,3520,6046
|
|
20230620,093400,5030994440,3530,3520,3530,3520,1410
|
|
20230620,093300,5026025945,3520,3525,3530,3520,7139
|
|
20230620,093200,5000852875,3525,3535,3535,3520,4470
|
|
20230620,093100,4985069330,3535,3530,3535,3520,10539
|
|
20230620,093000,4947912375,3530,3540,3550,3530,21607
|
|
20230620,092900,4871586125,3540,3570,3570,3540,21183
|
|
20230620,092800,4796244785,3555,3565,3575,3555,26943
|
|
20230620,092700,4700134915,3565,3570,3575,3560,22259
|
|
20230620,092600,4620742840,3575,3560,3575,3545,48931
|
|
20230620,092500,4446327270,3560,3535,3565,3525,41770
|
|
20230620,092400,4298106260,3535,3530,3540,3510,6306
|
|
20230620,092300,4275837145,3510,3535,3540,3510,14572
|
|
20230620,092200,4224633675,3540,3550,3550,3520,18513
|
|
20230620,092100,4159134105,3545,3520,3555,3520,24304
|
|
20230620,092000,4073043575,3520,3500,3520,3500,39704
|
|
20230620,091900,3933850020,3500,3490,3500,3490,4340
|
|
20230620,091800,3918697565,3490,3485,3495,3485,10468
|
|
20230620,091700,3882154050,3485,3480,3485,3465,26143
|
|
20230620,091600,3791340495,3485,3500,3500,3475,16110
|
|
20230620,091500,3735165850,3500,3525,3530,3495,46996
|
|
20230620,091400,3570438665,3525,3515,3530,3500,16416
|
|
20230620,091300,3512766490,3515,3535,3535,3510,20525
|
|
20230620,091200,3440385205,3530,3535,3540,3530,12989
|
|
20230620,091100,3394490995,3535,3540,3545,3530,15040
|
|
20230620,091000,3341307285,3545,3545,3550,3540,14390
|
|
20230620,090900,3290261135,3550,3565,3585,3545,33573
|
|
20230620,090800,3170385475,3565,3505,3570,3500,49671
|
|
20230620,090700,2994966850,3505,3530,3530,3455,92554
|
|
20230620,090600,2671140400,3540,3585,3590,3525,84372
|
|
20230620,090500,2371515435,3585,3590,3600,3585,41085
|
|
20230620,090400,2223963735,3585,3590,3600,3585,36562
|
|
20230620,090300,2092574775,3590,3605,3615,3575,76721
|
|
20230620,090200,1816674050,3610,3580,3615,3560,43611
|
|
20230620,090100,1660272295,3580,3640,3645,3555,136176
|
|
20230620,090000,1171089930,3645,3700,3700,3600,317913
|