722 lines
36 KiB
CSV
722 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230622,205900,17146292450,5610,5610,5610,5610,17530
|
|
20230622,205800,17146292450,5610,5610,5610,5610,0
|
|
20230622,205700,17146292450,5610,5610,5610,5610,0
|
|
20230622,205600,17146292450,5610,5610,5610,5610,0
|
|
20230622,205500,17146292450,5610,5610,5610,5610,0
|
|
20230622,205400,17146292450,5610,5610,5610,5610,0
|
|
20230622,205300,17146292450,5610,5610,5610,5610,0
|
|
20230622,205200,17146292450,5610,5610,5610,5610,0
|
|
20230622,205100,17146292450,5610,5610,5610,5610,0
|
|
20230622,205000,17146292450,5610,5610,5610,5610,0
|
|
20230622,204900,17146292450,5610,5610,5610,5610,0
|
|
20230622,204800,17146292450,5610,5610,5610,5610,0
|
|
20230622,204700,17146292450,5610,5610,5610,5610,0
|
|
20230622,204600,17146292450,5610,5610,5610,5610,0
|
|
20230622,204500,17146292450,5610,5610,5610,5610,0
|
|
20230622,204400,17146292450,5610,5610,5610,5610,0
|
|
20230622,204300,17146292450,5610,5610,5610,5610,0
|
|
20230622,204200,17146292450,5610,5610,5610,5610,0
|
|
20230622,204100,17146292450,5610,5610,5610,5610,0
|
|
20230622,204000,17146292450,5610,5610,5610,5610,0
|
|
20230622,203900,17146292450,5610,5610,5610,5610,0
|
|
20230622,203800,17146292450,5610,5610,5610,5610,0
|
|
20230622,203700,17146292450,5610,5610,5610,5610,0
|
|
20230622,203600,17146292450,5610,5610,5610,5610,0
|
|
20230622,203500,17146292450,5610,5610,5610,5610,0
|
|
20230622,203400,17146292450,5610,5610,5610,5610,0
|
|
20230622,203300,17146292450,5610,5610,5610,5610,0
|
|
20230622,203200,17146292450,5610,5610,5610,5610,0
|
|
20230622,203100,17146292450,5610,5610,5610,5610,0
|
|
20230622,203000,17146292450,5610,5610,5610,5610,0
|
|
20230622,202900,17146292450,5610,5610,5610,5610,17530
|
|
20230622,202800,17146292450,5610,5610,5610,5610,0
|
|
20230622,202700,17146292450,5610,5610,5610,5610,0
|
|
20230622,202600,17146292450,5610,5610,5610,5610,0
|
|
20230622,202500,17146292450,5610,5610,5610,5610,0
|
|
20230622,202400,17146292450,5610,5610,5610,5610,0
|
|
20230622,202300,17146292450,5610,5610,5610,5610,0
|
|
20230622,202200,17146292450,5610,5610,5610,5610,0
|
|
20230622,202100,17146292450,5610,5610,5610,5610,0
|
|
20230622,202000,17146292450,5610,5610,5610,5610,0
|
|
20230622,201900,17146292450,5610,5610,5610,5610,0
|
|
20230622,201800,17146292450,5610,5610,5610,5610,0
|
|
20230622,201700,17146292450,5610,5610,5610,5610,0
|
|
20230622,201600,17146292450,5610,5610,5610,5610,0
|
|
20230622,201500,17146292450,5610,5610,5610,5610,0
|
|
20230622,201400,17146292450,5610,5610,5610,5610,0
|
|
20230622,201300,17146292450,5610,5610,5610,5610,0
|
|
20230622,201200,17146292450,5610,5610,5610,5610,0
|
|
20230622,201100,17146292450,5610,5610,5610,5610,0
|
|
20230622,201000,17146292450,5610,5610,5610,5610,0
|
|
20230622,200900,17146292450,5610,5610,5610,5610,0
|
|
20230622,200800,17146292450,5610,5610,5610,5610,0
|
|
20230622,200700,17146292450,5610,5610,5610,5610,0
|
|
20230622,200600,17146292450,5610,5610,5610,5610,0
|
|
20230622,200500,17146292450,5610,5610,5610,5610,0
|
|
20230622,200400,17146292450,5610,5610,5610,5610,0
|
|
20230622,200300,17146292450,5610,5610,5610,5610,0
|
|
20230622,200200,17146292450,5610,5610,5610,5610,0
|
|
20230622,200100,17146292450,5610,5610,5610,5610,0
|
|
20230622,200000,17146292450,5610,5610,5610,5610,0
|
|
20230622,195900,17146292450,5610,5610,5610,5610,17530
|
|
20230622,195800,17146292450,5610,5610,5610,5610,0
|
|
20230622,195700,17146292450,5610,5610,5610,5610,0
|
|
20230622,195600,17146292450,5610,5610,5610,5610,0
|
|
20230622,195500,17146292450,5610,5610,5610,5610,0
|
|
20230622,195400,17146292450,5610,5610,5610,5610,0
|
|
20230622,195300,17146292450,5610,5610,5610,5610,0
|
|
20230622,195200,17146292450,5610,5610,5610,5610,0
|
|
20230622,195100,17146292450,5610,5610,5610,5610,0
|
|
20230622,195000,17146292450,5610,5610,5610,5610,0
|
|
20230622,194900,17146292450,5610,5610,5610,5610,0
|
|
20230622,194800,17146292450,5610,5610,5610,5610,0
|
|
20230622,194700,17146292450,5610,5610,5610,5610,0
|
|
20230622,194600,17146292450,5610,5610,5610,5610,0
|
|
20230622,194500,17146292450,5610,5610,5610,5610,0
|
|
20230622,194400,17146292450,5610,5610,5610,5610,0
|
|
20230622,194300,17146292450,5610,5610,5610,5610,0
|
|
20230622,194200,17146292450,5610,5610,5610,5610,0
|
|
20230622,194100,17146292450,5610,5610,5610,5610,0
|
|
20230622,194000,17146292450,5610,5610,5610,5610,0
|
|
20230622,193900,17146292450,5610,5610,5610,5610,0
|
|
20230622,193800,17146292450,5610,5610,5610,5610,0
|
|
20230622,193700,17146292450,5610,5610,5610,5610,0
|
|
20230622,193600,17146292450,5610,5610,5610,5610,0
|
|
20230622,193500,17146292450,5610,5610,5610,5610,0
|
|
20230622,193400,17146292450,5610,5610,5610,5610,0
|
|
20230622,193300,17146292450,5610,5610,5610,5610,0
|
|
20230622,193200,17146292450,5610,5610,5610,5610,0
|
|
20230622,193100,17146292450,5610,5610,5610,5610,0
|
|
20230622,193000,17146292450,5610,5610,5610,5610,0
|
|
20230622,192900,17146292450,5610,5610,5610,5610,17530
|
|
20230622,192800,17146292450,5610,5610,5610,5610,0
|
|
20230622,192700,17146292450,5610,5610,5610,5610,0
|
|
20230622,192600,17146292450,5610,5610,5610,5610,0
|
|
20230622,192500,17146292450,5610,5610,5610,5610,0
|
|
20230622,192400,17146292450,5610,5610,5610,5610,0
|
|
20230622,192300,17146292450,5610,5610,5610,5610,0
|
|
20230622,192200,17146292450,5610,5610,5610,5610,0
|
|
20230622,192100,17146292450,5610,5610,5610,5610,0
|
|
20230622,192000,17146292450,5610,5610,5610,5610,0
|
|
20230622,191900,17146292450,5610,5610,5610,5610,0
|
|
20230622,191800,17146292450,5610,5610,5610,5610,0
|
|
20230622,191700,17146292450,5610,5610,5610,5610,0
|
|
20230622,191600,17146292450,5610,5610,5610,5610,0
|
|
20230622,191500,17146292450,5610,5610,5610,5610,0
|
|
20230622,191400,17146292450,5610,5610,5610,5610,0
|
|
20230622,191300,17146292450,5610,5610,5610,5610,0
|
|
20230622,191200,17146292450,5610,5610,5610,5610,0
|
|
20230622,191100,17146292450,5610,5610,5610,5610,0
|
|
20230622,191000,17146292450,5610,5610,5610,5610,0
|
|
20230622,190900,17146292450,5610,5610,5610,5610,0
|
|
20230622,190800,17146292450,5610,5610,5610,5610,0
|
|
20230622,190700,17146292450,5610,5610,5610,5610,0
|
|
20230622,190600,17146292450,5610,5610,5610,5610,0
|
|
20230622,190500,17146292450,5610,5610,5610,5610,0
|
|
20230622,190400,17146292450,5610,5610,5610,5610,0
|
|
20230622,190300,17146292450,5610,5610,5610,5610,0
|
|
20230622,190200,17146292450,5610,5610,5610,5610,0
|
|
20230622,190100,17146292450,5610,5610,5610,5610,0
|
|
20230622,190000,17146292450,5610,5610,5610,5610,0
|
|
20230622,185900,17146292450,5610,5610,5610,5610,17530
|
|
20230622,185800,17146292450,5610,5610,5610,5610,0
|
|
20230622,185700,17146292450,5610,5610,5610,5610,0
|
|
20230622,185600,17146292450,5610,5610,5610,5610,0
|
|
20230622,185500,17146292450,5610,5610,5610,5610,0
|
|
20230622,185400,17146292450,5610,5610,5610,5610,0
|
|
20230622,185300,17146292450,5610,5610,5610,5610,0
|
|
20230622,185200,17146292450,5610,5610,5610,5610,0
|
|
20230622,185100,17146292450,5610,5610,5610,5610,0
|
|
20230622,185000,17146292450,5610,5610,5610,5610,0
|
|
20230622,184900,17146292450,5610,5610,5610,5610,0
|
|
20230622,184800,17146292450,5610,5610,5610,5610,0
|
|
20230622,184700,17146292450,5610,5610,5610,5610,0
|
|
20230622,184600,17146292450,5610,5610,5610,5610,0
|
|
20230622,184500,17146292450,5610,5610,5610,5610,0
|
|
20230622,184400,17146292450,5610,5610,5610,5610,0
|
|
20230622,184300,17146292450,5610,5610,5610,5610,0
|
|
20230622,184200,17146292450,5610,5610,5610,5610,0
|
|
20230622,184100,17146292450,5610,5610,5610,5610,0
|
|
20230622,184000,17146292450,5610,5610,5610,5610,0
|
|
20230622,183900,17146292450,5610,5610,5610,5610,0
|
|
20230622,183800,17146292450,5610,5610,5610,5610,0
|
|
20230622,183700,17146292450,5610,5610,5610,5610,0
|
|
20230622,183600,17146292450,5610,5610,5610,5610,0
|
|
20230622,183500,17146292450,5610,5610,5610,5610,0
|
|
20230622,183400,17146292450,5610,5610,5610,5610,0
|
|
20230622,183300,17146292450,5610,5610,5610,5610,0
|
|
20230622,183200,17146292450,5610,5610,5610,5610,0
|
|
20230622,183100,17146292450,5610,5610,5610,5610,0
|
|
20230622,183000,17146292450,5610,5610,5610,5610,0
|
|
20230622,182900,17146292450,5610,5610,5610,5610,17530
|
|
20230622,182800,17146292450,5610,5610,5610,5610,0
|
|
20230622,182700,17146292450,5610,5610,5610,5610,0
|
|
20230622,182600,17146292450,5610,5610,5610,5610,0
|
|
20230622,182500,17146292450,5610,5610,5610,5610,0
|
|
20230622,182400,17146292450,5610,5610,5610,5610,0
|
|
20230622,182300,17146292450,5610,5610,5610,5610,0
|
|
20230622,182200,17146292450,5610,5610,5610,5610,0
|
|
20230622,182100,17146292450,5610,5610,5610,5610,0
|
|
20230622,182000,17146292450,5610,5610,5610,5610,0
|
|
20230622,181900,17146292450,5610,5610,5610,5610,0
|
|
20230622,181800,17146292450,5610,5610,5610,5610,0
|
|
20230622,181700,17146292450,5610,5610,5610,5610,0
|
|
20230622,181600,17146292450,5610,5610,5610,5610,0
|
|
20230622,181500,17146292450,5610,5610,5610,5610,0
|
|
20230622,181400,17146292450,5610,5610,5610,5610,0
|
|
20230622,181300,17146292450,5610,5610,5610,5610,0
|
|
20230622,181200,17146292450,5610,5610,5610,5610,0
|
|
20230622,181100,17146292450,5610,5610,5610,5610,0
|
|
20230622,181000,17146292450,5610,5610,5610,5610,0
|
|
20230622,180900,17146292450,5610,5610,5610,5610,0
|
|
20230622,180800,17146292450,5610,5610,5610,5610,0
|
|
20230622,180700,17146292450,5610,5610,5610,5610,0
|
|
20230622,180600,17146292450,5610,5610,5610,5610,0
|
|
20230622,180500,17146292450,5610,5610,5610,5610,0
|
|
20230622,180400,17146292450,5610,5610,5610,5610,0
|
|
20230622,180300,17146292450,5610,5610,5610,5610,0
|
|
20230622,180200,17146292450,5610,5610,5610,5610,0
|
|
20230622,180100,17146292450,5610,5610,5610,5610,0
|
|
20230622,180000,17146292450,5610,5610,5610,5610,0
|
|
20230622,175900,17146292450,5610,5610,5610,5610,17530
|
|
20230622,175800,17146292450,5610,5610,5610,5610,0
|
|
20230622,175700,17146292450,5610,5610,5610,5610,0
|
|
20230622,175600,17146292450,5610,5610,5610,5610,0
|
|
20230622,175500,17146292450,5610,5610,5610,5610,0
|
|
20230622,175400,17146292450,5610,5610,5610,5610,0
|
|
20230622,175300,17146292450,5610,5610,5610,5610,0
|
|
20230622,175200,17146292450,5610,5610,5610,5610,0
|
|
20230622,175100,17146292450,5610,5610,5610,5610,0
|
|
20230622,175000,17146292450,5610,5610,5610,5610,0
|
|
20230622,174900,17146292450,5610,5610,5610,5610,0
|
|
20230622,174800,17146292450,5610,5610,5610,5610,0
|
|
20230622,174700,17146292450,5610,5610,5610,5610,0
|
|
20230622,174600,17146292450,5610,5610,5610,5610,0
|
|
20230622,174500,17146292450,5610,5610,5610,5610,0
|
|
20230622,174400,17146292450,5610,5610,5610,5610,0
|
|
20230622,174300,17146292450,5610,5610,5610,5610,0
|
|
20230622,174200,17146292450,5610,5610,5610,5610,0
|
|
20230622,174100,17146292450,5610,5610,5610,5610,0
|
|
20230622,174000,17146292450,5610,5610,5610,5610,0
|
|
20230622,173900,17146292450,5610,5610,5610,5610,0
|
|
20230622,173800,17146292450,5610,5610,5610,5610,0
|
|
20230622,173700,17146292450,5610,5610,5610,5610,0
|
|
20230622,173600,17146292450,5610,5610,5610,5610,0
|
|
20230622,173500,17146292450,5610,5610,5610,5610,0
|
|
20230622,173400,17146292450,5610,5610,5610,5610,0
|
|
20230622,173300,17146292450,5610,5610,5610,5610,0
|
|
20230622,173200,17146292450,5610,5610,5610,5610,0
|
|
20230622,173100,17146292450,5610,5610,5610,5610,0
|
|
20230622,173000,17146292450,5610,5610,5610,5610,0
|
|
20230622,172900,17146292450,5610,5610,5610,5610,17530
|
|
20230622,172800,17146292450,5610,5610,5610,5610,0
|
|
20230622,172700,17146292450,5610,5610,5610,5610,0
|
|
20230622,172600,17146292450,5610,5610,5610,5610,0
|
|
20230622,172500,17146292450,5610,5610,5610,5610,0
|
|
20230622,172400,17146292450,5610,5610,5610,5610,0
|
|
20230622,172300,17146292450,5610,5610,5610,5610,0
|
|
20230622,172200,17146292450,5610,5610,5610,5610,0
|
|
20230622,172100,17146292450,5610,5610,5610,5610,0
|
|
20230622,172000,17146292450,5610,5610,5610,5610,0
|
|
20230622,171900,17146292450,5610,5610,5610,5610,0
|
|
20230622,171800,17146292450,5610,5610,5610,5610,0
|
|
20230622,171700,17146292450,5610,5610,5610,5610,0
|
|
20230622,171600,17146292450,5610,5610,5610,5610,0
|
|
20230622,171500,17146292450,5610,5610,5610,5610,0
|
|
20230622,171400,17146292450,5610,5610,5610,5610,0
|
|
20230622,171300,17146292450,5610,5610,5610,5610,0
|
|
20230622,171200,17146292450,5610,5610,5610,5610,0
|
|
20230622,171100,17146292450,5610,5610,5610,5610,0
|
|
20230622,171000,17146292450,5610,5610,5610,5610,0
|
|
20230622,170900,17146292450,5610,5610,5610,5610,0
|
|
20230622,170800,17146292450,5610,5610,5610,5610,0
|
|
20230622,170700,17146292450,5610,5610,5610,5610,0
|
|
20230622,170600,17146292450,5610,5610,5610,5610,0
|
|
20230622,170500,17146292450,5610,5610,5610,5610,0
|
|
20230622,170400,17146292450,5610,5610,5610,5610,0
|
|
20230622,170300,17146292450,5610,5610,5610,5610,0
|
|
20230622,170200,17146292450,5610,5610,5610,5610,0
|
|
20230622,170100,17146292450,5610,5610,5610,5610,0
|
|
20230622,170000,17146292450,5610,5610,5610,5610,0
|
|
20230622,165900,17146292450,5610,5610,5610,5610,17530
|
|
20230622,165800,17146292450,5610,5610,5610,5610,0
|
|
20230622,165700,17146292450,5610,5610,5610,5610,0
|
|
20230622,165600,17146292450,5610,5610,5610,5610,0
|
|
20230622,165500,17146292450,5610,5610,5610,5610,0
|
|
20230622,165400,17146292450,5610,5610,5610,5610,0
|
|
20230622,165300,17146292450,5610,5610,5610,5610,0
|
|
20230622,165200,17146292450,5610,5610,5610,5610,0
|
|
20230622,165100,17146292450,5610,5610,5610,5610,0
|
|
20230622,165000,17146292450,5610,5610,5610,5610,0
|
|
20230622,164900,17146292450,5610,5610,5610,5610,0
|
|
20230622,164800,17146292450,5610,5610,5610,5610,0
|
|
20230622,164700,17146292450,5610,5610,5610,5610,0
|
|
20230622,164600,17146292450,5610,5610,5610,5610,0
|
|
20230622,164500,17146292450,5610,5610,5610,5610,0
|
|
20230622,164400,17146292450,5610,5610,5610,5610,0
|
|
20230622,164300,17146292450,5610,5610,5610,5610,0
|
|
20230622,164200,17146292450,5610,5610,5610,5610,0
|
|
20230622,164100,17146292450,5610,5610,5610,5610,0
|
|
20230622,164000,17146292450,5610,5610,5610,5610,0
|
|
20230622,163900,17146292450,5610,5610,5610,5610,0
|
|
20230622,163800,17146292450,5610,5610,5610,5610,0
|
|
20230622,163700,17146292450,5610,5610,5610,5610,0
|
|
20230622,163600,17146292450,5610,5610,5610,5610,0
|
|
20230622,163500,17146292450,5610,5610,5610,5610,0
|
|
20230622,163400,17146292450,5610,5610,5610,5610,0
|
|
20230622,163300,17146292450,5610,5610,5610,5610,0
|
|
20230622,163200,17146292450,5610,5610,5610,5610,0
|
|
20230622,163100,17146292450,5610,5610,5610,5610,0
|
|
20230622,163000,17146292450,5610,5610,5610,5610,0
|
|
20230622,162900,17146292450,5610,5610,5610,5610,17530
|
|
20230622,162800,17146292450,5610,5610,5610,5610,0
|
|
20230622,162700,17146292450,5610,5610,5610,5610,0
|
|
20230622,162600,17146292450,5610,5610,5610,5610,0
|
|
20230622,162500,17146292450,5610,5610,5610,5610,0
|
|
20230622,162400,17146292450,5610,5610,5610,5610,0
|
|
20230622,162300,17146292450,5610,5610,5610,5610,0
|
|
20230622,162200,17146292450,5610,5610,5610,5610,0
|
|
20230622,162100,17146292450,5610,5610,5610,5610,0
|
|
20230622,162000,17146292450,5610,5610,5610,5610,0
|
|
20230622,161900,17146292450,5610,5610,5610,5610,0
|
|
20230622,161800,17146292450,5610,5610,5610,5610,0
|
|
20230622,161700,17146292450,5610,5610,5610,5610,0
|
|
20230622,161600,17146292450,5610,5610,5610,5610,0
|
|
20230622,161500,17146292450,5610,5610,5610,5610,0
|
|
20230622,161400,17146292450,5610,5610,5610,5610,0
|
|
20230622,161300,17146292450,5610,5610,5610,5610,0
|
|
20230622,161200,17146292450,5610,5610,5610,5610,0
|
|
20230622,161100,17146292450,5610,5610,5610,5610,0
|
|
20230622,161000,17146292450,5610,5610,5610,5610,0
|
|
20230622,160900,17146292450,5610,5610,5610,5610,0
|
|
20230622,160800,17146292450,5610,5610,5610,5610,0
|
|
20230622,160700,17146292450,5610,5610,5610,5610,0
|
|
20230622,160600,17146292450,5610,5610,5610,5610,0
|
|
20230622,160500,17146292450,5610,5610,5610,5610,0
|
|
20230622,160400,17146292450,5610,5610,5610,5610,0
|
|
20230622,160300,17146292450,5610,5610,5610,5610,0
|
|
20230622,160200,17146292450,5610,5610,5610,5610,0
|
|
20230622,160100,17146292450,5610,5610,5610,5610,0
|
|
20230622,160000,17146292450,5610,5610,5610,5610,0
|
|
20230622,155900,17146292450,5610,5610,5610,5610,17530
|
|
20230622,155800,17146292450,5610,5610,5610,5610,0
|
|
20230622,155700,17146292450,5610,5610,5610,5610,0
|
|
20230622,155600,17146292450,5610,5610,5610,5610,0
|
|
20230622,155500,17146292450,5610,5610,5610,5610,0
|
|
20230622,155400,17146292450,5610,5610,5610,5610,0
|
|
20230622,155300,17146292450,5610,5610,5610,5610,0
|
|
20230622,155200,17146292450,5610,5610,5610,5610,0
|
|
20230622,155100,17146292450,5610,5610,5610,5610,0
|
|
20230622,155000,17146292450,5610,5610,5610,5610,0
|
|
20230622,154900,17146292450,5610,5610,5610,5610,0
|
|
20230622,154800,17146292450,5610,5610,5610,5610,0
|
|
20230622,154700,17146292450,5610,5610,5610,5610,0
|
|
20230622,154600,17146292450,5610,5610,5610,5610,0
|
|
20230622,154500,17146292450,5610,5610,5610,5610,0
|
|
20230622,154400,17146292450,5610,5610,5610,5610,0
|
|
20230622,154300,17146292450,5610,5610,5610,5610,0
|
|
20230622,154200,17146292450,5610,5610,5610,5610,0
|
|
20230622,154100,17146292450,5610,5610,5610,5610,0
|
|
20230622,154000,17146292450,5610,5610,5610,5610,0
|
|
20230622,153900,17146292450,5610,5610,5610,5610,0
|
|
20230622,153800,17146292450,5610,5610,5610,5610,0
|
|
20230622,153700,17146292450,5610,5610,5610,5610,0
|
|
20230622,153600,17146292450,5610,5610,5610,5610,0
|
|
20230622,153500,17146292450,5610,5610,5610,5610,0
|
|
20230622,153400,17146292450,5610,5610,5610,5610,0
|
|
20230622,153300,17146292450,5610,5610,5610,5610,0
|
|
20230622,153200,17146292450,5610,5610,5610,5610,0
|
|
20230622,153100,17146292450,5610,5610,5610,5610,0
|
|
20230622,153000,17146292450,5610,5610,5610,5610,17530
|
|
20230622,152900,17047949150,5590,5590,5590,5590,0
|
|
20230622,152800,17047949150,5590,5590,5590,5590,0
|
|
20230622,152700,17047949150,5590,5590,5590,5590,0
|
|
20230622,152600,17047949150,5590,5590,5590,5590,0
|
|
20230622,152500,17047949150,5590,5590,5590,5590,0
|
|
20230622,152400,17047949150,5590,5590,5590,5590,0
|
|
20230622,152300,17047949150,5590,5590,5590,5590,0
|
|
20230622,152200,17047949150,5590,5590,5590,5590,0
|
|
20230622,152100,17047949150,5590,5590,5590,5590,0
|
|
20230622,152000,17047949150,5590,5590,5590,5590,0
|
|
20230622,151900,17047949150,5590,5570,5590,5570,4422
|
|
20230622,151800,17023302380,5570,5580,5580,5550,11054
|
|
20230622,151700,16961846850,5570,5620,5620,5570,5875
|
|
20230622,151600,16928993880,5640,5610,5640,5600,1863
|
|
20230622,151500,16918554520,5610,5610,5610,5610,2716
|
|
20230622,151400,16903317760,5630,5640,5650,5620,2075
|
|
20230622,151300,16891618070,5630,5610,5630,5610,1055
|
|
20230622,151200,16885685230,5610,5620,5620,5600,3911
|
|
20230622,151100,16863743600,5620,5620,5630,5610,2605
|
|
20230622,151000,16849116340,5630,5630,5630,5610,2022
|
|
20230622,150900,16837755870,5620,5630,5630,5620,893
|
|
20230622,150800,16832737160,5610,5640,5640,5610,5466
|
|
20230622,150700,16802017110,5650,5650,5650,5630,6430
|
|
20230622,150600,16765758400,5650,5660,5660,5650,209
|
|
20230622,150500,16764577450,5650,5640,5650,5640,1236
|
|
20230622,150400,16757603900,5650,5640,5660,5640,1609
|
|
20230622,150300,16748519330,5650,5660,5660,5650,2438
|
|
20230622,150200,16734731540,5660,5660,5670,5660,1538
|
|
20230622,150100,16726018650,5670,5650,5670,5650,2716
|
|
20230622,150000,16710624950,5670,5690,5700,5670,5227
|
|
20230622,145900,16680904970,5690,5640,5700,5640,7860
|
|
20230622,145800,16636253980,5640,5600,5640,5600,3351
|
|
20230622,145700,16617441980,5600,5600,5600,5580,6385
|
|
20230622,145600,16581788200,5600,5600,5600,5600,1628
|
|
20230622,145500,16572671400,5590,5600,5600,5590,1517
|
|
20230622,145400,16564182910,5600,5610,5610,5600,2085
|
|
20230622,145300,16552496200,5610,5630,5630,5610,164
|
|
20230622,145200,16551572900,5630,5630,5630,5600,3836
|
|
20230622,145100,16530014180,5640,5640,5640,5640,7
|
|
20230622,145000,16529974700,5630,5650,5650,5630,4070
|
|
20230622,144900,16506995290,5650,5650,5660,5650,2491
|
|
20230622,144800,16492913980,5650,5650,5670,5640,2303
|
|
20230622,144700,16479882500,5650,5640,5650,5640,1062
|
|
20230622,144600,16473882590,5640,5640,5640,5630,932
|
|
20230622,144500,16468626120,5640,5640,5640,5630,1864
|
|
20230622,144400,16458115790,5640,5620,5640,5620,1896
|
|
20230622,144300,16447449650,5620,5610,5620,5600,1833
|
|
20230622,144200,16437154470,5620,5610,5620,5610,59
|
|
20230622,144100,16436823430,5620,5610,5620,5600,554
|
|
20230622,144000,16433715500,5600,5620,5620,5600,2031
|
|
20230622,143900,16422321280,5610,5600,5610,5600,241
|
|
20230622,143800,16420970680,5600,5620,5620,5600,1636
|
|
20230622,143700,16411808080,5620,5620,5620,5620,2
|
|
20230622,143600,16411796840,5620,5620,5620,5600,812
|
|
20230622,143500,16407242000,5620,5630,5630,5620,3094
|
|
20230622,143400,16389851280,5630,5620,5630,5620,1867
|
|
20230622,143300,16379350220,5620,5600,5620,5600,1220
|
|
20230622,143200,16372514670,5600,5590,5600,5590,509
|
|
20230622,143100,16369664290,5600,5580,5600,5580,264
|
|
20230622,143000,16368188730,5590,5590,5590,5590,215
|
|
20230622,142900,16366986880,5580,5590,5590,5580,150
|
|
20230622,142800,16366149770,5590,5580,5590,5570,405
|
|
20230622,142700,16363889860,5570,5560,5570,5560,193
|
|
20230622,142600,16362814990,5570,5570,5570,5550,901
|
|
20230622,142500,16357809540,5570,5560,5580,5550,268
|
|
20230622,142400,16356321610,5550,5550,5580,5550,220
|
|
20230622,142300,16355100580,5580,5540,5580,5540,16
|
|
20230622,142200,16355011640,5580,5550,5580,5530,1743
|
|
20230622,142100,16345357690,5550,5560,5560,5550,388
|
|
20230622,142000,16343201500,5560,5580,5580,5560,310
|
|
20230622,141900,16341474300,5560,5550,5560,5550,556
|
|
20230622,141800,16338382960,5540,5540,5550,5530,6503
|
|
20230622,141700,16302360580,5540,5540,5550,5540,418
|
|
20230622,141600,16300042910,5550,5560,5560,5550,2066
|
|
20230622,141500,16288576440,5560,5550,5560,5550,75
|
|
20230622,141400,16288159450,5550,5550,5550,5550,1351
|
|
20230622,141300,16280661400,5550,5550,5560,5550,365
|
|
20230622,141200,16278635620,5540,5550,5550,5540,3055
|
|
20230622,141100,16261709080,5550,5560,5560,5540,2700
|
|
20230622,141000,16246719830,5560,5560,5560,5560,421
|
|
20230622,140900,16244379070,5570,5560,5570,5560,176
|
|
20230622,140800,16243400460,5550,5550,5560,5550,2239
|
|
20230622,140700,16230973760,5550,5580,5590,5530,21497
|
|
20230622,140600,16111534130,5590,5580,5590,5580,4605
|
|
20230622,140500,16085792190,5590,5600,5600,5580,1461
|
|
20230622,140400,16077626520,5580,5650,5650,5570,4169
|
|
20230622,140300,16054347140,5650,5640,5670,5610,9264
|
|
20230622,140200,16002216080,5640,5640,5640,5630,3117
|
|
20230622,140100,15984639070,5640,5670,5680,5630,6141
|
|
20230622,140000,15949914230,5670,5670,5670,5640,12905
|
|
20230622,135900,15876796690,5670,5690,5700,5640,8529
|
|
20230622,135800,15828368020,5690,5660,5720,5640,34286
|
|
20230622,135700,15633653240,5660,5600,5660,5600,8521
|
|
20230622,135600,15585549340,5600,5580,5600,5580,1577
|
|
20230622,135500,15576736720,5590,5590,5590,5580,1255
|
|
20230622,135400,15569733730,5580,5580,5590,5580,114
|
|
20230622,135300,15569097600,5580,5600,5600,5580,1290
|
|
20230622,135200,15561897060,5580,5580,5580,5570,3328
|
|
20230622,135100,15543348550,5580,5580,5580,5580,1917
|
|
20230622,135000,15532651690,5570,5580,5590,5570,2439
|
|
20230622,134900,15519029520,5570,5560,5580,5560,736
|
|
20230622,134800,15514929930,5570,5570,5570,5570,976
|
|
20230622,134700,15509493610,5570,5570,5580,5560,1826
|
|
20230622,134600,15499313070,5570,5560,5580,5560,616
|
|
20230622,134500,15495877670,5560,5560,5580,5560,841
|
|
20230622,134400,15491189130,5560,5570,5580,5560,552
|
|
20230622,134300,15488114810,5580,5580,5580,5580,1180
|
|
20230622,134200,15481530410,5580,5530,5590,5530,3492
|
|
20230622,134100,15462151640,5550,5540,5550,5530,1194
|
|
20230622,134000,15455544090,5550,5550,5550,5530,3698
|
|
20230622,133900,15435068190,5550,5550,5560,5540,9930
|
|
20230622,133800,15380009800,5560,5560,5560,5560,565
|
|
20230622,133700,15376868400,5560,5560,5570,5560,245
|
|
20230622,133600,15375505700,5560,5560,5560,5560,89
|
|
20230622,133500,15375010860,5560,5560,5560,5560,50
|
|
20230622,133400,15374732860,5560,5560,5560,5550,620
|
|
20230622,133300,15371287660,5550,5560,5560,5550,3440
|
|
20230622,133200,15352195120,5550,5560,5570,5550,13442
|
|
20230622,133100,15277527260,5560,5580,5580,5560,10805
|
|
20230622,133000,15217424700,5580,5580,5580,5580,38
|
|
20230622,132900,15217212660,5580,5580,5590,5570,10308
|
|
20230622,132800,15159780350,5590,5580,5590,5580,1728
|
|
20230622,132700,15150138080,5590,5590,5600,5590,629
|
|
20230622,132600,15146621930,5600,5590,5600,5590,322
|
|
20230622,132500,15144820860,5590,5590,5590,5590,2955
|
|
20230622,132400,15128302410,5600,5600,5600,5590,1468
|
|
20230622,132300,15120083560,5600,5600,5600,5600,560
|
|
20230622,132200,15116947560,5590,5590,5600,5590,4759
|
|
20230622,132100,15090326640,5590,5580,5600,5580,42
|
|
20230622,132000,15090091860,5580,5590,5590,5580,547
|
|
20230622,131900,15087038600,5590,5590,5590,5580,1987
|
|
20230622,131800,15075932370,5590,5580,5600,5580,166
|
|
20230622,131700,15075005550,5590,5590,5590,5570,328
|
|
20230622,131600,15073175460,5580,5580,5580,5570,101
|
|
20230622,131500,15072612280,5590,5580,5590,5570,332
|
|
20230622,131400,15070761030,5580,5570,5580,5570,94
|
|
20230622,131300,15070237030,5570,5570,5570,5570,3058
|
|
20230622,131200,15053203970,5570,5580,5580,5570,97
|
|
20230622,131100,15052663480,5570,5580,5580,5570,3422
|
|
20230622,131000,15033590860,5580,5600,5600,5580,3543
|
|
20230622,130900,15013796820,5590,5600,5600,5590,80
|
|
20230622,130800,15013349120,5600,5590,5600,5590,101
|
|
20230622,130700,15012783530,5580,5600,5600,5580,2569
|
|
20230622,130600,14998428080,5610,5600,5610,5600,208
|
|
20230622,130500,14997262090,5620,5620,5620,5610,1740
|
|
20230622,130400,14987499760,5620,5590,5620,5590,1428
|
|
20230622,130300,14979488190,5590,5590,5610,5590,312
|
|
20230622,130200,14977743190,5600,5590,5600,5590,1585
|
|
20230622,130100,14968881150,5600,5600,5600,5600,102
|
|
20230622,130000,14968309950,5600,5600,5600,5600,21
|
|
20230622,125900,14968192350,5590,5590,5600,5590,606
|
|
20230622,125800,14964804760,5590,5590,5600,5580,818
|
|
20230622,125700,14960237870,5600,5600,5600,5570,2747
|
|
20230622,125600,14944903690,5600,5580,5600,5580,1639
|
|
20230622,125500,14935752670,5570,5570,5580,5570,1409
|
|
20230622,125400,14927898840,5580,5570,5580,5570,3545
|
|
20230622,125300,14908133190,5580,5580,5580,5580,10
|
|
20230622,125200,14908077390,5570,5570,5570,5560,926
|
|
20230622,125100,14902919870,5570,5570,5570,5560,1277
|
|
20230622,125000,14895807670,5570,5580,5590,5570,3135
|
|
20230622,124900,14878336890,5590,5570,5590,5570,1045
|
|
20230622,124800,14872507760,5580,5580,5580,5580,15
|
|
20230622,124700,14872424060,5580,5580,5580,5570,1009
|
|
20230622,124600,14866803340,5570,5580,5580,5570,3359
|
|
20230622,124500,14848090300,5580,5580,5580,5570,2022
|
|
20230622,124400,14836811280,5570,5570,5570,5570,386
|
|
20230622,124300,14834661260,5570,5580,5580,5570,504
|
|
20230622,124200,14831849010,5580,5590,5590,5580,545
|
|
20230622,124100,14828806010,5580,5580,5580,5580,921
|
|
20230622,124000,14823666830,5580,5590,5590,5580,1925
|
|
20230622,123900,14812914720,5570,5590,5590,5570,3283
|
|
20230622,123800,14794591790,5580,5590,5590,5570,4202
|
|
20230622,123700,14771154320,5580,5590,5590,5570,5945
|
|
20230622,123600,14738012930,5590,5590,5590,5590,430
|
|
20230622,123500,14735609230,5580,5590,5590,5580,4544
|
|
20230622,123400,14710247010,5590,5610,5610,5580,10102
|
|
20230622,123300,14653783270,5610,5610,5610,5610,308
|
|
20230622,123200,14652055390,5610,5600,5630,5600,97
|
|
20230622,123100,14651511260,5600,5610,5630,5600,1471
|
|
20230622,123000,14643265200,5610,5610,5620,5600,1599
|
|
20230622,122900,14634298200,5610,5600,5610,5600,612
|
|
20230622,122800,14630869850,5600,5600,5610,5600,2230
|
|
20230622,122700,14618378280,5600,5610,5610,5600,6070
|
|
20230622,122600,14584380840,5610,5620,5620,5610,992
|
|
20230622,122500,14578814040,5620,5640,5640,5620,150
|
|
20230622,122400,14577970040,5640,5620,5640,5610,319
|
|
20230622,122300,14576180080,5610,5620,5620,5610,537
|
|
20230622,122200,14573165480,5620,5610,5620,5600,1379
|
|
20230622,122100,14565425690,5600,5600,5610,5600,1679
|
|
20230622,122000,14556015420,5600,5620,5620,5600,14028
|
|
20230622,121900,14477365520,5610,5630,5630,5610,4150
|
|
20230622,121800,14454071650,5630,5630,5630,5620,310
|
|
20230622,121700,14452328500,5650,5610,5650,5610,147
|
|
20230622,121600,14451503600,5610,5660,5660,5610,2629
|
|
20230622,121500,14436712000,5660,5660,5670,5620,2133
|
|
20230622,121400,14424694540,5670,5620,5670,5620,346
|
|
20230622,121300,14422737120,5620,5620,5680,5610,4255
|
|
20230622,121200,14398800230,5620,5630,5630,5620,5570
|
|
20230622,121100,14367479510,5640,5640,5640,5630,275
|
|
20230622,121000,14365928890,5640,5640,5640,5640,32
|
|
20230622,120900,14365748410,5650,5630,5650,5630,248
|
|
20230622,120800,14364348150,5630,5630,5630,5630,515
|
|
20230622,120700,14361448700,5630,5630,5630,5630,16
|
|
20230622,120600,14361358620,5650,5640,5650,5630,51
|
|
20230622,120500,14361070690,5660,5630,5660,5630,326
|
|
20230622,120400,14359229800,5630,5640,5640,5630,2193
|
|
20230622,120300,14346883040,5640,5640,5640,5630,1242
|
|
20230622,120200,14339889990,5630,5650,5650,5630,1620
|
|
20230622,120100,14330756730,5640,5640,5640,5640,50
|
|
20230622,120000,14330474730,5650,5640,5650,5640,174
|
|
20230622,115900,14329493330,5650,5640,5650,5640,1023
|
|
20230622,115800,14323723590,5640,5640,5640,5630,560
|
|
20230622,115700,14320567490,5630,5630,5650,5620,3749
|
|
20230622,115600,14299473230,5630,5650,5650,5630,4272
|
|
20230622,115500,14275382940,5650,5650,5660,5650,770
|
|
20230622,115400,14271027440,5660,5650,5660,5650,210
|
|
20230622,115300,14269840830,5650,5640,5650,5640,258
|
|
20230622,115200,14268383240,5680,5670,5680,5640,2863
|
|
20230622,115100,14252219930,5650,5650,5650,5650,472
|
|
20230622,115000,14249553130,5650,5640,5650,5640,1028
|
|
20230622,114900,14243752070,5640,5680,5680,5640,278
|
|
20230622,114800,14242176170,5640,5660,5660,5640,5580
|
|
20230622,114700,14210684410,5680,5640,5690,5640,315
|
|
20230622,114600,14208907070,5690,5670,5690,5640,9370
|
|
20230622,114500,14155934360,5690,5660,5690,5660,1249
|
|
20230622,114400,14148864600,5660,5680,5680,5660,3126
|
|
20230622,114300,14131154270,5680,5670,5680,5660,389
|
|
20230622,114200,14128945290,5680,5670,5690,5660,1546
|
|
20230622,114100,14120191640,5700,5670,5700,5660,2643
|
|
20230622,114000,14105231120,5700,5680,5700,5660,2254
|
|
20230622,113900,14092451340,5700,5680,5700,5680,180
|
|
20230622,113800,14091427500,5670,5680,5700,5670,844
|
|
20230622,113700,14086637360,5700,5700,5700,5700,596
|
|
20230622,113600,14083240160,5700,5670,5700,5660,883
|
|
20230622,113500,14078233700,5670,5670,5700,5670,371
|
|
20230622,113400,14076124500,5670,5700,5700,5670,320
|
|
20230622,113300,14074304680,5700,5650,5710,5650,1210
|
|
20230622,113200,14067442250,5650,5680,5680,5650,2480
|
|
20230622,113100,14053417610,5670,5680,5680,5670,363
|
|
20230622,113000,14051356370,5680,5700,5700,5680,1887
|
|
20230622,112900,14040625420,5700,5710,5710,5700,448
|
|
20230622,112800,14038070270,5710,5710,5710,5710,1279
|
|
20230622,112700,14030767180,5710,5700,5720,5700,1198
|
|
20230622,112600,14023926840,5700,5700,5700,5690,594
|
|
20230622,112500,14020541920,5700,5700,5700,5700,1484
|
|
20230622,112400,14012083120,5700,5690,5700,5680,1629
|
|
20230622,112300,14002804940,5680,5680,5690,5680,594
|
|
20230622,112200,13999426530,5690,5650,5690,5640,1155
|
|
20230622,112100,13992889840,5660,5630,5660,5630,6087
|
|
20230622,112000,13958602320,5630,5640,5650,5620,12597
|
|
20230622,111900,13887657030,5640,5640,5660,5640,5454
|
|
20230622,111800,13856875220,5640,5650,5660,5640,7406
|
|
20230622,111700,13815063560,5650,5670,5670,5650,7982
|
|
20230622,111600,13769938210,5670,5700,5700,5660,159
|
|
20230622,111500,13769036430,5650,5670,5670,5650,7130
|
|
20230622,111400,13728698030,5670,5680,5710,5660,3983
|
|
20230622,111300,13706112860,5680,5690,5690,5680,1940
|
|
20230622,111200,13695092800,5690,5690,5690,5680,684
|
|
20230622,111100,13691202800,5690,5690,5690,5680,2649
|
|
20230622,111000,13676141330,5690,5690,5690,5670,5836
|
|
20230622,110900,13642983330,5690,5710,5710,5690,3278
|
|
20230622,110800,13624322770,5720,5700,5730,5700,376
|
|
20230622,110700,13622172520,5690,5690,5700,5690,2002
|
|
20230622,110600,13610779720,5690,5720,5720,5690,13223
|
|
20230622,110500,13535327860,5720,5720,5720,5720,2392
|
|
20230622,110400,13521645620,5720,5720,5720,5710,4482
|
|
20230622,110300,13496050270,5730,5730,5730,5720,2635
|
|
20230622,110200,13480977020,5720,5730,5740,5720,3659
|
|
20230622,110100,13460028830,5740,5730,5740,5720,5023
|
|
20230622,110000,13431242730,5730,5710,5730,5710,2497
|
|
20230622,105900,13416937780,5730,5690,5730,5690,6830
|
|
20230622,105800,13377961160,5680,5680,5700,5680,3101
|
|
20230622,105700,13360318710,5680,5670,5680,5650,15023
|
|
20230622,105600,13275256380,5680,5700,5700,5680,8227
|
|
20230622,105500,13228475860,5700,5710,5720,5680,5637
|
|
20230622,105400,13196349370,5710,5740,5740,5700,9190
|
|
20230622,105300,13143810800,5740,5700,5740,5700,4308
|
|
20230622,105200,13119199400,5700,5700,5720,5680,6507
|
|
20230622,105100,13082116620,5690,5660,5700,5650,16018
|
|
20230622,105000,12991142460,5650,5700,5700,5650,39732
|
|
20230622,104900,12765904580,5700,5730,5740,5680,14502
|
|
20230622,104800,12683270140,5730,5730,5750,5720,17186
|
|
20230622,104700,12584703840,5720,5710,5740,5660,51839
|
|
20230622,104600,12289591600,5720,5790,5820,5700,66556
|
|
20230622,104500,11906938870,5780,5750,5800,5750,26021
|
|
20230622,104400,11756786130,5760,5790,5830,5750,43232
|
|
20230622,104300,11506226800,5780,5850,5860,5750,123244
|
|
20230622,104200,10792998990,5850,5890,5920,5820,97635
|
|
20230622,104100,10220413820,5880,5990,6000,5840,137834
|
|
20230622,104000,9404501660,5990,6070,6080,5930,226085
|
|
20230622,103900,8045373930,6060,6100,6170,6020,502305
|
|
20230622,103800,4979220370,6100,6100,6100,6100,0
|
|
20230622,103700,4979220370,6100,6100,6100,6100,0
|
|
20230622,103600,4979220370,6100,5800,6100,5800,216172
|
|
20230622,103500,3683490760,5800,5810,5810,5800,1900
|
|
20230622,103400,3672468610,5820,5800,5820,5800,3023
|
|
20230622,103300,3654918300,5800,5780,5800,5770,7478
|
|
20230622,103200,3611678020,5780,5760,5780,5760,1038
|
|
20230622,103100,3605680380,5770,5770,5770,5770,908
|
|
20230622,103000,3600441220,5770,5770,5780,5770,1689
|
|
20230622,102900,3590692830,5770,5770,5780,5770,445
|
|
20230622,102800,3588124830,5760,5750,5760,5750,349
|
|
20230622,102700,3586115020,5750,5750,5750,5750,404
|
|
20230622,102600,3583792020,5750,5760,5760,5740,973
|
|
20230622,102500,3578190570,5760,5760,5770,5760,391
|
|
20230622,102400,3575938280,5750,5740,5750,5740,609
|
|
20230622,102300,3572438450,5750,5750,5750,5750,290
|
|
20230622,102200,3570770950,5770,5760,5770,5740,1248
|
|
20230622,102100,3563572490,5770,5750,5770,5730,3617
|
|
20230622,102000,3542813270,5750,5760,5780,5730,6869
|
|
20230622,101900,3503287620,5770,5770,5780,5750,2057
|
|
20230622,101800,3491421210,5750,5760,5780,5750,5989
|
|
20230622,101700,3456883030,5760,5740,5760,5740,3685
|
|
20230622,101600,3435730030,5740,5750,5760,5740,3002
|
|
20230622,101500,3418479560,5750,5750,5750,5740,1774
|
|
20230622,101400,3408286700,5750,5760,5760,5750,1389
|
|
20230622,101300,3400296260,5750,5750,5760,5750,5278
|
|
20230622,101200,3369945320,5760,5750,5760,5740,1416
|
|
20230622,101100,3361802920,5760,5760,5790,5750,5883
|
|
20230622,101000,3327844990,5770,5750,5770,5750,1721
|
|
20230622,100900,3317931300,5750,5740,5750,5740,2294
|
|
20230622,100800,3304758990,5740,5740,5760,5740,2839
|
|
20230622,100700,3288433010,5740,5760,5760,5740,5445
|
|
20230622,100600,3257122860,5750,5740,5760,5740,1021
|
|
20230622,100500,3251252690,5740,5740,5740,5740,2
|
|
20230622,100400,3251241210,5730,5730,5730,5720,2645
|
|
20230622,100300,3236105330,5730,5730,5730,5730,249
|
|
20230622,100200,3234678560,5730,5710,5760,5710,6346
|
|
20230622,100100,3198228600,5710,5710,5710,5690,2443
|
|
20230622,100000,3184309350,5690,5700,5710,5690,232
|
|
20230622,095900,3182986180,5700,5690,5710,5670,2542
|
|
20230622,095800,3168516030,5690,5700,5700,5670,2378
|
|
20230622,095700,3155013850,5700,5660,5700,5650,3213
|
|
20230622,095600,3136832020,5670,5670,5700,5660,10776
|
|
20230622,095500,3075770170,5670,5710,5710,5670,9094
|
|
20230622,095400,3024060280,5710,5740,5740,5710,3871
|
|
20230622,095300,3001936840,5740,5770,5770,5720,6219
|
|
20230622,095200,2966200170,5770,5740,5790,5740,12056
|
|
20230622,095100,2896640380,5750,5740,5750,5730,4399
|
|
20230622,095000,2871392010,5730,5740,5750,5720,8011
|
|
20230622,094900,2825405810,5750,5730,5750,5730,8392
|
|
20230622,094800,2777157870,5740,5700,5740,5700,3403
|
|
20230622,094700,2757676540,5700,5710,5710,5700,463
|
|
20230622,094600,2755036190,5710,5700,5710,5690,3215
|
|
20230622,094500,2736702130,5710,5710,5720,5710,5527
|
|
20230622,094400,2705128870,5710,5710,5730,5710,4030
|
|
20230622,094300,2682078610,5720,5730,5730,5700,4370
|
|
20230622,094200,2657100170,5730,5710,5730,5700,4493
|
|
20230622,094100,2631407140,5710,5780,5780,5710,19022
|
|
20230622,094000,2522214260,5780,5790,5800,5780,5739
|
|
20230622,093900,2488999030,5790,5790,5800,5790,3734
|
|
20230622,093800,2467347800,5790,5800,5800,5780,6028
|
|
20230622,093700,2432400080,5800,5790,5800,5780,1932
|
|
20230622,093600,2421225620,5780,5790,5800,5780,7435
|
|
20230622,093500,2378209200,5790,5830,5830,5780,9742
|
|
20230622,093400,2321711700,5820,5740,5860,5730,34888
|
|
20230622,093300,2120109260,5740,5780,5840,5730,39369
|
|
20230622,093200,1892469590,5780,5890,5910,5780,66763
|
|
20230622,093100,1501375720,5910,5730,5950,5720,71811
|
|
20230622,093000,1081635110,5730,5720,5730,5710,3464
|
|
20230622,092900,1061814100,5720,5710,5720,5700,1809
|
|
20230622,092800,1051492070,5710,5710,5720,5700,835
|
|
20230622,092700,1046727100,5720,5700,5720,5690,2857
|
|
20230622,092600,1030429480,5700,5690,5700,5690,475
|
|
20230622,092500,1027724100,5690,5690,5700,5670,4038
|
|
20230622,092400,1004789960,5690,5710,5720,5690,2305
|
|
20230622,092300,991653990,5720,5730,5730,5710,773
|
|
20230622,092200,987232140,5730,5720,5730,5720,2573
|
|
20230622,092100,972496320,5730,5700,5730,5700,2509
|
|
20230622,092000,958142300,5710,5710,5720,5710,1383
|
|
20230622,091900,950233100,5710,5680,5710,5660,4683
|
|
20230622,091800,923588630,5680,5690,5710,5670,2533
|
|
20230622,091700,909176970,5690,5670,5690,5670,5586
|
|
20230622,091600,877482740,5670,5690,5700,5650,3593
|
|
20230622,091500,857136210,5680,5690,5700,5680,1962
|
|
20230622,091400,845988290,5680,5710,5730,5680,5074
|
|
20230622,091300,817001330,5710,5670,5710,5670,4111
|
|
20230622,091200,793628850,5670,5680,5680,5670,2586
|
|
20230622,091100,778965160,5680,5690,5690,5670,1673
|
|
20230622,091000,769473940,5670,5700,5700,5670,3529
|
|
20230622,090900,749402660,5690,5730,5730,5660,11302
|
|
20230622,090800,685115980,5720,5680,5750,5680,27502
|
|
20230622,090700,527692760,5690,5640,5690,5630,18706
|
|
20230622,090600,421785360,5630,5620,5640,5610,7445
|
|
20230622,090500,379892640,5620,5620,5630,5590,2011
|
|
20230622,090400,368620430,5620,5620,5630,5600,7025
|
|
20230622,090300,329204050,5600,5620,5630,5600,3581
|
|
20230622,090200,309093570,5600,5620,5630,5600,7233
|
|
20230622,090100,268500680,5630,5550,5630,5550,9694
|
|
20230622,090000,214229240,5550,5550,5580,5530,37303
|