721 lines
36 KiB
CSV
721 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,205800,18597523805,4640,4640,4640,4640,45030
|
|
20230608,205700,18597523805,4640,4640,4640,4640,0
|
|
20230608,205600,18597523805,4640,4640,4640,4640,0
|
|
20230608,205500,18597523805,4640,4640,4640,4640,0
|
|
20230608,205400,18597523805,4640,4640,4640,4640,0
|
|
20230608,205300,18597523805,4640,4640,4640,4640,0
|
|
20230608,205200,18597523805,4640,4640,4640,4640,0
|
|
20230608,205100,18597523805,4640,4640,4640,4640,0
|
|
20230608,205000,18597523805,4640,4640,4640,4640,0
|
|
20230608,204900,18597523805,4640,4640,4640,4640,0
|
|
20230608,204800,18597523805,4640,4640,4640,4640,0
|
|
20230608,204700,18597523805,4640,4640,4640,4640,0
|
|
20230608,204600,18597523805,4640,4640,4640,4640,0
|
|
20230608,204500,18597523805,4640,4640,4640,4640,0
|
|
20230608,204400,18597523805,4640,4640,4640,4640,0
|
|
20230608,204300,18597523805,4640,4640,4640,4640,0
|
|
20230608,204200,18597523805,4640,4640,4640,4640,0
|
|
20230608,204100,18597523805,4640,4640,4640,4640,0
|
|
20230608,204000,18597523805,4640,4640,4640,4640,0
|
|
20230608,203900,18597523805,4640,4640,4640,4640,0
|
|
20230608,203800,18597523805,4640,4640,4640,4640,0
|
|
20230608,203700,18597523805,4640,4640,4640,4640,0
|
|
20230608,203600,18597523805,4640,4640,4640,4640,0
|
|
20230608,203500,18597523805,4640,4640,4640,4640,0
|
|
20230608,203400,18597523805,4640,4640,4640,4640,0
|
|
20230608,203300,18597523805,4640,4640,4640,4640,0
|
|
20230608,203200,18597523805,4640,4640,4640,4640,0
|
|
20230608,203100,18597523805,4640,4640,4640,4640,0
|
|
20230608,203000,18597523805,4640,4640,4640,4640,0
|
|
20230608,202900,18597523805,4640,4640,4640,4640,0
|
|
20230608,202800,18597523805,4640,4640,4640,4640,45030
|
|
20230608,202700,18597523805,4640,4640,4640,4640,0
|
|
20230608,202600,18597523805,4640,4640,4640,4640,0
|
|
20230608,202500,18597523805,4640,4640,4640,4640,0
|
|
20230608,202400,18597523805,4640,4640,4640,4640,0
|
|
20230608,202300,18597523805,4640,4640,4640,4640,0
|
|
20230608,202200,18597523805,4640,4640,4640,4640,0
|
|
20230608,202100,18597523805,4640,4640,4640,4640,0
|
|
20230608,202000,18597523805,4640,4640,4640,4640,0
|
|
20230608,201900,18597523805,4640,4640,4640,4640,0
|
|
20230608,201800,18597523805,4640,4640,4640,4640,0
|
|
20230608,201700,18597523805,4640,4640,4640,4640,0
|
|
20230608,201600,18597523805,4640,4640,4640,4640,0
|
|
20230608,201500,18597523805,4640,4640,4640,4640,0
|
|
20230608,201400,18597523805,4640,4640,4640,4640,0
|
|
20230608,201300,18597523805,4640,4640,4640,4640,0
|
|
20230608,201200,18597523805,4640,4640,4640,4640,0
|
|
20230608,201100,18597523805,4640,4640,4640,4640,0
|
|
20230608,201000,18597523805,4640,4640,4640,4640,0
|
|
20230608,200900,18597523805,4640,4640,4640,4640,0
|
|
20230608,200800,18597523805,4640,4640,4640,4640,0
|
|
20230608,200700,18597523805,4640,4640,4640,4640,0
|
|
20230608,200600,18597523805,4640,4640,4640,4640,0
|
|
20230608,200500,18597523805,4640,4640,4640,4640,0
|
|
20230608,200400,18597523805,4640,4640,4640,4640,0
|
|
20230608,200300,18597523805,4640,4640,4640,4640,0
|
|
20230608,200200,18597523805,4640,4640,4640,4640,0
|
|
20230608,200100,18597523805,4640,4640,4640,4640,0
|
|
20230608,200000,18597523805,4640,4640,4640,4640,0
|
|
20230608,195900,18597523805,4640,4640,4640,4640,0
|
|
20230608,195800,18597523805,4640,4640,4640,4640,45030
|
|
20230608,195700,18597523805,4640,4640,4640,4640,0
|
|
20230608,195600,18597523805,4640,4640,4640,4640,0
|
|
20230608,195500,18597523805,4640,4640,4640,4640,0
|
|
20230608,195400,18597523805,4640,4640,4640,4640,0
|
|
20230608,195300,18597523805,4640,4640,4640,4640,0
|
|
20230608,195200,18597523805,4640,4640,4640,4640,0
|
|
20230608,195100,18597523805,4640,4640,4640,4640,0
|
|
20230608,195000,18597523805,4640,4640,4640,4640,0
|
|
20230608,194900,18597523805,4640,4640,4640,4640,0
|
|
20230608,194800,18597523805,4640,4640,4640,4640,0
|
|
20230608,194700,18597523805,4640,4640,4640,4640,0
|
|
20230608,194600,18597523805,4640,4640,4640,4640,0
|
|
20230608,194500,18597523805,4640,4640,4640,4640,0
|
|
20230608,194400,18597523805,4640,4640,4640,4640,0
|
|
20230608,194300,18597523805,4640,4640,4640,4640,0
|
|
20230608,194200,18597523805,4640,4640,4640,4640,0
|
|
20230608,194100,18597523805,4640,4640,4640,4640,0
|
|
20230608,194000,18597523805,4640,4640,4640,4640,0
|
|
20230608,193900,18597523805,4640,4640,4640,4640,0
|
|
20230608,193800,18597523805,4640,4640,4640,4640,0
|
|
20230608,193700,18597523805,4640,4640,4640,4640,0
|
|
20230608,193600,18597523805,4640,4640,4640,4640,0
|
|
20230608,193500,18597523805,4640,4640,4640,4640,0
|
|
20230608,193400,18597523805,4640,4640,4640,4640,0
|
|
20230608,193300,18597523805,4640,4640,4640,4640,0
|
|
20230608,193200,18597523805,4640,4640,4640,4640,0
|
|
20230608,193100,18597523805,4640,4640,4640,4640,0
|
|
20230608,193000,18597523805,4640,4640,4640,4640,0
|
|
20230608,192900,18597523805,4640,4640,4640,4640,0
|
|
20230608,192800,18597523805,4640,4640,4640,4640,45030
|
|
20230608,192700,18597523805,4640,4640,4640,4640,0
|
|
20230608,192600,18597523805,4640,4640,4640,4640,0
|
|
20230608,192500,18597523805,4640,4640,4640,4640,0
|
|
20230608,192400,18597523805,4640,4640,4640,4640,0
|
|
20230608,192300,18597523805,4640,4640,4640,4640,0
|
|
20230608,192200,18597523805,4640,4640,4640,4640,0
|
|
20230608,192100,18597523805,4640,4640,4640,4640,0
|
|
20230608,192000,18597523805,4640,4640,4640,4640,0
|
|
20230608,191900,18597523805,4640,4640,4640,4640,0
|
|
20230608,191800,18597523805,4640,4640,4640,4640,0
|
|
20230608,191700,18597523805,4640,4640,4640,4640,0
|
|
20230608,191600,18597523805,4640,4640,4640,4640,0
|
|
20230608,191500,18597523805,4640,4640,4640,4640,0
|
|
20230608,191400,18597523805,4640,4640,4640,4640,0
|
|
20230608,191300,18597523805,4640,4640,4640,4640,0
|
|
20230608,191200,18597523805,4640,4640,4640,4640,0
|
|
20230608,191100,18597523805,4640,4640,4640,4640,0
|
|
20230608,191000,18597523805,4640,4640,4640,4640,0
|
|
20230608,190900,18597523805,4640,4640,4640,4640,0
|
|
20230608,190800,18597523805,4640,4640,4640,4640,0
|
|
20230608,190700,18597523805,4640,4640,4640,4640,0
|
|
20230608,190600,18597523805,4640,4640,4640,4640,0
|
|
20230608,190500,18597523805,4640,4640,4640,4640,0
|
|
20230608,190400,18597523805,4640,4640,4640,4640,0
|
|
20230608,190300,18597523805,4640,4640,4640,4640,0
|
|
20230608,190200,18597523805,4640,4640,4640,4640,0
|
|
20230608,190100,18597523805,4640,4640,4640,4640,0
|
|
20230608,190000,18597523805,4640,4640,4640,4640,0
|
|
20230608,185900,18597523805,4640,4640,4640,4640,0
|
|
20230608,185800,18597523805,4640,4640,4640,4640,45030
|
|
20230608,185700,18597523805,4640,4640,4640,4640,0
|
|
20230608,185600,18597523805,4640,4640,4640,4640,0
|
|
20230608,185500,18597523805,4640,4640,4640,4640,0
|
|
20230608,185400,18597523805,4640,4640,4640,4640,0
|
|
20230608,185300,18597523805,4640,4640,4640,4640,0
|
|
20230608,185200,18597523805,4640,4640,4640,4640,0
|
|
20230608,185100,18597523805,4640,4640,4640,4640,0
|
|
20230608,185000,18597523805,4640,4640,4640,4640,0
|
|
20230608,184900,18597523805,4640,4640,4640,4640,0
|
|
20230608,184800,18597523805,4640,4640,4640,4640,0
|
|
20230608,184700,18597523805,4640,4640,4640,4640,0
|
|
20230608,184600,18597523805,4640,4640,4640,4640,0
|
|
20230608,184500,18597523805,4640,4640,4640,4640,0
|
|
20230608,184400,18597523805,4640,4640,4640,4640,0
|
|
20230608,184300,18597523805,4640,4640,4640,4640,0
|
|
20230608,184200,18597523805,4640,4640,4640,4640,0
|
|
20230608,184100,18597523805,4640,4640,4640,4640,0
|
|
20230608,184000,18597523805,4640,4640,4640,4640,0
|
|
20230608,183900,18597523805,4640,4640,4640,4640,0
|
|
20230608,183800,18597523805,4640,4640,4640,4640,0
|
|
20230608,183700,18597523805,4640,4640,4640,4640,0
|
|
20230608,183600,18597523805,4640,4640,4640,4640,0
|
|
20230608,183500,18597523805,4640,4640,4640,4640,0
|
|
20230608,183400,18597523805,4640,4640,4640,4640,0
|
|
20230608,183300,18597523805,4640,4640,4640,4640,0
|
|
20230608,183200,18597523805,4640,4640,4640,4640,0
|
|
20230608,183100,18597523805,4640,4640,4640,4640,0
|
|
20230608,183000,18597523805,4640,4640,4640,4640,0
|
|
20230608,182900,18597523805,4640,4640,4640,4640,0
|
|
20230608,182800,18597523805,4640,4640,4640,4640,45030
|
|
20230608,182700,18597523805,4640,4640,4640,4640,0
|
|
20230608,182600,18597523805,4640,4640,4640,4640,0
|
|
20230608,182500,18597523805,4640,4640,4640,4640,0
|
|
20230608,182400,18597523805,4640,4640,4640,4640,0
|
|
20230608,182300,18597523805,4640,4640,4640,4640,0
|
|
20230608,182200,18597523805,4640,4640,4640,4640,0
|
|
20230608,182100,18597523805,4640,4640,4640,4640,0
|
|
20230608,182000,18597523805,4640,4640,4640,4640,0
|
|
20230608,181900,18597523805,4640,4640,4640,4640,0
|
|
20230608,181800,18597523805,4640,4640,4640,4640,0
|
|
20230608,181700,18597523805,4640,4640,4640,4640,0
|
|
20230608,181600,18597523805,4640,4640,4640,4640,0
|
|
20230608,181500,18597523805,4640,4640,4640,4640,0
|
|
20230608,181400,18597523805,4640,4640,4640,4640,0
|
|
20230608,181300,18597523805,4640,4640,4640,4640,0
|
|
20230608,181200,18597523805,4640,4640,4640,4640,0
|
|
20230608,181100,18597523805,4640,4640,4640,4640,0
|
|
20230608,181000,18597523805,4640,4640,4640,4640,0
|
|
20230608,180900,18597523805,4640,4640,4640,4640,0
|
|
20230608,180800,18597523805,4640,4640,4640,4640,0
|
|
20230608,180700,18597523805,4640,4640,4640,4640,0
|
|
20230608,180600,18597523805,4640,4640,4640,4640,0
|
|
20230608,180500,18597523805,4640,4640,4640,4640,0
|
|
20230608,180400,18597523805,4640,4640,4640,4640,0
|
|
20230608,180300,18597523805,4640,4640,4640,4640,0
|
|
20230608,180200,18597523805,4640,4640,4640,4640,0
|
|
20230608,180100,18597523805,4640,4640,4640,4640,0
|
|
20230608,180000,18597523805,4640,4640,4640,4640,0
|
|
20230608,175900,18597523805,4640,4640,4640,4640,0
|
|
20230608,175800,18597523805,4640,4640,4640,4640,45030
|
|
20230608,175700,18597523805,4640,4640,4640,4640,0
|
|
20230608,175600,18597523805,4640,4640,4640,4640,0
|
|
20230608,175500,18597523805,4640,4640,4640,4640,0
|
|
20230608,175400,18597523805,4640,4640,4640,4640,0
|
|
20230608,175300,18597523805,4640,4640,4640,4640,0
|
|
20230608,175200,18597523805,4640,4640,4640,4640,0
|
|
20230608,175100,18597523805,4640,4640,4640,4640,0
|
|
20230608,175000,18597523805,4640,4640,4640,4640,0
|
|
20230608,174900,18597523805,4640,4640,4640,4640,0
|
|
20230608,174800,18597523805,4640,4640,4640,4640,0
|
|
20230608,174700,18597523805,4640,4640,4640,4640,0
|
|
20230608,174600,18597523805,4640,4640,4640,4640,0
|
|
20230608,174500,18597523805,4640,4640,4640,4640,0
|
|
20230608,174400,18597523805,4640,4640,4640,4640,0
|
|
20230608,174300,18597523805,4640,4640,4640,4640,0
|
|
20230608,174200,18597523805,4640,4640,4640,4640,0
|
|
20230608,174100,18597523805,4640,4640,4640,4640,0
|
|
20230608,174000,18597523805,4640,4640,4640,4640,0
|
|
20230608,173900,18597523805,4640,4640,4640,4640,0
|
|
20230608,173800,18597523805,4640,4640,4640,4640,0
|
|
20230608,173700,18597523805,4640,4640,4640,4640,0
|
|
20230608,173600,18597523805,4640,4640,4640,4640,0
|
|
20230608,173500,18597523805,4640,4640,4640,4640,0
|
|
20230608,173400,18597523805,4640,4640,4640,4640,0
|
|
20230608,173300,18597523805,4640,4640,4640,4640,0
|
|
20230608,173200,18597523805,4640,4640,4640,4640,0
|
|
20230608,173100,18597523805,4640,4640,4640,4640,0
|
|
20230608,173000,18597523805,4640,4640,4640,4640,0
|
|
20230608,172900,18597523805,4640,4640,4640,4640,0
|
|
20230608,172800,18597523805,4640,4640,4640,4640,45030
|
|
20230608,172700,18597523805,4640,4640,4640,4640,0
|
|
20230608,172600,18597523805,4640,4640,4640,4640,0
|
|
20230608,172500,18597523805,4640,4640,4640,4640,0
|
|
20230608,172400,18597523805,4640,4640,4640,4640,0
|
|
20230608,172300,18597523805,4640,4640,4640,4640,0
|
|
20230608,172200,18597523805,4640,4640,4640,4640,0
|
|
20230608,172100,18597523805,4640,4640,4640,4640,0
|
|
20230608,172000,18597523805,4640,4640,4640,4640,0
|
|
20230608,171900,18597523805,4640,4640,4640,4640,0
|
|
20230608,171800,18597523805,4640,4640,4640,4640,0
|
|
20230608,171700,18597523805,4640,4640,4640,4640,0
|
|
20230608,171600,18597523805,4640,4640,4640,4640,0
|
|
20230608,171500,18597523805,4640,4640,4640,4640,0
|
|
20230608,171400,18597523805,4640,4640,4640,4640,0
|
|
20230608,171300,18597523805,4640,4640,4640,4640,0
|
|
20230608,171200,18597523805,4640,4640,4640,4640,0
|
|
20230608,171100,18597523805,4640,4640,4640,4640,0
|
|
20230608,171000,18597523805,4640,4640,4640,4640,0
|
|
20230608,170900,18597523805,4640,4640,4640,4640,0
|
|
20230608,170800,18597523805,4640,4640,4640,4640,0
|
|
20230608,170700,18597523805,4640,4640,4640,4640,0
|
|
20230608,170600,18597523805,4640,4640,4640,4640,0
|
|
20230608,170500,18597523805,4640,4640,4640,4640,0
|
|
20230608,170400,18597523805,4640,4640,4640,4640,0
|
|
20230608,170300,18597523805,4640,4640,4640,4640,0
|
|
20230608,170200,18597523805,4640,4640,4640,4640,0
|
|
20230608,170100,18597523805,4640,4640,4640,4640,0
|
|
20230608,170000,18597523805,4640,4640,4640,4640,0
|
|
20230608,165900,18597523805,4640,4640,4640,4640,0
|
|
20230608,165800,18597523805,4640,4640,4640,4640,45030
|
|
20230608,165700,18597523805,4640,4640,4640,4640,0
|
|
20230608,165600,18597523805,4640,4640,4640,4640,0
|
|
20230608,165500,18597523805,4640,4640,4640,4640,0
|
|
20230608,165400,18597523805,4640,4640,4640,4640,0
|
|
20230608,165300,18597523805,4640,4640,4640,4640,0
|
|
20230608,165200,18597523805,4640,4640,4640,4640,0
|
|
20230608,165100,18597523805,4640,4640,4640,4640,0
|
|
20230608,165000,18597523805,4640,4640,4640,4640,0
|
|
20230608,164900,18597523805,4640,4640,4640,4640,0
|
|
20230608,164800,18597523805,4640,4640,4640,4640,0
|
|
20230608,164700,18597523805,4640,4640,4640,4640,0
|
|
20230608,164600,18597523805,4640,4640,4640,4640,0
|
|
20230608,164500,18597523805,4640,4640,4640,4640,0
|
|
20230608,164400,18597523805,4640,4640,4640,4640,0
|
|
20230608,164300,18597523805,4640,4640,4640,4640,0
|
|
20230608,164200,18597523805,4640,4640,4640,4640,0
|
|
20230608,164100,18597523805,4640,4640,4640,4640,0
|
|
20230608,164000,18597523805,4640,4640,4640,4640,0
|
|
20230608,163900,18597523805,4640,4640,4640,4640,0
|
|
20230608,163800,18597523805,4640,4640,4640,4640,0
|
|
20230608,163700,18597523805,4640,4640,4640,4640,0
|
|
20230608,163600,18597523805,4640,4640,4640,4640,0
|
|
20230608,163500,18597523805,4640,4640,4640,4640,0
|
|
20230608,163400,18597523805,4640,4640,4640,4640,0
|
|
20230608,163300,18597523805,4640,4640,4640,4640,0
|
|
20230608,163200,18597523805,4640,4640,4640,4640,0
|
|
20230608,163100,18597523805,4640,4640,4640,4640,0
|
|
20230608,163000,18597523805,4640,4640,4640,4640,0
|
|
20230608,162900,18597523805,4640,4640,4640,4640,0
|
|
20230608,162800,18597523805,4640,4640,4640,4640,45030
|
|
20230608,162700,18597523805,4640,4640,4640,4640,0
|
|
20230608,162600,18597523805,4640,4640,4640,4640,0
|
|
20230608,162500,18597523805,4640,4640,4640,4640,0
|
|
20230608,162400,18597523805,4640,4640,4640,4640,0
|
|
20230608,162300,18597523805,4640,4640,4640,4640,0
|
|
20230608,162200,18597523805,4640,4640,4640,4640,0
|
|
20230608,162100,18597523805,4640,4640,4640,4640,0
|
|
20230608,162000,18597523805,4640,4640,4640,4640,0
|
|
20230608,161900,18597523805,4640,4640,4640,4640,0
|
|
20230608,161800,18597523805,4640,4640,4640,4640,0
|
|
20230608,161700,18597523805,4640,4640,4640,4640,0
|
|
20230608,161600,18597523805,4640,4640,4640,4640,0
|
|
20230608,161500,18597523805,4640,4640,4640,4640,0
|
|
20230608,161400,18597523805,4640,4640,4640,4640,0
|
|
20230608,161300,18597523805,4640,4640,4640,4640,0
|
|
20230608,161200,18597523805,4640,4640,4640,4640,0
|
|
20230608,161100,18597523805,4640,4640,4640,4640,0
|
|
20230608,161000,18597523805,4640,4640,4640,4640,0
|
|
20230608,160900,18597523805,4640,4640,4640,4640,0
|
|
20230608,160800,18597523805,4640,4640,4640,4640,0
|
|
20230608,160700,18597523805,4640,4640,4640,4640,0
|
|
20230608,160600,18597523805,4640,4640,4640,4640,0
|
|
20230608,160500,18597523805,4640,4640,4640,4640,0
|
|
20230608,160400,18597523805,4640,4640,4640,4640,0
|
|
20230608,160300,18597523805,4640,4640,4640,4640,0
|
|
20230608,160200,18597523805,4640,4640,4640,4640,0
|
|
20230608,160100,18597523805,4640,4640,4640,4640,0
|
|
20230608,160000,18597523805,4640,4640,4640,4640,0
|
|
20230608,155900,18597523805,4640,4640,4640,4640,0
|
|
20230608,155800,18597523805,4640,4640,4640,4640,45030
|
|
20230608,155700,18597523805,4640,4640,4640,4640,0
|
|
20230608,155600,18597523805,4640,4640,4640,4640,0
|
|
20230608,155500,18597523805,4640,4640,4640,4640,0
|
|
20230608,155400,18597523805,4640,4640,4640,4640,0
|
|
20230608,155300,18597523805,4640,4640,4640,4640,0
|
|
20230608,155200,18597523805,4640,4640,4640,4640,0
|
|
20230608,155100,18597523805,4640,4640,4640,4640,0
|
|
20230608,155000,18597523805,4640,4640,4640,4640,0
|
|
20230608,154900,18597523805,4640,4640,4640,4640,0
|
|
20230608,154800,18597523805,4640,4640,4640,4640,0
|
|
20230608,154700,18597523805,4640,4640,4640,4640,0
|
|
20230608,154600,18597523805,4640,4640,4640,4640,0
|
|
20230608,154500,18597523805,4640,4640,4640,4640,0
|
|
20230608,154400,18597523805,4640,4640,4640,4640,0
|
|
20230608,154300,18597523805,4640,4640,4640,4640,0
|
|
20230608,154200,18597523805,4640,4640,4640,4640,0
|
|
20230608,154100,18597523805,4640,4640,4640,4640,0
|
|
20230608,154000,18597523805,4640,4640,4640,4640,0
|
|
20230608,153900,18597523805,4640,4640,4640,4640,0
|
|
20230608,153800,18597523805,4640,4640,4640,4640,0
|
|
20230608,153700,18597523805,4640,4640,4640,4640,0
|
|
20230608,153600,18597523805,4640,4640,4640,4640,0
|
|
20230608,153500,18597523805,4640,4640,4640,4640,0
|
|
20230608,153400,18597523805,4640,4640,4640,4640,0
|
|
20230608,153300,18597523805,4640,4640,4640,4640,0
|
|
20230608,153200,18597523805,4640,4640,4640,4640,0
|
|
20230608,153100,18597523805,4640,4640,4640,4640,0
|
|
20230608,153000,18597523805,4640,4640,4640,4640,45030
|
|
20230608,152900,18388584605,4640,4640,4640,4640,0
|
|
20230608,152800,18388584605,4640,4640,4640,4640,0
|
|
20230608,152700,18388584605,4640,4640,4640,4640,0
|
|
20230608,152600,18388584605,4640,4640,4640,4640,0
|
|
20230608,152500,18388584605,4640,4640,4640,4640,0
|
|
20230608,152400,18388584605,4640,4640,4640,4640,0
|
|
20230608,152300,18388584605,4640,4640,4640,4640,0
|
|
20230608,152200,18388584605,4640,4640,4640,4640,0
|
|
20230608,152100,18388584605,4640,4640,4640,4640,0
|
|
20230608,152000,18388584605,4640,4640,4640,4640,0
|
|
20230608,151900,18388584605,4640,4635,4640,4625,27110
|
|
20230608,151800,18262943810,4640,4640,4645,4635,11046
|
|
20230608,151700,18211703170,4640,4640,4645,4640,9868
|
|
20230608,151600,18165892195,4645,4640,4645,4635,6601
|
|
20230608,151500,18135263740,4640,4635,4645,4635,20337
|
|
20230608,151400,18040902485,4640,4640,4640,4635,3468
|
|
20230608,151300,18024820300,4640,4640,4640,4630,3065
|
|
20230608,151200,18010614010,4635,4630,4640,4630,4435
|
|
20230608,151100,17990062210,4635,4635,4640,4630,3526
|
|
20230608,151000,17973728260,4635,4640,4640,4635,3267
|
|
20230608,150900,17958585610,4640,4640,4640,4630,5991
|
|
20230608,150800,17930817110,4640,4635,4640,4635,3603
|
|
20230608,150700,17914117160,4640,4645,4645,4635,1361
|
|
20230608,150600,17907801260,4645,4630,4645,4625,20353
|
|
20230608,150500,17813423350,4630,4630,4635,4630,11995
|
|
20230608,150400,17757886480,4630,4630,4630,4625,1530
|
|
20230608,150300,17750806320,4630,4630,4635,4625,1496
|
|
20230608,150200,17743880040,4630,4630,4635,4625,11695
|
|
20230608,150100,17689740695,4630,4625,4635,4625,4345
|
|
20230608,150000,17669627870,4630,4635,4635,4625,3588
|
|
20230608,145900,17653015175,4630,4630,4635,4625,5635
|
|
20230608,145800,17626936215,4635,4635,4635,4630,2076
|
|
20230608,145700,17617323060,4630,4625,4635,4625,1893
|
|
20230608,145600,17608557585,4630,4635,4635,4625,4822
|
|
20230608,145500,17586230170,4635,4625,4635,4625,3108
|
|
20230608,145400,17571839885,4625,4625,4630,4625,2905
|
|
20230608,145300,17558394970,4625,4625,4630,4625,4586
|
|
20230608,145200,17537184715,4625,4625,4630,4620,7224
|
|
20230608,145100,17503777610,4625,4630,4630,4625,2949
|
|
20230608,145000,17490132315,4630,4630,4630,4630,2463
|
|
20230608,144900,17478728625,4630,4635,4635,4630,1168
|
|
20230608,144800,17473320475,4630,4630,4635,4625,6993
|
|
20230608,144700,17440951765,4630,4645,4645,4630,5515
|
|
20230608,144600,17415376870,4645,4645,4645,4645,2093
|
|
20230608,144500,17405654885,4645,4655,4655,4645,4979
|
|
20230608,144400,17382489505,4655,4660,4660,4655,3227
|
|
20230608,144300,17367458285,4660,4650,4660,4650,12255
|
|
20230608,144200,17310396090,4650,4645,4655,4645,5895
|
|
20230608,144100,17282999845,4645,4630,4645,4630,5061
|
|
20230608,144000,17259532645,4630,4635,4635,4630,2005
|
|
20230608,143900,17250248975,4635,4630,4640,4630,8251
|
|
20230608,143800,17212046765,4635,4635,4640,4635,7029
|
|
20230608,143700,17179467315,4635,4635,4640,4635,1736
|
|
20230608,143600,17171420950,4635,4635,4640,4630,2664
|
|
20230608,143500,17159074320,4635,4640,4640,4635,2685
|
|
20230608,143400,17146621190,4640,4640,4650,4635,1639
|
|
20230608,143300,17139015210,4640,4655,4655,4640,2039
|
|
20230608,143200,17129539465,4650,4655,4655,4635,11791
|
|
20230608,143100,17074703860,4655,4650,4660,4645,8830
|
|
20230608,143000,17033647160,4645,4630,4655,4630,12374
|
|
20230608,142900,16976206555,4630,4635,4640,4630,1298
|
|
20230608,142800,16970188865,4635,4640,4645,4635,1650
|
|
20230608,142700,16962535620,4640,4640,4650,4630,1298
|
|
20230608,142600,16956522160,4640,4640,4640,4625,5090
|
|
20230608,142500,16932953105,4635,4645,4645,4635,3991
|
|
20230608,142400,16914445560,4645,4655,4655,4645,2963
|
|
20230608,142300,16900671600,4655,4650,4655,4645,10931
|
|
20230608,142200,16849841820,4650,4645,4650,4640,5650
|
|
20230608,142100,16823596550,4645,4625,4650,4625,11524
|
|
20230608,142000,16770164380,4625,4620,4625,4615,3066
|
|
20230608,141900,16755997150,4625,4630,4630,4625,2210
|
|
20230608,141800,16745772600,4625,4620,4625,4615,915
|
|
20230608,141700,16741543545,4620,4615,4620,4615,1143
|
|
20230608,141600,16736267495,4615,4620,4620,4615,1866
|
|
20230608,141500,16727653580,4620,4625,4625,4620,4092
|
|
20230608,141400,16708740495,4625,4630,4630,4625,1157
|
|
20230608,141300,16703383900,4630,4630,4635,4625,2798
|
|
20230608,141200,16690426600,4630,4635,4635,4630,6173
|
|
20230608,141100,16661836570,4635,4630,4635,4625,6090
|
|
20230608,141000,16633641100,4625,4620,4625,4620,2476
|
|
20230608,140900,16622192325,4625,4620,4625,4605,6974
|
|
20230608,140800,16590060370,4610,4605,4620,4605,8963
|
|
20230608,140700,16548751835,4605,4610,4615,4605,5677
|
|
20230608,140600,16522595990,4605,4620,4620,4605,15539
|
|
20230608,140500,16450952475,4620,4625,4625,4615,6661
|
|
20230608,140400,16420176950,4625,4620,4630,4620,1352
|
|
20230608,140300,16413925730,4625,4635,4635,4620,2729
|
|
20230608,140200,16401309615,4635,4625,4635,4620,8133
|
|
20230608,140100,16363697290,4625,4630,4635,4620,5932
|
|
20230608,140000,16336243915,4630,4615,4630,4610,13309
|
|
20230608,135900,16274775040,4605,4620,4625,4605,20262
|
|
20230608,135800,16181330550,4620,4635,4635,4620,15299
|
|
20230608,135700,16110593040,4635,4635,4635,4625,9475
|
|
20230608,135600,16066719080,4635,4625,4640,4625,12217
|
|
20230608,135500,16010124185,4625,4630,4635,4620,16257
|
|
20230608,135400,15934925335,4630,4645,4645,4625,15266
|
|
20230608,135300,15864199870,4645,4630,4645,4620,31150
|
|
20230608,135200,15720073105,4630,4635,4645,4625,33508
|
|
20230608,135100,15564797855,4640,4660,4660,4635,42406
|
|
20230608,135000,15367672695,4655,4665,4670,4655,20571
|
|
20230608,134900,15271737280,4665,4675,4680,4650,55570
|
|
20230608,134800,15012616350,4675,4680,4690,4675,27982
|
|
20230608,134700,14881669990,4675,4700,4710,4675,76854
|
|
20230608,134600,14520982840,4700,4705,4720,4695,166801
|
|
20230608,134500,13736039625,4705,4670,4705,4665,156182
|
|
20230608,134400,13002931730,4670,4680,4685,4655,91188
|
|
20230608,134300,12576665705,4680,4685,4690,4645,109902
|
|
20230608,134200,12062846210,4690,4630,4690,4630,138911
|
|
20230608,134100,11415808765,4625,4625,4630,4625,4101
|
|
20230608,134000,11396836605,4625,4625,4630,4625,3652
|
|
20230608,133900,11379934510,4630,4625,4630,4625,4903
|
|
20230608,133800,11357254060,4625,4625,4630,4620,6705
|
|
20230608,133700,11326247145,4620,4625,4625,4620,3277
|
|
20230608,133600,11311091575,4625,4630,4630,4625,10342
|
|
20230608,133500,11263235545,4630,4625,4635,4625,7013
|
|
20230608,133400,11230772970,4630,4630,4635,4625,9312
|
|
20230608,133300,11187657310,4630,4620,4630,4620,3821
|
|
20230608,133200,11169976160,4625,4630,4630,4615,14372
|
|
20230608,133100,11103526235,4630,4630,4635,4630,8347
|
|
20230608,133000,11064856235,4630,4635,4635,4625,16292
|
|
20230608,132900,10989406750,4630,4630,4640,4625,35575
|
|
20230608,132800,10824588575,4630,4600,4630,4600,7722
|
|
20230608,132700,10788915530,4610,4610,4615,4600,7064
|
|
20230608,132600,10756379490,4605,4615,4620,4605,7751
|
|
20230608,132500,10720622140,4615,4620,4620,4615,1506
|
|
20230608,132400,10713668605,4620,4620,4625,4615,5827
|
|
20230608,132300,10686742895,4620,4625,4630,4620,9981
|
|
20230608,132200,10640582550,4625,4615,4625,4610,18750
|
|
20230608,132100,10553991130,4615,4615,4620,4615,5479
|
|
20230608,132000,10528705300,4620,4615,4620,4610,10695
|
|
20230608,131900,10479317600,4615,4615,4615,4615,4116
|
|
20230608,131800,10460322260,4615,4600,4620,4595,15974
|
|
20230608,131700,10386630395,4600,4605,4610,4600,15198
|
|
20230608,131600,10316603610,4605,4595,4605,4590,7769
|
|
20230608,131500,10280865645,4595,4585,4600,4580,8906
|
|
20230608,131400,10239977820,4585,4590,4590,4580,3877
|
|
20230608,131300,10222198445,4590,4595,4600,4590,3682
|
|
20230608,131200,10205280400,4600,4600,4600,4595,5093
|
|
20230608,131100,10181854725,4600,4600,4610,4600,8211
|
|
20230608,131000,10144036980,4605,4590,4605,4590,12430
|
|
20230608,130900,10086893125,4595,4595,4600,4595,6860
|
|
20230608,130800,10055370285,4595,4590,4600,4590,8648
|
|
20230608,130700,10015646285,4590,4575,4590,4575,7559
|
|
20230608,130600,9980990360,4575,4575,4575,4570,2791
|
|
20230608,130500,9968234115,4575,4575,4575,4570,6136
|
|
20230608,130400,9940188320,4575,4585,4585,4575,5524
|
|
20230608,130300,9914913180,4580,4580,4585,4580,256
|
|
20230608,130200,9913740650,4575,4580,4580,4575,651
|
|
20230608,130100,9910761650,4580,4580,4580,4575,1174
|
|
20230608,130000,9905384740,4575,4580,4580,4575,3890
|
|
20230608,125900,9887579115,4580,4585,4585,4580,1164
|
|
20230608,125800,9882246570,4575,4595,4600,4575,8953
|
|
20230608,125700,9841147365,4595,4585,4595,4585,7799
|
|
20230608,125600,9805370920,4585,4580,4585,4580,1298
|
|
20230608,125500,9799425620,4575,4580,4580,4575,1064
|
|
20230608,125400,9794553175,4575,4585,4585,4575,4208
|
|
20230608,125300,9775288510,4585,4570,4585,4570,8001
|
|
20230608,125200,9738698060,4565,4565,4565,4560,3052
|
|
20230608,125100,9724768250,4565,4565,4570,4565,725
|
|
20230608,125000,9721458620,4565,4565,4565,4565,4602
|
|
20230608,124900,9700450490,4555,4560,4560,4555,2153
|
|
20230608,124800,9690636280,4560,4565,4565,4560,1773
|
|
20230608,124700,9682551370,4565,4570,4570,4560,6503
|
|
20230608,124600,9652881395,4565,4565,4565,4565,771
|
|
20230608,124500,9649361780,4565,4560,4565,4560,1169
|
|
20230608,124400,9644027520,4560,4565,4565,4560,1955
|
|
20230608,124300,9635104705,4565,4565,4570,4565,1371
|
|
20230608,124200,9628841945,4560,4570,4575,4560,2512
|
|
20230608,124100,9617374690,4570,4560,4570,4560,918
|
|
20230608,124000,9613184920,4560,4555,4560,4555,615
|
|
20230608,123900,9610383175,4555,4555,4560,4550,2989
|
|
20230608,123800,9596775945,4555,4555,4555,4550,7732
|
|
20230608,123700,9561566105,4555,4560,4565,4555,4916
|
|
20230608,123600,9539156045,4560,4560,4565,4555,4481
|
|
20230608,123500,9518729815,4565,4570,4570,4560,10631
|
|
20230608,123400,9470200870,4570,4575,4575,4565,9944
|
|
20230608,123300,9424753420,4580,4580,4580,4575,4546
|
|
20230608,123200,9403935860,4580,4590,4595,4580,432
|
|
20230608,123100,9401953355,4590,4585,4590,4580,1993
|
|
20230608,123000,9392807160,4585,4585,4585,4585,1775
|
|
20230608,122900,9384668785,4585,4580,4590,4580,276
|
|
20230608,122800,9383403265,4580,4585,4590,4580,1789
|
|
20230608,122700,9375200905,4585,4580,4585,4580,436
|
|
20230608,122600,9373203060,4585,4580,4585,4580,1291
|
|
20230608,122500,9367289765,4580,4595,4595,4580,3486
|
|
20230608,122400,9351282620,4600,4580,4600,4580,5815
|
|
20230608,122300,9324587945,4580,4575,4580,4570,4869
|
|
20230608,122200,9302305965,4575,4575,4580,4570,3167
|
|
20230608,122100,9287817305,4580,4595,4595,4575,4970
|
|
20230608,122000,9265051510,4590,4590,4595,4580,7370
|
|
20230608,121900,9231268485,4590,4595,4595,4590,1543
|
|
20230608,121800,9224180285,4590,4590,4600,4585,5447
|
|
20230608,121700,9199169375,4595,4590,4595,4585,3958
|
|
20230608,121600,9181002160,4585,4565,4585,4565,9957
|
|
20230608,121500,9135430380,4570,4580,4580,4565,24426
|
|
20230608,121400,9023736585,4580,4590,4590,4580,5425
|
|
20230608,121300,8998860555,4590,4595,4595,4590,369
|
|
20230608,121200,8997165225,4595,4585,4595,4585,7509
|
|
20230608,121100,8962709545,4590,4595,4595,4585,11762
|
|
20230608,121000,8908705115,4595,4600,4605,4590,1875
|
|
20230608,120900,8900090275,4595,4600,4600,4595,6339
|
|
20230608,120800,8870946655,4600,4600,4605,4595,7833
|
|
20230608,120700,8834895915,4600,4605,4610,4600,6885
|
|
20230608,120600,8803218565,4605,4605,4610,4600,7770
|
|
20230608,120500,8767433640,4605,4600,4605,4595,5674
|
|
20230608,120400,8741310890,4595,4610,4615,4595,14674
|
|
20230608,120300,8673796705,4595,4595,4610,4585,25480
|
|
20230608,120200,8556780540,4595,4605,4605,4590,17161
|
|
20230608,120100,8477891295,4600,4600,4610,4600,10828
|
|
20230608,120000,8428039020,4605,4620,4620,4605,19112
|
|
20230608,115900,8339907995,4620,4615,4620,4615,3863
|
|
20230608,115800,8322064975,4615,4605,4620,4605,11132
|
|
20230608,115700,8270718680,4605,4615,4620,4605,24114
|
|
20230608,115600,8159525795,4620,4640,4645,4610,44155
|
|
20230608,115500,7955122395,4635,4625,4645,4620,45929
|
|
20230608,115400,7742330130,4625,4605,4625,4605,28009
|
|
20230608,115300,7613068000,4605,4595,4610,4595,25296
|
|
20230608,115200,7496640750,4600,4620,4645,4590,89855
|
|
20230608,115100,7081440270,4615,4650,4660,4595,137194
|
|
20230608,115000,6446988880,4650,4575,4650,4570,90122
|
|
20230608,114900,6031969515,4575,4580,4580,4570,24725
|
|
20230608,114800,5918892900,4580,4565,4580,4565,21782
|
|
20230608,114700,5819309560,4565,4555,4565,4555,22888
|
|
20230608,114600,5714939080,4560,4560,4560,4545,9349
|
|
20230608,114500,5672347185,4560,4540,4560,4535,25502
|
|
20230608,114400,5556390930,4540,4540,4540,4535,4077
|
|
20230608,114300,5537882125,4540,4535,4540,4535,2603
|
|
20230608,114200,5526065205,4540,4540,4540,4535,499
|
|
20230608,114100,5523799875,4540,4535,4540,4535,2556
|
|
20230608,114000,5512199905,4540,4535,4540,4530,2358
|
|
20230608,113900,5501501885,4535,4530,4550,4530,25159
|
|
20230608,113800,5387251250,4525,4525,4530,4525,3864
|
|
20230608,113700,5369766595,4520,4505,4520,4505,6806
|
|
20230608,113600,5339037215,4505,4505,4505,4500,1677
|
|
20230608,113500,5331490040,4505,4500,4505,4500,2238
|
|
20230608,113400,5321410560,4505,4505,4510,4500,2923
|
|
20230608,113300,5308243435,4505,4510,4510,4505,462
|
|
20230608,113200,5306159865,4505,4505,4505,4505,629
|
|
20230608,113100,5303326220,4510,4510,4510,4505,1964
|
|
20230608,113000,5294476380,4510,4505,4510,4505,851
|
|
20230608,112900,5290641870,4505,4505,4510,4505,131
|
|
20230608,112800,5290051695,4505,4505,4510,4505,108
|
|
20230608,112700,5289565125,4510,4505,4510,4500,1794
|
|
20230608,112600,5281480370,4500,4490,4505,4490,3150
|
|
20230608,112500,5267306525,4490,4495,4495,4490,433
|
|
20230608,112400,5265362090,4495,4495,4495,4495,150
|
|
20230608,112300,5264687840,4495,4495,4495,4490,6377
|
|
20230608,112200,5236038960,4495,4495,4495,4495,50
|
|
20230608,112100,5235814210,4490,4490,4490,4490,1305
|
|
20230608,112000,5229954760,4490,4490,4490,4490,2124
|
|
20230608,111900,5220418000,4490,4490,4495,4490,4868
|
|
20230608,111800,5198560370,4495,4495,4495,4495,843
|
|
20230608,111700,5194771085,4500,4500,4500,4495,136
|
|
20230608,111600,5194159200,4495,4490,4495,4490,1007
|
|
20230608,111500,5189633235,4490,4490,4490,4490,890
|
|
20230608,111400,5185637135,4490,4495,4495,4490,1217
|
|
20230608,111300,5180172640,4495,4495,4495,4495,118
|
|
20230608,111200,5179642230,4495,4490,4495,4490,761
|
|
20230608,111100,5176224380,4490,4495,4495,4490,679
|
|
20230608,111000,5173174870,4490,4495,4495,4490,3578
|
|
20230608,110900,5157103715,4495,4490,4495,4490,248
|
|
20230608,110800,5155990005,4495,4500,4500,4495,3585
|
|
20230608,110700,5139875290,4500,4500,4505,4500,1982
|
|
20230608,110600,5130954640,4505,4505,4505,4500,114
|
|
20230608,110500,5130441570,4500,4505,4505,4500,1052
|
|
20230608,110400,5125703205,4500,4500,4500,4495,4433
|
|
20230608,110300,5105758470,4500,4495,4505,4495,578
|
|
20230608,110200,5103158740,4495,4505,4505,4495,2889
|
|
20230608,110100,5090162385,4505,4505,4510,4505,3394
|
|
20230608,110000,5074861070,4505,4510,4510,4505,1280
|
|
20230608,105900,5069093920,4510,4500,4510,4500,3492
|
|
20230608,105800,5053363075,4500,4505,4505,4500,1868
|
|
20230608,105700,5044950465,4505,4500,4510,4500,825
|
|
20230608,105600,5041235405,4500,4505,4505,4500,699
|
|
20230608,105500,5038089785,4510,4505,4510,4500,3474
|
|
20230608,105400,5022450910,4505,4510,4510,4505,3235
|
|
20230608,105300,5007876100,4505,4510,4510,4505,4874
|
|
20230608,105200,4985909140,4510,4505,4510,4505,378
|
|
20230608,105100,4984205095,4500,4505,4505,4500,1132
|
|
20230608,105000,4979108510,4510,4500,4510,4500,4660
|
|
20230608,104900,4958136800,4500,4505,4510,4500,7764
|
|
20230608,104800,4923164285,4505,4515,4515,4500,2354
|
|
20230608,104700,4912563350,4505,4515,4515,4500,4577
|
|
20230608,104600,4891917465,4520,4520,4520,4515,7487
|
|
20230608,104500,4858111105,4520,4525,4525,4515,2738
|
|
20230608,104400,4845735385,4525,4515,4525,4515,4939
|
|
20230608,104300,4823412465,4520,4520,4520,4515,574
|
|
20230608,104200,4820820495,4520,4525,4525,4515,4055
|
|
20230608,104100,4802495945,4520,4530,4530,4520,6554
|
|
20230608,104000,4772835655,4530,4530,4530,4525,3223
|
|
20230608,103900,4758246270,4525,4535,4535,4525,9672
|
|
20230608,103800,4714429000,4535,4505,4540,4505,23422
|
|
20230608,103700,4608441540,4505,4495,4505,4495,3225
|
|
20230608,103600,4593923040,4500,4500,4505,4500,4708
|
|
20230608,103500,4572732990,4505,4500,4505,4495,9275
|
|
20230608,103400,4530993515,4505,4505,4510,4500,6685
|
|
20230608,103300,4500882310,4500,4515,4515,4500,5310
|
|
20230608,103200,4476960585,4515,4520,4520,4505,17206
|
|
20230608,103100,4399247595,4515,4510,4525,4510,23785
|
|
20230608,103000,4291824555,4510,4500,4510,4500,11324
|
|
20230608,102900,4240783835,4505,4500,4510,4495,15718
|
|
20230608,102800,4170018695,4495,4490,4495,4485,2013
|
|
20230608,102700,4160972570,4490,4485,4490,4485,6337
|
|
20230608,102600,4132539710,4485,4485,4490,4485,2116
|
|
20230608,102500,4123046140,4490,4490,4495,4480,6987
|
|
20230608,102400,4091688705,4490,4490,4490,4485,5142
|
|
20230608,102300,4068624540,4485,4500,4505,4485,17214
|
|
20230608,102200,3991211400,4500,4485,4500,4485,12452
|
|
20230608,102100,3935245175,4485,4480,4485,4480,3289
|
|
20230608,102000,3920506975,4480,4490,4495,4480,7252
|
|
20230608,101900,3887942445,4490,4475,4490,4475,2803
|
|
20230608,101800,3875376410,4475,4470,4480,4465,7463
|
|
20230608,101700,3842027805,4465,4480,4485,4465,11366
|
|
20230608,101600,3791171265,4480,4485,4490,4470,7706
|
|
20230608,101500,3756669100,4485,4490,4510,4470,24926
|
|
20230608,101400,3644809100,4490,4480,4525,4465,68995
|
|
20230608,101300,3333933145,4480,4450,4480,4450,8334
|
|
20230608,101200,3296668445,4450,4445,4465,4445,6791
|
|
20230608,101100,3266449515,4440,4445,4445,4440,1049
|
|
20230608,101000,3261789910,4445,4440,4445,4440,728
|
|
20230608,100900,3258556450,4445,4445,4445,4445,1578
|
|
20230608,100800,3251542240,4445,4440,4445,4440,3675
|
|
20230608,100700,3235217105,4440,4450,4450,4440,4065
|
|
20230608,100600,3217161410,4450,4445,4450,4445,3868
|
|
20230608,100500,3199966740,4445,4450,4450,4445,1073
|
|
20230608,100400,3195196190,4445,4450,4455,4445,6536
|
|
20230608,100300,3166114570,4450,4450,4450,4450,1895
|
|
20230608,100200,3157681820,4450,4450,4455,4450,52
|
|
20230608,100100,3157450415,4450,4450,4455,4445,4228
|
|
20230608,100000,3138650575,4455,4445,4455,4445,1012
|
|
20230608,095900,3134149695,4450,4445,4450,4445,4651
|
|
20230608,095800,3113475980,4450,4445,4450,4445,738
|
|
20230608,095700,3110194690,4450,4450,4450,4445,2043
|
|
20230608,095600,3101103370,4445,4450,4450,4445,2249
|
|
20230608,095500,3091106560,4445,4445,4450,4445,1549
|
|
20230608,095400,3084220075,4445,4450,4450,4445,603
|
|
20230608,095300,3081539500,4450,4455,4455,4450,5296
|
|
20230608,095200,3057959930,4455,4455,4455,4455,360
|
|
20230608,095100,3056356130,4455,4455,4455,4450,936
|
|
20230608,095000,3052186255,4460,4460,4465,4450,4335
|
|
20230608,094900,3032880200,4460,4460,4460,4450,1375
|
|
20230608,094800,3026750725,4455,4445,4455,4440,3403
|
|
20230608,094700,3011614135,4440,4440,4445,4440,1162
|
|
20230608,094600,3006453235,4445,4440,4445,4435,4514
|
|
20230608,094500,2986412715,4440,4440,4445,4435,6173
|
|
20230608,094400,2959011155,4440,4440,4440,4435,4673
|
|
20230608,094300,2938263340,4440,4450,4450,4440,10053
|
|
20230608,094200,2893585400,4450,4455,4455,4445,1724
|
|
20230608,094100,2885915510,4455,4450,4455,4445,1674
|
|
20230608,094000,2878467275,4450,4450,4455,4445,4548
|
|
20230608,093900,2858229455,4450,4450,4455,4445,8314
|
|
20230608,093800,2821234630,4450,4450,4455,4450,2687
|
|
20230608,093700,2809277420,4450,4465,4465,4450,13286
|
|
20230608,093600,2750045825,4465,4465,4465,4460,3732
|
|
20230608,093500,2733394180,4465,4465,4470,4455,3614
|
|
20230608,093400,2717257655,4465,4460,4465,4460,3384
|
|
20230608,093300,2702152555,4460,4445,4460,4440,3379
|
|
20230608,093200,2687120395,4445,4440,4445,4440,3459
|
|
20230608,093100,2671755450,4440,4450,4450,4435,10043
|
|
20230608,093000,2627145415,4450,4455,4455,4445,9690
|
|
20230608,092900,2584025290,4455,4460,4460,4455,7707
|
|
20230608,092800,2549682830,4460,4455,4460,4455,3939
|
|
20230608,092700,2532119895,4455,4455,4460,4450,5784
|
|
20230608,092600,2506356995,4445,4440,4455,4440,12833
|
|
20230608,092500,2449348475,4440,4440,4445,4435,11176
|
|
20230608,092400,2399751210,4440,4460,4465,4435,21377
|
|
20230608,092300,2304582630,4455,4530,4530,4450,57858
|
|
20230608,092200,2044603810,4525,4420,4530,4415,78690
|
|
20230608,092100,1691717920,4415,4410,4420,4405,14923
|
|
20230608,092000,1625816690,4410,4400,4410,4400,6332
|
|
20230608,091900,1597944645,4400,4395,4400,4395,13530
|
|
20230608,091800,1538437120,4395,4405,4410,4395,9895
|
|
20230608,091700,1494910245,4405,4415,4415,4395,24069
|
|
20230608,091600,1389008490,4405,4425,4425,4400,37645
|
|
20230608,091500,1223062870,4420,4430,4430,4415,23937
|
|
20230608,091400,1117265590,4425,4430,4430,4425,4212
|
|
20230608,091300,1098617895,4425,4430,4430,4425,3944
|
|
20230608,091200,1081148685,4425,4425,4430,4420,6015
|
|
20230608,091100,1054519405,4425,4420,4425,4420,9801
|
|
20230608,091000,1011186030,4420,4440,4440,4420,15621
|
|
20230608,090900,942029920,4430,4440,4445,4430,9402
|
|
20230608,090800,900285800,4440,4440,4445,4435,8592
|
|
20230608,090700,862137330,4440,4440,4445,4435,4304
|
|
20230608,090600,843029310,4435,4425,4435,4420,9942
|
|
20230608,090500,798983710,4425,4420,4435,4420,10162
|
|
20230608,090400,753998915,4435,4410,4435,4410,20206
|
|
20230608,090300,664685660,4410,4420,4425,4405,31664
|
|
20230608,090200,525038130,4420,4435,4435,4410,27353
|
|
20230608,090100,404120090,4435,4435,4440,4430,20351
|
|
20230608,090000,313881775,4435,4450,4465,4430,70576
|