713 lines
36 KiB
CSV
713 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,205000,18387556025,4645,4645,4645,4645,40239
|
|
20230609,204900,18387556025,4645,4645,4645,4645,0
|
|
20230609,204800,18387556025,4645,4645,4645,4645,0
|
|
20230609,204700,18387556025,4645,4645,4645,4645,0
|
|
20230609,204600,18387556025,4645,4645,4645,4645,0
|
|
20230609,204500,18387556025,4645,4645,4645,4645,0
|
|
20230609,204400,18387556025,4645,4645,4645,4645,0
|
|
20230609,204300,18387556025,4645,4645,4645,4645,0
|
|
20230609,204200,18387556025,4645,4645,4645,4645,0
|
|
20230609,204100,18387556025,4645,4645,4645,4645,0
|
|
20230609,204000,18387556025,4645,4645,4645,4645,0
|
|
20230609,203900,18387556025,4645,4645,4645,4645,0
|
|
20230609,203800,18387556025,4645,4645,4645,4645,0
|
|
20230609,203700,18387556025,4645,4645,4645,4645,0
|
|
20230609,203600,18387556025,4645,4645,4645,4645,0
|
|
20230609,203500,18387556025,4645,4645,4645,4645,0
|
|
20230609,203400,18387556025,4645,4645,4645,4645,0
|
|
20230609,203300,18387556025,4645,4645,4645,4645,0
|
|
20230609,203200,18387556025,4645,4645,4645,4645,0
|
|
20230609,203100,18387556025,4645,4645,4645,4645,0
|
|
20230609,203000,18387556025,4645,4645,4645,4645,0
|
|
20230609,202900,18387556025,4645,4645,4645,4645,0
|
|
20230609,202800,18387556025,4645,4645,4645,4645,0
|
|
20230609,202700,18387556025,4645,4645,4645,4645,0
|
|
20230609,202600,18387556025,4645,4645,4645,4645,0
|
|
20230609,202500,18387556025,4645,4645,4645,4645,0
|
|
20230609,202400,18387556025,4645,4645,4645,4645,0
|
|
20230609,202300,18387556025,4645,4645,4645,4645,0
|
|
20230609,202200,18387556025,4645,4645,4645,4645,0
|
|
20230609,202100,18387556025,4645,4645,4645,4645,0
|
|
20230609,202000,18387556025,4645,4645,4645,4645,40239
|
|
20230609,201900,18387556025,4645,4645,4645,4645,0
|
|
20230609,201800,18387556025,4645,4645,4645,4645,0
|
|
20230609,201700,18387556025,4645,4645,4645,4645,0
|
|
20230609,201600,18387556025,4645,4645,4645,4645,0
|
|
20230609,201500,18387556025,4645,4645,4645,4645,0
|
|
20230609,201400,18387556025,4645,4645,4645,4645,0
|
|
20230609,201300,18387556025,4645,4645,4645,4645,0
|
|
20230609,201200,18387556025,4645,4645,4645,4645,0
|
|
20230609,201100,18387556025,4645,4645,4645,4645,0
|
|
20230609,201000,18387556025,4645,4645,4645,4645,0
|
|
20230609,200900,18387556025,4645,4645,4645,4645,0
|
|
20230609,200800,18387556025,4645,4645,4645,4645,0
|
|
20230609,200700,18387556025,4645,4645,4645,4645,0
|
|
20230609,200600,18387556025,4645,4645,4645,4645,0
|
|
20230609,200500,18387556025,4645,4645,4645,4645,0
|
|
20230609,200400,18387556025,4645,4645,4645,4645,0
|
|
20230609,200300,18387556025,4645,4645,4645,4645,0
|
|
20230609,200200,18387556025,4645,4645,4645,4645,0
|
|
20230609,200100,18387556025,4645,4645,4645,4645,0
|
|
20230609,200000,18387556025,4645,4645,4645,4645,0
|
|
20230609,195900,18387556025,4645,4645,4645,4645,0
|
|
20230609,195800,18387556025,4645,4645,4645,4645,0
|
|
20230609,195700,18387556025,4645,4645,4645,4645,0
|
|
20230609,195600,18387556025,4645,4645,4645,4645,0
|
|
20230609,195500,18387556025,4645,4645,4645,4645,0
|
|
20230609,195400,18387556025,4645,4645,4645,4645,0
|
|
20230609,195300,18387556025,4645,4645,4645,4645,0
|
|
20230609,195200,18387556025,4645,4645,4645,4645,0
|
|
20230609,195100,18387556025,4645,4645,4645,4645,0
|
|
20230609,195000,18387556025,4645,4645,4645,4645,40239
|
|
20230609,194900,18387556025,4645,4645,4645,4645,0
|
|
20230609,194800,18387556025,4645,4645,4645,4645,0
|
|
20230609,194700,18387556025,4645,4645,4645,4645,0
|
|
20230609,194600,18387556025,4645,4645,4645,4645,0
|
|
20230609,194500,18387556025,4645,4645,4645,4645,0
|
|
20230609,194400,18387556025,4645,4645,4645,4645,0
|
|
20230609,194300,18387556025,4645,4645,4645,4645,0
|
|
20230609,194200,18387556025,4645,4645,4645,4645,0
|
|
20230609,194100,18387556025,4645,4645,4645,4645,0
|
|
20230609,194000,18387556025,4645,4645,4645,4645,0
|
|
20230609,193900,18387556025,4645,4645,4645,4645,0
|
|
20230609,193800,18387556025,4645,4645,4645,4645,0
|
|
20230609,193700,18387556025,4645,4645,4645,4645,0
|
|
20230609,193600,18387556025,4645,4645,4645,4645,0
|
|
20230609,193500,18387556025,4645,4645,4645,4645,0
|
|
20230609,193400,18387556025,4645,4645,4645,4645,0
|
|
20230609,193300,18387556025,4645,4645,4645,4645,0
|
|
20230609,193200,18387556025,4645,4645,4645,4645,0
|
|
20230609,193100,18387556025,4645,4645,4645,4645,0
|
|
20230609,193000,18387556025,4645,4645,4645,4645,0
|
|
20230609,192900,18387556025,4645,4645,4645,4645,0
|
|
20230609,192800,18387556025,4645,4645,4645,4645,0
|
|
20230609,192700,18387556025,4645,4645,4645,4645,0
|
|
20230609,192600,18387556025,4645,4645,4645,4645,0
|
|
20230609,192500,18387556025,4645,4645,4645,4645,0
|
|
20230609,192400,18387556025,4645,4645,4645,4645,0
|
|
20230609,192300,18387556025,4645,4645,4645,4645,0
|
|
20230609,192200,18387556025,4645,4645,4645,4645,0
|
|
20230609,192100,18387556025,4645,4645,4645,4645,0
|
|
20230609,192000,18387556025,4645,4645,4645,4645,40239
|
|
20230609,191900,18387556025,4645,4645,4645,4645,0
|
|
20230609,191800,18387556025,4645,4645,4645,4645,0
|
|
20230609,191700,18387556025,4645,4645,4645,4645,0
|
|
20230609,191600,18387556025,4645,4645,4645,4645,0
|
|
20230609,191500,18387556025,4645,4645,4645,4645,0
|
|
20230609,191400,18387556025,4645,4645,4645,4645,0
|
|
20230609,191300,18387556025,4645,4645,4645,4645,0
|
|
20230609,191200,18387556025,4645,4645,4645,4645,0
|
|
20230609,191100,18387556025,4645,4645,4645,4645,0
|
|
20230609,191000,18387556025,4645,4645,4645,4645,0
|
|
20230609,190900,18387556025,4645,4645,4645,4645,0
|
|
20230609,190800,18387556025,4645,4645,4645,4645,0
|
|
20230609,190700,18387556025,4645,4645,4645,4645,0
|
|
20230609,190600,18387556025,4645,4645,4645,4645,0
|
|
20230609,190500,18387556025,4645,4645,4645,4645,0
|
|
20230609,190400,18387556025,4645,4645,4645,4645,0
|
|
20230609,190300,18387556025,4645,4645,4645,4645,0
|
|
20230609,190200,18387556025,4645,4645,4645,4645,0
|
|
20230609,190100,18387556025,4645,4645,4645,4645,0
|
|
20230609,190000,18387556025,4645,4645,4645,4645,0
|
|
20230609,185900,18387556025,4645,4645,4645,4645,0
|
|
20230609,185800,18387556025,4645,4645,4645,4645,0
|
|
20230609,185700,18387556025,4645,4645,4645,4645,0
|
|
20230609,185600,18387556025,4645,4645,4645,4645,0
|
|
20230609,185500,18387556025,4645,4645,4645,4645,0
|
|
20230609,185400,18387556025,4645,4645,4645,4645,0
|
|
20230609,185300,18387556025,4645,4645,4645,4645,0
|
|
20230609,185200,18387556025,4645,4645,4645,4645,0
|
|
20230609,185100,18387556025,4645,4645,4645,4645,0
|
|
20230609,185000,18387556025,4645,4645,4645,4645,40239
|
|
20230609,184900,18387556025,4645,4645,4645,4645,0
|
|
20230609,184800,18387556025,4645,4645,4645,4645,0
|
|
20230609,184700,18387556025,4645,4645,4645,4645,0
|
|
20230609,184600,18387556025,4645,4645,4645,4645,0
|
|
20230609,184500,18387556025,4645,4645,4645,4645,0
|
|
20230609,184400,18387556025,4645,4645,4645,4645,0
|
|
20230609,184300,18387556025,4645,4645,4645,4645,0
|
|
20230609,184200,18387556025,4645,4645,4645,4645,0
|
|
20230609,184100,18387556025,4645,4645,4645,4645,0
|
|
20230609,184000,18387556025,4645,4645,4645,4645,0
|
|
20230609,183900,18387556025,4645,4645,4645,4645,0
|
|
20230609,183800,18387556025,4645,4645,4645,4645,0
|
|
20230609,183700,18387556025,4645,4645,4645,4645,0
|
|
20230609,183600,18387556025,4645,4645,4645,4645,0
|
|
20230609,183500,18387556025,4645,4645,4645,4645,0
|
|
20230609,183400,18387556025,4645,4645,4645,4645,0
|
|
20230609,183300,18387556025,4645,4645,4645,4645,0
|
|
20230609,183200,18387556025,4645,4645,4645,4645,0
|
|
20230609,183100,18387556025,4645,4645,4645,4645,0
|
|
20230609,183000,18387556025,4645,4645,4645,4645,0
|
|
20230609,182900,18387556025,4645,4645,4645,4645,0
|
|
20230609,182800,18387556025,4645,4645,4645,4645,0
|
|
20230609,182700,18387556025,4645,4645,4645,4645,0
|
|
20230609,182600,18387556025,4645,4645,4645,4645,0
|
|
20230609,182500,18387556025,4645,4645,4645,4645,0
|
|
20230609,182400,18387556025,4645,4645,4645,4645,0
|
|
20230609,182300,18387556025,4645,4645,4645,4645,0
|
|
20230609,182200,18387556025,4645,4645,4645,4645,0
|
|
20230609,182100,18387556025,4645,4645,4645,4645,0
|
|
20230609,182000,18387556025,4645,4645,4645,4645,40239
|
|
20230609,181900,18387556025,4645,4645,4645,4645,0
|
|
20230609,181800,18387556025,4645,4645,4645,4645,0
|
|
20230609,181700,18387556025,4645,4645,4645,4645,0
|
|
20230609,181600,18387556025,4645,4645,4645,4645,0
|
|
20230609,181500,18387556025,4645,4645,4645,4645,0
|
|
20230609,181400,18387556025,4645,4645,4645,4645,0
|
|
20230609,181300,18387556025,4645,4645,4645,4645,0
|
|
20230609,181200,18387556025,4645,4645,4645,4645,0
|
|
20230609,181100,18387556025,4645,4645,4645,4645,0
|
|
20230609,181000,18387556025,4645,4645,4645,4645,0
|
|
20230609,180900,18387556025,4645,4645,4645,4645,0
|
|
20230609,180800,18387556025,4645,4645,4645,4645,0
|
|
20230609,180700,18387556025,4645,4645,4645,4645,0
|
|
20230609,180600,18387556025,4645,4645,4645,4645,0
|
|
20230609,180500,18387556025,4645,4645,4645,4645,0
|
|
20230609,180400,18387556025,4645,4645,4645,4645,0
|
|
20230609,180300,18387556025,4645,4645,4645,4645,0
|
|
20230609,180200,18387556025,4645,4645,4645,4645,0
|
|
20230609,180100,18387556025,4645,4645,4645,4645,0
|
|
20230609,180000,18387556025,4645,4645,4645,4645,0
|
|
20230609,175900,18387556025,4645,4645,4645,4645,0
|
|
20230609,175800,18387556025,4645,4645,4645,4645,0
|
|
20230609,175700,18387556025,4645,4645,4645,4645,0
|
|
20230609,175600,18387556025,4645,4645,4645,4645,0
|
|
20230609,175500,18387556025,4645,4645,4645,4645,0
|
|
20230609,175400,18387556025,4645,4645,4645,4645,0
|
|
20230609,175300,18387556025,4645,4645,4645,4645,0
|
|
20230609,175200,18387556025,4645,4645,4645,4645,0
|
|
20230609,175100,18387556025,4645,4645,4645,4645,0
|
|
20230609,175000,18387556025,4645,4645,4645,4645,40239
|
|
20230609,174900,18387556025,4645,4645,4645,4645,0
|
|
20230609,174800,18387556025,4645,4645,4645,4645,0
|
|
20230609,174700,18387556025,4645,4645,4645,4645,0
|
|
20230609,174600,18387556025,4645,4645,4645,4645,0
|
|
20230609,174500,18387556025,4645,4645,4645,4645,0
|
|
20230609,174400,18387556025,4645,4645,4645,4645,0
|
|
20230609,174300,18387556025,4645,4645,4645,4645,0
|
|
20230609,174200,18387556025,4645,4645,4645,4645,0
|
|
20230609,174100,18387556025,4645,4645,4645,4645,0
|
|
20230609,174000,18387556025,4645,4645,4645,4645,0
|
|
20230609,173900,18387556025,4645,4645,4645,4645,0
|
|
20230609,173800,18387556025,4645,4645,4645,4645,0
|
|
20230609,173700,18387556025,4645,4645,4645,4645,0
|
|
20230609,173600,18387556025,4645,4645,4645,4645,0
|
|
20230609,173500,18387556025,4645,4645,4645,4645,0
|
|
20230609,173400,18387556025,4645,4645,4645,4645,0
|
|
20230609,173300,18387556025,4645,4645,4645,4645,0
|
|
20230609,173200,18387556025,4645,4645,4645,4645,0
|
|
20230609,173100,18387556025,4645,4645,4645,4645,0
|
|
20230609,173000,18387556025,4645,4645,4645,4645,0
|
|
20230609,172900,18387556025,4645,4645,4645,4645,0
|
|
20230609,172800,18387556025,4645,4645,4645,4645,0
|
|
20230609,172700,18387556025,4645,4645,4645,4645,0
|
|
20230609,172600,18387556025,4645,4645,4645,4645,0
|
|
20230609,172500,18387556025,4645,4645,4645,4645,0
|
|
20230609,172400,18387556025,4645,4645,4645,4645,0
|
|
20230609,172300,18387556025,4645,4645,4645,4645,0
|
|
20230609,172200,18387556025,4645,4645,4645,4645,0
|
|
20230609,172100,18387556025,4645,4645,4645,4645,0
|
|
20230609,172000,18387556025,4645,4645,4645,4645,40239
|
|
20230609,171900,18387556025,4645,4645,4645,4645,0
|
|
20230609,171800,18387556025,4645,4645,4645,4645,0
|
|
20230609,171700,18387556025,4645,4645,4645,4645,0
|
|
20230609,171600,18387556025,4645,4645,4645,4645,0
|
|
20230609,171500,18387556025,4645,4645,4645,4645,0
|
|
20230609,171400,18387556025,4645,4645,4645,4645,0
|
|
20230609,171300,18387556025,4645,4645,4645,4645,0
|
|
20230609,171200,18387556025,4645,4645,4645,4645,0
|
|
20230609,171100,18387556025,4645,4645,4645,4645,0
|
|
20230609,171000,18387556025,4645,4645,4645,4645,0
|
|
20230609,170900,18387556025,4645,4645,4645,4645,0
|
|
20230609,170800,18387556025,4645,4645,4645,4645,0
|
|
20230609,170700,18387556025,4645,4645,4645,4645,0
|
|
20230609,170600,18387556025,4645,4645,4645,4645,0
|
|
20230609,170500,18387556025,4645,4645,4645,4645,0
|
|
20230609,170400,18387556025,4645,4645,4645,4645,0
|
|
20230609,170300,18387556025,4645,4645,4645,4645,0
|
|
20230609,170200,18387556025,4645,4645,4645,4645,0
|
|
20230609,170100,18387556025,4645,4645,4645,4645,0
|
|
20230609,170000,18387556025,4645,4645,4645,4645,0
|
|
20230609,165900,18387556025,4645,4645,4645,4645,0
|
|
20230609,165800,18387556025,4645,4645,4645,4645,0
|
|
20230609,165700,18387556025,4645,4645,4645,4645,0
|
|
20230609,165600,18387556025,4645,4645,4645,4645,0
|
|
20230609,165500,18387556025,4645,4645,4645,4645,0
|
|
20230609,165400,18387556025,4645,4645,4645,4645,0
|
|
20230609,165300,18387556025,4645,4645,4645,4645,0
|
|
20230609,165200,18387556025,4645,4645,4645,4645,0
|
|
20230609,165100,18387556025,4645,4645,4645,4645,0
|
|
20230609,165000,18387556025,4645,4645,4645,4645,40239
|
|
20230609,164900,18387556025,4645,4645,4645,4645,0
|
|
20230609,164800,18387556025,4645,4645,4645,4645,0
|
|
20230609,164700,18387556025,4645,4645,4645,4645,0
|
|
20230609,164600,18387556025,4645,4645,4645,4645,0
|
|
20230609,164500,18387556025,4645,4645,4645,4645,0
|
|
20230609,164400,18387556025,4645,4645,4645,4645,0
|
|
20230609,164300,18387556025,4645,4645,4645,4645,0
|
|
20230609,164200,18387556025,4645,4645,4645,4645,0
|
|
20230609,164100,18387556025,4645,4645,4645,4645,0
|
|
20230609,164000,18387556025,4645,4645,4645,4645,0
|
|
20230609,163900,18387556025,4645,4645,4645,4645,0
|
|
20230609,163800,18387556025,4645,4645,4645,4645,0
|
|
20230609,163700,18387556025,4645,4645,4645,4645,0
|
|
20230609,163600,18387556025,4645,4645,4645,4645,0
|
|
20230609,163500,18387556025,4645,4645,4645,4645,0
|
|
20230609,163400,18387556025,4645,4645,4645,4645,0
|
|
20230609,163300,18387556025,4645,4645,4645,4645,0
|
|
20230609,163200,18387556025,4645,4645,4645,4645,0
|
|
20230609,163100,18387556025,4645,4645,4645,4645,0
|
|
20230609,163000,18387556025,4645,4645,4645,4645,0
|
|
20230609,162900,18387556025,4645,4645,4645,4645,0
|
|
20230609,162800,18387556025,4645,4645,4645,4645,0
|
|
20230609,162700,18387556025,4645,4645,4645,4645,0
|
|
20230609,162600,18387556025,4645,4645,4645,4645,0
|
|
20230609,162500,18387556025,4645,4645,4645,4645,0
|
|
20230609,162400,18387556025,4645,4645,4645,4645,0
|
|
20230609,162300,18387556025,4645,4645,4645,4645,0
|
|
20230609,162200,18387556025,4645,4645,4645,4645,0
|
|
20230609,162100,18387556025,4645,4645,4645,4645,0
|
|
20230609,162000,18387556025,4645,4645,4645,4645,40239
|
|
20230609,161900,18387556025,4645,4645,4645,4645,0
|
|
20230609,161800,18387556025,4645,4645,4645,4645,0
|
|
20230609,161700,18387556025,4645,4645,4645,4645,0
|
|
20230609,161600,18387556025,4645,4645,4645,4645,0
|
|
20230609,161500,18387556025,4645,4645,4645,4645,0
|
|
20230609,161400,18387556025,4645,4645,4645,4645,0
|
|
20230609,161300,18387556025,4645,4645,4645,4645,0
|
|
20230609,161200,18387556025,4645,4645,4645,4645,0
|
|
20230609,161100,18387556025,4645,4645,4645,4645,0
|
|
20230609,161000,18387556025,4645,4645,4645,4645,0
|
|
20230609,160900,18387556025,4645,4645,4645,4645,0
|
|
20230609,160800,18387556025,4645,4645,4645,4645,0
|
|
20230609,160700,18387556025,4645,4645,4645,4645,0
|
|
20230609,160600,18387556025,4645,4645,4645,4645,0
|
|
20230609,160500,18387556025,4645,4645,4645,4645,0
|
|
20230609,160400,18387556025,4645,4645,4645,4645,0
|
|
20230609,160300,18387556025,4645,4645,4645,4645,0
|
|
20230609,160200,18387556025,4645,4645,4645,4645,0
|
|
20230609,160100,18387556025,4645,4645,4645,4645,0
|
|
20230609,160000,18387556025,4645,4645,4645,4645,0
|
|
20230609,155900,18387556025,4645,4645,4645,4645,0
|
|
20230609,155800,18387556025,4645,4645,4645,4645,0
|
|
20230609,155700,18387556025,4645,4645,4645,4645,0
|
|
20230609,155600,18387556025,4645,4645,4645,4645,0
|
|
20230609,155500,18387556025,4645,4645,4645,4645,0
|
|
20230609,155400,18387556025,4645,4645,4645,4645,0
|
|
20230609,155300,18387556025,4645,4645,4645,4645,0
|
|
20230609,155200,18387556025,4645,4645,4645,4645,0
|
|
20230609,155100,18387556025,4645,4645,4645,4645,0
|
|
20230609,155000,18387556025,4645,4645,4645,4645,40239
|
|
20230609,154900,18387556025,4645,4645,4645,4645,0
|
|
20230609,154800,18387556025,4645,4645,4645,4645,0
|
|
20230609,154700,18387556025,4645,4645,4645,4645,0
|
|
20230609,154600,18387556025,4645,4645,4645,4645,0
|
|
20230609,154500,18387556025,4645,4645,4645,4645,0
|
|
20230609,154400,18387556025,4645,4645,4645,4645,0
|
|
20230609,154300,18387556025,4645,4645,4645,4645,0
|
|
20230609,154200,18387556025,4645,4645,4645,4645,0
|
|
20230609,154100,18387556025,4645,4645,4645,4645,0
|
|
20230609,154000,18387556025,4645,4645,4645,4645,0
|
|
20230609,153900,18387556025,4645,4645,4645,4645,0
|
|
20230609,153800,18387556025,4645,4645,4645,4645,0
|
|
20230609,153700,18387556025,4645,4645,4645,4645,0
|
|
20230609,153600,18387556025,4645,4645,4645,4645,0
|
|
20230609,153500,18387556025,4645,4645,4645,4645,0
|
|
20230609,153400,18387556025,4645,4645,4645,4645,0
|
|
20230609,153300,18387556025,4645,4645,4645,4645,0
|
|
20230609,153200,18387556025,4645,4645,4645,4645,0
|
|
20230609,153100,18387556025,4645,4645,4645,4645,0
|
|
20230609,153000,18387556025,4645,4645,4645,4645,40239
|
|
20230609,152900,18200645870,4640,4640,4640,4640,0
|
|
20230609,152800,18200645870,4640,4640,4640,4640,0
|
|
20230609,152700,18200645870,4640,4640,4640,4640,0
|
|
20230609,152600,18200645870,4640,4640,4640,4640,0
|
|
20230609,152500,18200645870,4640,4640,4640,4640,0
|
|
20230609,152400,18200645870,4640,4640,4640,4640,0
|
|
20230609,152300,18200645870,4640,4640,4640,4640,0
|
|
20230609,152200,18200645870,4640,4640,4640,4640,0
|
|
20230609,152100,18200645870,4640,4640,4640,4640,0
|
|
20230609,152000,18200645870,4640,4640,4640,4640,0
|
|
20230609,151900,18200645870,4640,4645,4650,4640,5493
|
|
20230609,151800,18175125705,4645,4645,4650,4645,4626
|
|
20230609,151700,18153636590,4645,4640,4650,4640,8016
|
|
20230609,151600,18116389625,4645,4635,4645,4635,3865
|
|
20230609,151500,18098459670,4635,4640,4640,4635,5154
|
|
20230609,151400,18074553045,4640,4645,4650,4635,6872
|
|
20230609,151300,18042650325,4640,4640,4645,4640,2025
|
|
20230609,151200,18033253605,4645,4645,4650,4640,3734
|
|
20230609,151100,18015909930,4650,4650,4655,4645,13957
|
|
20230609,151000,17951026505,4655,4640,4660,4640,8530
|
|
20230609,150900,17911372240,4640,4645,4645,4640,4603
|
|
20230609,150800,17890007470,4645,4635,4645,4630,15035
|
|
20230609,150700,17820256290,4635,4630,4635,4625,3263
|
|
20230609,150600,17805149095,4625,4625,4630,4625,7641
|
|
20230609,150500,17769801495,4620,4625,4625,4620,900
|
|
20230609,150400,17765643360,4625,4620,4625,4620,2407
|
|
20230609,150300,17754519700,4620,4625,4625,4620,1003
|
|
20230609,150200,17749882480,4625,4620,4625,4620,757
|
|
20230609,150100,17746383445,4620,4620,4625,4620,3920
|
|
20230609,150000,17728269860,4620,4620,4620,4615,1587
|
|
20230609,145900,17720942550,4620,4620,4620,4615,660
|
|
20230609,145800,17717894300,4615,4620,4620,4615,1792
|
|
20230609,145700,17709623410,4615,4620,4625,4615,1736
|
|
20230609,145600,17701603150,4615,4620,4625,4615,4983
|
|
20230609,145500,17678584530,4620,4610,4620,4610,2872
|
|
20230609,145400,17665335560,4615,4615,4615,4610,1841
|
|
20230609,145300,17656842845,4615,4610,4615,4610,16898
|
|
20230609,145200,17578942010,4610,4610,4615,4610,2128
|
|
20230609,145100,17569129770,4615,4615,4620,4610,2049
|
|
20230609,145000,17559673520,4615,4615,4615,4610,2845
|
|
20230609,144900,17546544270,4610,4615,4620,4610,6622
|
|
20230609,144800,17515996185,4615,4615,4620,4615,8958
|
|
20230609,144700,17474633340,4610,4615,4615,4610,4719
|
|
20230609,144600,17452877155,4620,4615,4620,4610,6382
|
|
20230609,144500,17423426685,4615,4615,4620,4615,14093
|
|
20230609,144400,17358386215,4615,4615,4620,4615,3696
|
|
20230609,144300,17341329070,4620,4615,4620,4615,1507
|
|
20230609,144200,17334373455,4615,4615,4620,4615,1218
|
|
20230609,144100,17328750260,4620,4620,4625,4615,2674
|
|
20230609,144000,17316395360,4625,4620,4625,4620,1138
|
|
20230609,143900,17311132985,4625,4620,4625,4620,775
|
|
20230609,143800,17307551595,4620,4625,4625,4620,1165
|
|
20230609,143700,17302169245,4620,4620,4625,4620,4792
|
|
20230609,143600,17280028500,4620,4620,4625,4620,1081
|
|
20230609,143500,17275030440,4620,4625,4625,4620,2610
|
|
20230609,143400,17262961300,4625,4625,4625,4620,3334
|
|
20230609,143300,17247545875,4625,4620,4625,4620,6147
|
|
20230609,143200,17219139860,4625,4625,4625,4620,1575
|
|
20230609,143100,17211861500,4625,4620,4625,4620,2230
|
|
20230609,143000,17201556885,4625,4620,4625,4620,180
|
|
20230609,142900,17200724390,4620,4625,4630,4620,3672
|
|
20230609,142800,17183755335,4625,4620,4625,4620,1325
|
|
20230609,142700,17177631280,4625,4625,4625,4620,970
|
|
20230609,142600,17173146495,4620,4625,4630,4620,3547
|
|
20230609,142500,17156736700,4630,4625,4630,4625,4322
|
|
20230609,142400,17136747420,4625,4630,4630,4625,922
|
|
20230609,142300,17132480055,4630,4630,4630,4630,4523
|
|
20230609,142200,17111538565,4630,4635,4635,4630,479
|
|
20230609,142100,17109319880,4635,4630,4635,4630,3514
|
|
20230609,142000,17093048695,4630,4630,4635,4630,227
|
|
20230609,141900,17091997645,4630,4630,4635,4630,1043
|
|
20230609,141800,17087167840,4630,4630,4635,4630,782
|
|
20230609,141700,17083546470,4630,4630,4635,4630,279
|
|
20230609,141600,17082254200,4635,4630,4635,4630,1891
|
|
20230609,141500,17073498015,4630,4630,4635,4630,1500
|
|
20230609,141400,17066552290,4630,4630,4630,4625,580
|
|
20230609,141300,17063867320,4625,4625,4630,4625,2761
|
|
20230609,141200,17051086975,4630,4625,4630,4625,2055
|
|
20230609,141100,17041579645,4630,4625,4630,4620,2735
|
|
20230609,141000,17028930670,4625,4620,4625,4620,2604
|
|
20230609,140900,17016894170,4625,4620,4625,4620,3039
|
|
20230609,140800,17002852210,4620,4620,4625,4620,1958
|
|
20230609,140700,16993803855,4625,4620,4625,4620,1692
|
|
20230609,140600,16985979780,4620,4620,4625,4620,4660
|
|
20230609,140500,16964438365,4625,4625,4625,4620,2815
|
|
20230609,140400,16951432045,4620,4625,4625,4620,2260
|
|
20230609,140300,16940990540,4625,4620,4625,4620,5544
|
|
20230609,140200,16915376585,4625,4620,4625,4620,901
|
|
20230609,140100,16911213540,4620,4625,4625,4620,518
|
|
20230609,140000,16908818220,4625,4625,4630,4625,10227
|
|
20230609,135900,16861518340,4625,4630,4630,4625,832
|
|
20230609,135800,16857670335,4625,4625,4625,4625,2051
|
|
20230609,135700,16848184460,4625,4625,4625,4625,2694
|
|
20230609,135600,16835724710,4625,4625,4630,4625,3665
|
|
20230609,135500,16818773360,4625,4625,4630,4625,575
|
|
20230609,135400,16816113955,4625,4630,4635,4625,3909
|
|
20230609,135300,16798028190,4630,4630,4635,4630,1651
|
|
20230609,135200,16790382360,4630,4630,4635,4630,1544
|
|
20230609,135100,16783233630,4630,4635,4635,4630,294
|
|
20230609,135000,16781872310,4635,4635,4635,4630,2216
|
|
20230609,134900,16771610275,4630,4630,4635,4630,1464
|
|
20230609,134800,16764831905,4630,4635,4635,4630,2171
|
|
20230609,134700,16754780075,4630,4630,4630,4630,1118
|
|
20230609,134600,16749603735,4630,4630,4635,4630,600
|
|
20230609,134500,16746825615,4630,4630,4630,4630,950
|
|
20230609,134400,16742427115,4635,4635,4635,4630,1048
|
|
20230609,134300,16737572520,4630,4640,4640,4630,1547
|
|
20230609,134200,16730404315,4635,4640,4640,4635,531
|
|
20230609,134100,16727942715,4640,4635,4640,4635,909
|
|
20230609,134000,16723729420,4640,4640,4640,4635,877
|
|
20230609,133900,16719663090,4635,4640,4640,4635,1185
|
|
20230609,133800,16714166595,4640,4635,4640,4635,206
|
|
20230609,133700,16713211645,4635,4640,4640,4635,1452
|
|
20230609,133600,16706481455,4640,4640,4640,4635,647
|
|
20230609,133500,16703482315,4640,4635,4640,4635,1145
|
|
20230609,133400,16698170240,4635,4635,4640,4635,2105
|
|
20230609,133300,16688408365,4635,4640,4640,4630,3472
|
|
20230609,133200,16672316920,4635,4635,4635,4635,633
|
|
20230609,133100,16669382965,4635,4635,4640,4635,2395
|
|
20230609,133000,16658277140,4635,4635,4635,4635,520
|
|
20230609,132900,16655866940,4630,4635,4635,4630,698
|
|
20230609,132800,16652635025,4640,4635,4640,4630,894
|
|
20230609,132700,16648494635,4635,4630,4635,4625,2789
|
|
20230609,132600,16635585960,4630,4625,4630,4625,7262
|
|
20230609,132500,16601976585,4630,4630,4630,4625,708
|
|
20230609,132400,16598699390,4625,4635,4635,4625,6166
|
|
20230609,132300,16570164120,4630,4635,4635,4630,1606
|
|
20230609,132200,16562725735,4635,4635,4635,4630,376
|
|
20230609,132100,16560983500,4635,4635,4635,4630,1973
|
|
20230609,132000,16551846940,4630,4630,4635,4630,2281
|
|
20230609,131900,16541285885,4635,4635,4635,4630,739
|
|
20230609,131800,16537861395,4635,4635,4635,4630,530
|
|
20230609,131700,16535405700,4635,4635,4640,4630,1429
|
|
20230609,131600,16528782440,4635,4635,4635,4630,700
|
|
20230609,131500,16525538850,4635,4640,4640,4630,2836
|
|
20230609,131400,16512404165,4635,4635,4640,4635,358
|
|
20230609,131300,16510744705,4635,4635,4640,4630,131
|
|
20230609,131200,16510137900,4630,4635,4640,4630,1455
|
|
20230609,131100,16503392395,4635,4625,4635,4625,5823
|
|
20230609,131000,16476429250,4625,4625,4625,4620,2072
|
|
20230609,130900,16466847470,4625,4625,4625,4620,3586
|
|
20230609,130800,16450262645,4625,4625,4630,4625,1049
|
|
20230609,130700,16445410920,4625,4625,4630,4620,846
|
|
20230609,130600,16441498055,4625,4625,4625,4625,9188
|
|
20230609,130500,16399003555,4625,4625,4630,4625,4185
|
|
20230609,130400,16379646305,4625,4630,4630,4625,1425
|
|
20230609,130300,16373052225,4625,4625,4630,4625,2009
|
|
20230609,130200,16363760345,4625,4625,4630,4625,1601
|
|
20230609,130100,16356355545,4630,4635,4635,4630,919
|
|
20230609,130000,16352099790,4635,4630,4635,4625,960
|
|
20230609,125900,16347652750,4630,4630,4630,4625,1133
|
|
20230609,125800,16342408380,4630,4625,4635,4625,2588
|
|
20230609,125700,16330429205,4625,4630,4630,4625,976
|
|
20230609,125600,16325911565,4625,4630,4630,4625,906
|
|
20230609,125500,16321719650,4630,4625,4630,4625,1632
|
|
20230609,125400,16314170080,4625,4625,4625,4625,1675
|
|
20230609,125300,16306423205,4625,4620,4625,4620,1792
|
|
20230609,125200,16298136705,4620,4620,4620,4620,4927
|
|
20230609,125100,16275373965,4625,4620,4625,4620,7301
|
|
20230609,125000,16241641990,4625,4625,4625,4620,5052
|
|
20230609,124900,16218283445,4625,4625,4630,4625,5046
|
|
20230609,124800,16194945665,4630,4630,4630,4625,325
|
|
20230609,124700,16193441335,4625,4625,4630,4625,7124
|
|
20230609,124600,16160492715,4625,4630,4630,4620,15587
|
|
20230609,124500,16088436850,4635,4630,4635,4625,3029
|
|
20230609,124400,16074414675,4630,4630,4630,4625,3413
|
|
20230609,124300,16058629070,4630,4630,4630,4625,5117
|
|
20230609,124200,16034956790,4625,4625,4635,4625,4380
|
|
20230609,124100,16014682230,4625,4630,4630,4625,9082
|
|
20230609,124000,15972647180,4630,4635,4635,4630,3490
|
|
20230609,123900,15956487460,4630,4635,4635,4630,1116
|
|
20230609,123800,15951317935,4630,4630,4635,4630,1560
|
|
20230609,123700,15944088220,4635,4630,4635,4630,583
|
|
20230609,123600,15941388795,4635,4635,4635,4635,4599
|
|
20230609,123500,15920072430,4635,4635,4640,4635,563
|
|
20230609,123400,15917462325,4635,4635,4635,4635,1906
|
|
20230609,123300,15908628015,4635,4645,4645,4635,7186
|
|
20230609,123200,15875291445,4645,4645,4645,4640,104
|
|
20230609,123100,15874808790,4640,4640,4645,4640,1220
|
|
20230609,123000,15869147290,4645,4645,4650,4640,216
|
|
20230609,122900,15868144495,4640,4645,4645,4640,1751
|
|
20230609,122800,15860014325,4645,4635,4645,4630,2726
|
|
20230609,122700,15847389235,4630,4630,4635,4630,15384
|
|
20230609,122600,15776158785,4630,4640,4640,4630,16188
|
|
20230609,122500,15701113285,4645,4645,4645,4640,347
|
|
20230609,122400,15699501920,4645,4640,4645,4640,3827
|
|
20230609,122300,15681744605,4640,4645,4650,4640,3738
|
|
20230609,122200,15664389830,4650,4645,4650,4645,1118
|
|
20230609,122100,15659196710,4645,4650,4650,4645,1637
|
|
20230609,122000,15651592795,4650,4650,4650,4645,2504
|
|
20230609,121900,15639961375,4650,4650,4650,4645,468
|
|
20230609,121800,15637787105,4650,4655,4655,4650,2066
|
|
20230609,121700,15628180145,4650,4650,4655,4650,2970
|
|
20230609,121600,15614369635,4655,4645,4655,4645,1870
|
|
20230609,121500,15605677650,4655,4660,4660,4645,2969
|
|
20230609,121400,15591859345,4660,4655,4665,4650,1753
|
|
20230609,121300,15583692925,4650,4655,4655,4650,2177
|
|
20230609,121200,15573567545,4650,4645,4655,4645,3903
|
|
20230609,121100,15555419645,4645,4645,4645,4640,4221
|
|
20230609,121000,15535813525,4645,4645,4650,4645,1119
|
|
20230609,120900,15530615750,4650,4645,4650,4645,1006
|
|
20230609,120800,15525942875,4645,4650,4650,4645,862
|
|
20230609,120700,15521938785,4650,4650,4650,4645,571
|
|
20230609,120600,15519286260,4645,4645,4650,4645,886
|
|
20230609,120500,15515170715,4650,4650,4650,4645,1266
|
|
20230609,120400,15509286125,4645,4650,4655,4645,2043
|
|
20230609,120300,15499785905,4655,4650,4655,4650,1313
|
|
20230609,120200,15493679885,4650,4650,4655,4650,361
|
|
20230609,120100,15492000985,4650,4650,4655,4650,396
|
|
20230609,120000,15490159555,4655,4660,4660,4655,1039
|
|
20230609,115900,15485322755,4660,4660,4660,4655,1026
|
|
20230609,115800,15480544500,4660,4655,4660,4650,420
|
|
20230609,115700,15478588845,4650,4655,4660,4650,4804
|
|
20230609,115600,15456240805,4655,4655,4655,4650,5889
|
|
20230609,115500,15428831430,4655,4655,4655,4650,4136
|
|
20230609,115400,15409584440,4655,4650,4655,4650,4069
|
|
20230609,115300,15390656180,4655,4655,4655,4650,872
|
|
20230609,115200,15386598945,4650,4655,4655,4650,774
|
|
20230609,115100,15382999835,4650,4650,4655,4650,904
|
|
20230609,115000,15378795680,4650,4645,4655,4645,6888
|
|
20230609,114900,15346766600,4650,4650,4650,4645,213
|
|
20230609,114800,15345776575,4645,4640,4650,4640,4992
|
|
20230609,114700,15322592675,4640,4645,4645,4640,2124
|
|
20230609,114600,15312735440,4640,4645,4645,4640,1405
|
|
20230609,114500,15306212565,4645,4640,4645,4640,304
|
|
20230609,114400,15304801940,4640,4645,4645,4640,982
|
|
20230609,114300,15300245245,4640,4640,4645,4640,791
|
|
20230609,114200,15296571895,4645,4650,4650,4640,5683
|
|
20230609,114100,15270194305,4645,4650,4650,4645,2916
|
|
20230609,114000,15256644490,4650,4645,4650,4645,2349
|
|
20230609,113900,15245729010,4640,4640,4645,4640,897
|
|
20230609,113800,15241564595,4645,4640,4645,4640,3331
|
|
20230609,113700,15226107235,4645,4645,4645,4640,146
|
|
20230609,113600,15225429630,4645,4640,4645,4635,1925
|
|
20230609,113500,15216499145,4640,4635,4640,4635,1764
|
|
20230609,113400,15208318150,4635,4640,4640,4635,5630
|
|
20230609,113300,15182214250,4640,4640,4640,4635,2375
|
|
20230609,113200,15171196610,4635,4640,4640,4635,335
|
|
20230609,113100,15169643135,4640,4635,4640,4635,1431
|
|
20230609,113000,15163007195,4640,4635,4640,4635,1349
|
|
20230609,112900,15156754445,4635,4640,4640,4635,1537
|
|
20230609,112800,15149630440,4635,4635,4640,4635,2316
|
|
20230609,112700,15138894950,4635,4635,4640,4635,2273
|
|
20230609,112600,15128355085,4635,4635,4640,4635,7367
|
|
20230609,112500,15094208255,4635,4640,4640,4635,2589
|
|
20230609,112400,15082199560,4640,4640,4645,4640,3192
|
|
20230609,112300,15067388180,4635,4640,4645,4635,1526
|
|
20230609,112200,15060307745,4640,4640,4645,4640,1539
|
|
20230609,112100,15053165500,4635,4635,4640,4635,5444
|
|
20230609,112000,15027909510,4635,4635,4635,4635,6516
|
|
20230609,111900,14997707850,4635,4640,4640,4630,15353
|
|
20230609,111800,14926516850,4640,4645,4645,4640,5083
|
|
20230609,111700,14902929070,4645,4650,4650,4640,1696
|
|
20230609,111600,14895051995,4650,4650,4650,4640,1875
|
|
20230609,111500,14886342140,4650,4650,4655,4640,12061
|
|
20230609,111400,14830332645,4655,4650,4655,4645,5781
|
|
20230609,111300,14803455710,4650,4650,4655,4650,1361
|
|
20230609,111200,14797127055,4645,4650,4650,4645,8503
|
|
20230609,111100,14757616755,4650,4645,4655,4645,6893
|
|
20230609,111000,14725587215,4645,4645,4655,4645,7181
|
|
20230609,110900,14692229485,4645,4650,4650,4645,7222
|
|
20230609,110800,14658650590,4650,4655,4655,4650,8802
|
|
20230609,110700,14617707475,4655,4655,4660,4655,6150
|
|
20230609,110600,14589078545,4655,4655,4660,4655,3598
|
|
20230609,110500,14572329605,4655,4660,4660,4655,3556
|
|
20230609,110400,14555772330,4655,4665,4665,4655,3955
|
|
20230609,110300,14537342405,4660,4665,4670,4660,5134
|
|
20230609,110200,14513405180,4665,4665,4670,4665,998
|
|
20230609,110100,14508749460,4665,4665,4670,4665,2569
|
|
20230609,110000,14496764175,4670,4660,4670,4660,1423
|
|
20230609,105900,14490129485,4660,4660,4660,4660,3761
|
|
20230609,105800,14472603225,4660,4660,4665,4655,4939
|
|
20230609,105700,14449587765,4660,4660,4665,4655,10538
|
|
20230609,105600,14400481110,4660,4670,4675,4660,6017
|
|
20230609,105500,14372405620,4670,4665,4670,4660,3289
|
|
20230609,105400,14357055685,4665,4665,4670,4665,4540
|
|
20230609,105300,14335876335,4665,4665,4675,4665,3298
|
|
20230609,105200,14320485620,4665,4665,4670,4660,6019
|
|
20230609,105100,14292402285,4665,4670,4685,4660,13987
|
|
20230609,105000,14227042205,4675,4670,4690,4660,23026
|
|
20230609,104900,14119249295,4670,4640,4670,4635,18832
|
|
20230609,104800,14031760930,4640,4650,4650,4640,50596
|
|
20230609,104700,13796841650,4650,4660,4665,4650,4158
|
|
20230609,104600,13777484395,4655,4660,4660,4650,4969
|
|
20230609,104500,13754350515,4655,4650,4670,4650,7802
|
|
20230609,104400,13718010035,4650,4655,4660,4650,12713
|
|
20230609,104300,13658835240,4655,4665,4665,4650,13543
|
|
20230609,104200,13595821525,4655,4665,4670,4655,21682
|
|
20230609,104100,13494811975,4665,4660,4670,4660,5716
|
|
20230609,104000,13468161200,4660,4660,4665,4655,5369
|
|
20230609,103900,13443136590,4655,4675,4675,4655,30062
|
|
20230609,103800,13302934385,4675,4680,4680,4675,14504
|
|
20230609,103700,13235109270,4680,4685,4685,4675,5861
|
|
20230609,103600,13207679810,4680,4685,4685,4680,2712
|
|
20230609,103500,13194982800,4680,4680,4685,4680,9086
|
|
20230609,103400,13152458005,4685,4680,4690,4675,12661
|
|
20230609,103300,13093219305,4680,4680,4680,4675,8942
|
|
20230609,103200,13051392760,4680,4685,4685,4675,12009
|
|
20230609,103100,12995189165,4680,4700,4700,4680,14744
|
|
20230609,103000,12926049000,4700,4705,4705,4695,9797
|
|
20230609,102900,12879995395,4700,4700,4710,4700,2741
|
|
20230609,102800,12867104695,4705,4705,4705,4695,4393
|
|
20230609,102700,12846451695,4705,4695,4705,4695,2159
|
|
20230609,102600,12836302645,4700,4700,4710,4690,10354
|
|
20230609,102500,12787679570,4700,4700,4705,4695,3982
|
|
20230609,102400,12768955825,4700,4700,4705,4695,1860
|
|
20230609,102300,12760214645,4705,4695,4705,4690,6234
|
|
20230609,102200,12730938635,4690,4685,4695,4685,5550
|
|
20230609,102100,12704920940,4690,4690,4695,4685,11428
|
|
20230609,102000,12651299605,4695,4700,4705,4695,10135
|
|
20230609,101900,12603692455,4700,4710,4715,4700,7436
|
|
20230609,101800,12568703785,4715,4710,4715,4705,4600
|
|
20230609,101700,12547035290,4705,4700,4710,4700,5833
|
|
20230609,101600,12519584200,4700,4695,4700,4690,8375
|
|
20230609,101500,12480257575,4690,4685,4700,4680,13460
|
|
20230609,101400,12417174710,4690,4690,4695,4685,5566
|
|
20230609,101300,12391088080,4685,4690,4695,4685,13872
|
|
20230609,101200,12326039775,4695,4695,4695,4690,15582
|
|
20230609,101100,12252927635,4695,4705,4710,4695,16438
|
|
20230609,101000,12175655655,4700,4715,4715,4700,18927
|
|
20230609,100900,12086518775,4715,4715,4715,4710,7614
|
|
20230609,100800,12050648480,4715,4710,4715,4710,4231
|
|
20230609,100700,12030712000,4715,4725,4725,4710,11990
|
|
20230609,100600,11974182625,4715,4705,4730,4705,9874
|
|
20230609,100500,11927615285,4705,4690,4705,4690,20215
|
|
20230609,100400,11832588600,4700,4715,4715,4680,80328
|
|
20230609,100300,11455145495,4715,4735,4740,4715,78590
|
|
20230609,100200,11083536540,4735,4735,4755,4730,34475
|
|
20230609,100100,10920263140,4735,4760,4765,4730,75273
|
|
20230609,100000,10562827735,4760,4750,4765,4745,58610
|
|
20230609,095900,10284048760,4750,4755,4765,4745,59265
|
|
20230609,095800,10002241635,4760,4750,4760,4750,34064
|
|
20230609,095700,9840318610,4755,4735,4760,4735,80115
|
|
20230609,095600,9459639710,4735,4750,4755,4730,62443
|
|
20230609,095500,9163648395,4755,4765,4770,4745,76342
|
|
20230609,095400,8800332650,4770,4770,4775,4745,163135
|
|
20230609,095300,8023274000,4770,4755,4775,4755,162831
|
|
20230609,095200,7247373740,4755,4735,4760,4730,149294
|
|
20230609,095100,6538875160,4735,4720,4735,4705,82346
|
|
20230609,095000,6150147195,4720,4700,4720,4695,58251
|
|
20230609,094900,5875676340,4705,4695,4705,4690,37929
|
|
20230609,094800,5697534755,4695,4695,4695,4685,20195
|
|
20230609,094700,5602817830,4695,4670,4695,4670,19119
|
|
20230609,094600,5513191850,4670,4690,4690,4670,17947
|
|
20230609,094500,5429189700,4690,4685,4695,4685,15770
|
|
20230609,094400,5355211320,4690,4690,4690,4685,4383
|
|
20230609,094300,5334661470,4685,4685,4695,4685,16293
|
|
20230609,094200,5258251055,4685,4675,4690,4675,24981
|
|
20230609,094100,5141306280,4675,4675,4680,4670,9339
|
|
20230609,094000,5097644825,4675,4675,4680,4670,8760
|
|
20230609,093900,5056697695,4675,4685,4685,4675,10841
|
|
20230609,093800,5005955820,4685,4690,4690,4685,13925
|
|
20230609,093700,4940694620,4685,4675,4690,4675,17655
|
|
20230609,093600,4858007175,4680,4680,4680,4670,10169
|
|
20230609,093500,4810445505,4680,4665,4680,4660,16010
|
|
20230609,093400,4735651205,4665,4655,4670,4655,3479
|
|
20230609,093300,4719443190,4655,4655,4660,4645,16011
|
|
20230609,093200,4645019390,4660,4670,4675,4655,8727
|
|
20230609,093100,4604331130,4675,4665,4675,4660,6609
|
|
20230609,093000,4573463655,4660,4650,4660,4650,6878
|
|
20230609,092900,4541455605,4645,4650,4655,4645,5587
|
|
20230609,092800,4515481700,4650,4655,4665,4650,11095
|
|
20230609,092700,4463824270,4655,4665,4670,4645,17562
|
|
20230609,092600,4381979335,4670,4680,4680,4660,8921
|
|
20230609,092500,4340323285,4675,4670,4680,4665,14184
|
|
20230609,092400,4274058410,4675,4680,4685,4670,16119
|
|
20230609,092300,4198686725,4680,4680,4685,4675,17700
|
|
20230609,092200,4115889930,4680,4675,4690,4675,30378
|
|
20230609,092100,3973702685,4680,4665,4680,4660,18725
|
|
20230609,092000,3886207630,4660,4660,4670,4655,15054
|
|
20230609,091900,3815973165,4660,4635,4660,4635,21292
|
|
20230609,091800,3717021960,4635,4610,4635,4605,13983
|
|
20230609,091700,3652507695,4615,4610,4620,4610,16376
|
|
20230609,091600,3576986805,4610,4625,4630,4610,20377
|
|
20230609,091500,3482845935,4630,4620,4630,4610,21987
|
|
20230609,091400,3381283090,4620,4625,4630,4615,18439
|
|
20230609,091300,3296063770,4625,4645,4650,4625,29137
|
|
20230609,091200,3160948250,4650,4650,4650,4645,5913
|
|
20230609,091100,3133463750,4650,4655,4655,4650,7793
|
|
20230609,091000,3097203620,4655,4670,4675,4655,23346
|
|
20230609,090900,2988416520,4670,4675,4675,4670,5106
|
|
20230609,090800,2964556370,4680,4685,4685,4665,21169
|
|
20230609,090700,2865589485,4685,4640,4685,4640,46573
|
|
20230609,090600,2648834315,4640,4645,4650,4640,17986
|
|
20230609,090500,2565340495,4645,4655,4655,4640,50930
|
|
20230609,090400,2328808815,4655,4665,4665,4650,10384
|
|
20230609,090300,2280488935,4665,4670,4670,4640,44821
|
|
20230609,090200,2071996670,4670,4675,4680,4645,67180
|
|
20230609,090100,1759076415,4675,4705,4710,4665,78748
|
|
20230609,090000,1390054800,4705,4730,4740,4700,289984
|