774 lines
38 KiB
CSV
774 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,215100,1955331905,4270,4270,4270,4270,7216
|
|
20230614,215000,1955331905,4270,4270,4270,4270,0
|
|
20230614,214900,1955331905,4270,4270,4270,4270,0
|
|
20230614,214800,1955331905,4270,4270,4270,4270,0
|
|
20230614,214700,1955331905,4270,4270,4270,4270,0
|
|
20230614,214600,1955331905,4270,4270,4270,4270,0
|
|
20230614,214500,1955331905,4270,4270,4270,4270,0
|
|
20230614,214400,1955331905,4270,4270,4270,4270,0
|
|
20230614,214300,1955331905,4270,4270,4270,4270,0
|
|
20230614,214200,1955331905,4270,4270,4270,4270,0
|
|
20230614,214100,1955331905,4270,4270,4270,4270,0
|
|
20230614,214000,1955331905,4270,4270,4270,4270,0
|
|
20230614,213900,1955331905,4270,4270,4270,4270,0
|
|
20230614,213800,1955331905,4270,4270,4270,4270,0
|
|
20230614,213700,1955331905,4270,4270,4270,4270,0
|
|
20230614,213600,1955331905,4270,4270,4270,4270,0
|
|
20230614,213500,1955331905,4270,4270,4270,4270,0
|
|
20230614,213400,1955331905,4270,4270,4270,4270,0
|
|
20230614,213300,1955331905,4270,4270,4270,4270,0
|
|
20230614,213200,1955331905,4270,4270,4270,4270,0
|
|
20230614,213100,1955331905,4270,4270,4270,4270,0
|
|
20230614,213000,1955331905,4270,4270,4270,4270,0
|
|
20230614,212900,1955331905,4270,4270,4270,4270,0
|
|
20230614,212800,1955331905,4270,4270,4270,4270,0
|
|
20230614,212700,1955331905,4270,4270,4270,4270,0
|
|
20230614,212600,1955331905,4270,4270,4270,4270,0
|
|
20230614,212500,1955331905,4270,4270,4270,4270,0
|
|
20230614,212400,1955331905,4270,4270,4270,4270,0
|
|
20230614,212300,1955331905,4270,4270,4270,4270,0
|
|
20230614,212200,1955331905,4270,4270,4270,4270,0
|
|
20230614,212100,1955331905,4270,4270,4270,4270,7216
|
|
20230614,212000,1955331905,4270,4270,4270,4270,0
|
|
20230614,211900,1955331905,4270,4270,4270,4270,0
|
|
20230614,211800,1955331905,4270,4270,4270,4270,0
|
|
20230614,211700,1955331905,4270,4270,4270,4270,0
|
|
20230614,211600,1955331905,4270,4270,4270,4270,0
|
|
20230614,211500,1955331905,4270,4270,4270,4270,0
|
|
20230614,211400,1955331905,4270,4270,4270,4270,0
|
|
20230614,211300,1955331905,4270,4270,4270,4270,0
|
|
20230614,211200,1955331905,4270,4270,4270,4270,0
|
|
20230614,211100,1955331905,4270,4270,4270,4270,0
|
|
20230614,211000,1955331905,4270,4270,4270,4270,0
|
|
20230614,210900,1955331905,4270,4270,4270,4270,0
|
|
20230614,210800,1955331905,4270,4270,4270,4270,0
|
|
20230614,210700,1955331905,4270,4270,4270,4270,0
|
|
20230614,210600,1955331905,4270,4270,4270,4270,0
|
|
20230614,210500,1955331905,4270,4270,4270,4270,0
|
|
20230614,210400,1955331905,4270,4270,4270,4270,0
|
|
20230614,210300,1955331905,4270,4270,4270,4270,0
|
|
20230614,210200,1955331905,4270,4270,4270,4270,0
|
|
20230614,210100,1955331905,4270,4270,4270,4270,0
|
|
20230614,210000,1955331905,4270,4270,4270,4270,0
|
|
20230614,205900,1955331905,4270,4270,4270,4270,0
|
|
20230614,205800,1955331905,4270,4270,4270,4270,0
|
|
20230614,205700,1955331905,4270,4270,4270,4270,0
|
|
20230614,205600,1955331905,4270,4270,4270,4270,0
|
|
20230614,205500,1955331905,4270,4270,4270,4270,0
|
|
20230614,205400,1955331905,4270,4270,4270,4270,0
|
|
20230614,205300,1955331905,4270,4270,4270,4270,0
|
|
20230614,205200,1955331905,4270,4270,4270,4270,0
|
|
20230614,205100,1955331905,4270,4270,4270,4270,7216
|
|
20230614,205000,1955331905,4270,4270,4270,4270,0
|
|
20230614,204900,1955331905,4270,4270,4270,4270,0
|
|
20230614,204800,1955331905,4270,4270,4270,4270,0
|
|
20230614,204700,1955331905,4270,4270,4270,4270,0
|
|
20230614,204600,1955331905,4270,4270,4270,4270,0
|
|
20230614,204500,1955331905,4270,4270,4270,4270,0
|
|
20230614,204400,1955331905,4270,4270,4270,4270,0
|
|
20230614,204300,1955331905,4270,4270,4270,4270,0
|
|
20230614,204200,1955331905,4270,4270,4270,4270,0
|
|
20230614,204100,1955331905,4270,4270,4270,4270,0
|
|
20230614,204000,1955331905,4270,4270,4270,4270,0
|
|
20230614,203900,1955331905,4270,4270,4270,4270,0
|
|
20230614,203800,1955331905,4270,4270,4270,4270,0
|
|
20230614,203700,1955331905,4270,4270,4270,4270,0
|
|
20230614,203600,1955331905,4270,4270,4270,4270,0
|
|
20230614,203500,1955331905,4270,4270,4270,4270,0
|
|
20230614,203400,1955331905,4270,4270,4270,4270,0
|
|
20230614,203300,1955331905,4270,4270,4270,4270,0
|
|
20230614,203200,1955331905,4270,4270,4270,4270,0
|
|
20230614,203100,1955331905,4270,4270,4270,4270,0
|
|
20230614,203000,1955331905,4270,4270,4270,4270,0
|
|
20230614,202900,1955331905,4270,4270,4270,4270,0
|
|
20230614,202800,1955331905,4270,4270,4270,4270,0
|
|
20230614,202700,1955331905,4270,4270,4270,4270,0
|
|
20230614,202600,1955331905,4270,4270,4270,4270,0
|
|
20230614,202500,1955331905,4270,4270,4270,4270,0
|
|
20230614,202400,1955331905,4270,4270,4270,4270,0
|
|
20230614,202300,1955331905,4270,4270,4270,4270,0
|
|
20230614,202200,1955331905,4270,4270,4270,4270,0
|
|
20230614,202100,1955331905,4270,4270,4270,4270,7216
|
|
20230614,202000,1955331905,4270,4270,4270,4270,0
|
|
20230614,201900,1955331905,4270,4270,4270,4270,0
|
|
20230614,201800,1955331905,4270,4270,4270,4270,0
|
|
20230614,201700,1955331905,4270,4270,4270,4270,0
|
|
20230614,201600,1955331905,4270,4270,4270,4270,0
|
|
20230614,201500,1955331905,4270,4270,4270,4270,0
|
|
20230614,201400,1955331905,4270,4270,4270,4270,0
|
|
20230614,201300,1955331905,4270,4270,4270,4270,0
|
|
20230614,201200,1955331905,4270,4270,4270,4270,0
|
|
20230614,201100,1955331905,4270,4270,4270,4270,0
|
|
20230614,201000,1955331905,4270,4270,4270,4270,0
|
|
20230614,200900,1955331905,4270,4270,4270,4270,0
|
|
20230614,200800,1955331905,4270,4270,4270,4270,0
|
|
20230614,200700,1955331905,4270,4270,4270,4270,0
|
|
20230614,200600,1955331905,4270,4270,4270,4270,0
|
|
20230614,200500,1955331905,4270,4270,4270,4270,0
|
|
20230614,200400,1955331905,4270,4270,4270,4270,0
|
|
20230614,200300,1955331905,4270,4270,4270,4270,0
|
|
20230614,200200,1955331905,4270,4270,4270,4270,0
|
|
20230614,200100,1955331905,4270,4270,4270,4270,0
|
|
20230614,200000,1955331905,4270,4270,4270,4270,0
|
|
20230614,195900,1955331905,4270,4270,4270,4270,0
|
|
20230614,195800,1955331905,4270,4270,4270,4270,0
|
|
20230614,195700,1955331905,4270,4270,4270,4270,0
|
|
20230614,195600,1955331905,4270,4270,4270,4270,0
|
|
20230614,195500,1955331905,4270,4270,4270,4270,0
|
|
20230614,195400,1955331905,4270,4270,4270,4270,0
|
|
20230614,195300,1955331905,4270,4270,4270,4270,0
|
|
20230614,195200,1955331905,4270,4270,4270,4270,0
|
|
20230614,195100,1955331905,4270,4270,4270,4270,7216
|
|
20230614,195000,1955331905,4270,4270,4270,4270,0
|
|
20230614,194900,1955331905,4270,4270,4270,4270,0
|
|
20230614,194800,1955331905,4270,4270,4270,4270,0
|
|
20230614,194700,1955331905,4270,4270,4270,4270,0
|
|
20230614,194600,1955331905,4270,4270,4270,4270,0
|
|
20230614,194500,1955331905,4270,4270,4270,4270,0
|
|
20230614,194400,1955331905,4270,4270,4270,4270,0
|
|
20230614,194300,1955331905,4270,4270,4270,4270,0
|
|
20230614,194200,1955331905,4270,4270,4270,4270,0
|
|
20230614,194100,1955331905,4270,4270,4270,4270,0
|
|
20230614,194000,1955331905,4270,4270,4270,4270,0
|
|
20230614,193900,1955331905,4270,4270,4270,4270,0
|
|
20230614,193800,1955331905,4270,4270,4270,4270,0
|
|
20230614,193700,1955331905,4270,4270,4270,4270,0
|
|
20230614,193600,1955331905,4270,4270,4270,4270,0
|
|
20230614,193500,1955331905,4270,4270,4270,4270,0
|
|
20230614,193400,1955331905,4270,4270,4270,4270,0
|
|
20230614,193300,1955331905,4270,4270,4270,4270,0
|
|
20230614,193200,1955331905,4270,4270,4270,4270,0
|
|
20230614,193100,1955331905,4270,4270,4270,4270,0
|
|
20230614,193000,1955331905,4270,4270,4270,4270,0
|
|
20230614,192900,1955331905,4270,4270,4270,4270,0
|
|
20230614,192800,1955331905,4270,4270,4270,4270,0
|
|
20230614,192700,1955331905,4270,4270,4270,4270,0
|
|
20230614,192600,1955331905,4270,4270,4270,4270,0
|
|
20230614,192500,1955331905,4270,4270,4270,4270,0
|
|
20230614,192400,1955331905,4270,4270,4270,4270,0
|
|
20230614,192300,1955331905,4270,4270,4270,4270,0
|
|
20230614,192200,1955331905,4270,4270,4270,4270,0
|
|
20230614,192100,1955331905,4270,4270,4270,4270,7216
|
|
20230614,192000,1955331905,4270,4270,4270,4270,0
|
|
20230614,191900,1955331905,4270,4270,4270,4270,0
|
|
20230614,191800,1955331905,4270,4270,4270,4270,0
|
|
20230614,191700,1955331905,4270,4270,4270,4270,0
|
|
20230614,191600,1955331905,4270,4270,4270,4270,0
|
|
20230614,191500,1955331905,4270,4270,4270,4270,0
|
|
20230614,191400,1955331905,4270,4270,4270,4270,0
|
|
20230614,191300,1955331905,4270,4270,4270,4270,0
|
|
20230614,191200,1955331905,4270,4270,4270,4270,0
|
|
20230614,191100,1955331905,4270,4270,4270,4270,0
|
|
20230614,191000,1955331905,4270,4270,4270,4270,0
|
|
20230614,190900,1955331905,4270,4270,4270,4270,0
|
|
20230614,190800,1955331905,4270,4270,4270,4270,0
|
|
20230614,190700,1955331905,4270,4270,4270,4270,0
|
|
20230614,190600,1955331905,4270,4270,4270,4270,0
|
|
20230614,190500,1955331905,4270,4270,4270,4270,0
|
|
20230614,190400,1955331905,4270,4270,4270,4270,0
|
|
20230614,190300,1955331905,4270,4270,4270,4270,0
|
|
20230614,190200,1955331905,4270,4270,4270,4270,0
|
|
20230614,190100,1955331905,4270,4270,4270,4270,0
|
|
20230614,190000,1955331905,4270,4270,4270,4270,0
|
|
20230614,185900,1955331905,4270,4270,4270,4270,0
|
|
20230614,185800,1955331905,4270,4270,4270,4270,0
|
|
20230614,185700,1955331905,4270,4270,4270,4270,0
|
|
20230614,185600,1955331905,4270,4270,4270,4270,0
|
|
20230614,185500,1955331905,4270,4270,4270,4270,0
|
|
20230614,185400,1955331905,4270,4270,4270,4270,0
|
|
20230614,185300,1955331905,4270,4270,4270,4270,0
|
|
20230614,185200,1955331905,4270,4270,4270,4270,0
|
|
20230614,185100,1955331905,4270,4270,4270,4270,7216
|
|
20230614,185000,1955331905,4270,4270,4270,4270,0
|
|
20230614,184900,1955331905,4270,4270,4270,4270,0
|
|
20230614,184800,1955331905,4270,4270,4270,4270,0
|
|
20230614,184700,1955331905,4270,4270,4270,4270,0
|
|
20230614,184600,1955331905,4270,4270,4270,4270,0
|
|
20230614,184500,1955331905,4270,4270,4270,4270,0
|
|
20230614,184400,1955331905,4270,4270,4270,4270,0
|
|
20230614,184300,1955331905,4270,4270,4270,4270,0
|
|
20230614,184200,1955331905,4270,4270,4270,4270,0
|
|
20230614,184100,1955331905,4270,4270,4270,4270,0
|
|
20230614,184000,1955331905,4270,4270,4270,4270,0
|
|
20230614,183900,1955331905,4270,4270,4270,4270,0
|
|
20230614,183800,1955331905,4270,4270,4270,4270,0
|
|
20230614,183700,1955331905,4270,4270,4270,4270,0
|
|
20230614,183600,1955331905,4270,4270,4270,4270,0
|
|
20230614,183500,1955331905,4270,4270,4270,4270,0
|
|
20230614,183400,1955331905,4270,4270,4270,4270,0
|
|
20230614,183300,1955331905,4270,4270,4270,4270,0
|
|
20230614,183200,1955331905,4270,4270,4270,4270,0
|
|
20230614,183100,1955331905,4270,4270,4270,4270,0
|
|
20230614,183000,1955331905,4270,4270,4270,4270,0
|
|
20230614,182900,1955331905,4270,4270,4270,4270,0
|
|
20230614,182800,1955331905,4270,4270,4270,4270,0
|
|
20230614,182700,1955331905,4270,4270,4270,4270,0
|
|
20230614,182600,1955331905,4270,4270,4270,4270,0
|
|
20230614,182500,1955331905,4270,4270,4270,4270,0
|
|
20230614,182400,1955331905,4270,4270,4270,4270,0
|
|
20230614,182300,1955331905,4270,4270,4270,4270,0
|
|
20230614,182200,1955331905,4270,4270,4270,4270,0
|
|
20230614,182100,1955331905,4270,4270,4270,4270,7216
|
|
20230614,182000,1955331905,4270,4270,4270,4270,0
|
|
20230614,181900,1955331905,4270,4270,4270,4270,0
|
|
20230614,181800,1955331905,4270,4270,4270,4270,0
|
|
20230614,181700,1955331905,4270,4270,4270,4270,0
|
|
20230614,181600,1955331905,4270,4270,4270,4270,0
|
|
20230614,181500,1955331905,4270,4270,4270,4270,0
|
|
20230614,181400,1955331905,4270,4270,4270,4270,0
|
|
20230614,181300,1955331905,4270,4270,4270,4270,0
|
|
20230614,181200,1955331905,4270,4270,4270,4270,0
|
|
20230614,181100,1955331905,4270,4270,4270,4270,0
|
|
20230614,181000,1955331905,4270,4270,4270,4270,0
|
|
20230614,180900,1955331905,4270,4270,4270,4270,0
|
|
20230614,180800,1955331905,4270,4270,4270,4270,0
|
|
20230614,180700,1955331905,4270,4270,4270,4270,0
|
|
20230614,180600,1955331905,4270,4270,4270,4270,0
|
|
20230614,180500,1955331905,4270,4270,4270,4270,0
|
|
20230614,180400,1955331905,4270,4270,4270,4270,0
|
|
20230614,180300,1955331905,4270,4270,4270,4270,0
|
|
20230614,180200,1955331905,4270,4270,4270,4270,0
|
|
20230614,180100,1955331905,4270,4270,4270,4270,0
|
|
20230614,180000,1955331905,4270,4270,4270,4270,0
|
|
20230614,175900,1955331905,4270,4270,4270,4270,0
|
|
20230614,175800,1955331905,4270,4270,4270,4270,0
|
|
20230614,175700,1955331905,4270,4270,4270,4270,0
|
|
20230614,175600,1955331905,4270,4270,4270,4270,0
|
|
20230614,175500,1955331905,4270,4270,4270,4270,0
|
|
20230614,175400,1955331905,4270,4270,4270,4270,0
|
|
20230614,175300,1955331905,4270,4270,4270,4270,0
|
|
20230614,175200,1955331905,4270,4270,4270,4270,0
|
|
20230614,175100,1955331905,4270,4270,4270,4270,7216
|
|
20230614,175000,1955331905,4270,4270,4270,4270,0
|
|
20230614,174900,1955331905,4270,4270,4270,4270,0
|
|
20230614,174800,1955331905,4270,4270,4270,4270,0
|
|
20230614,174700,1955331905,4270,4270,4270,4270,0
|
|
20230614,174600,1955331905,4270,4270,4270,4270,0
|
|
20230614,174500,1955331905,4270,4270,4270,4270,0
|
|
20230614,174400,1955331905,4270,4270,4270,4270,0
|
|
20230614,174300,1955331905,4270,4270,4270,4270,0
|
|
20230614,174200,1955331905,4270,4270,4270,4270,0
|
|
20230614,174100,1955331905,4270,4270,4270,4270,0
|
|
20230614,174000,1955331905,4270,4270,4270,4270,0
|
|
20230614,173900,1955331905,4270,4270,4270,4270,0
|
|
20230614,173800,1955331905,4270,4270,4270,4270,0
|
|
20230614,173700,1955331905,4270,4270,4270,4270,0
|
|
20230614,173600,1955331905,4270,4270,4270,4270,0
|
|
20230614,173500,1955331905,4270,4270,4270,4270,0
|
|
20230614,173400,1955331905,4270,4270,4270,4270,0
|
|
20230614,173300,1955331905,4270,4270,4270,4270,0
|
|
20230614,173200,1955331905,4270,4270,4270,4270,0
|
|
20230614,173100,1955331905,4270,4270,4270,4270,0
|
|
20230614,173000,1955331905,4270,4270,4270,4270,0
|
|
20230614,172900,1955331905,4270,4270,4270,4270,0
|
|
20230614,172800,1955331905,4270,4270,4270,4270,0
|
|
20230614,172700,1955331905,4270,4270,4270,4270,0
|
|
20230614,172600,1955331905,4270,4270,4270,4270,0
|
|
20230614,172500,1955331905,4270,4270,4270,4270,0
|
|
20230614,172400,1955331905,4270,4270,4270,4270,0
|
|
20230614,172300,1955331905,4270,4270,4270,4270,0
|
|
20230614,172200,1955331905,4270,4270,4270,4270,0
|
|
20230614,172100,1955331905,4270,4270,4270,4270,7216
|
|
20230614,172000,1955331905,4270,4270,4270,4270,0
|
|
20230614,171900,1955331905,4270,4270,4270,4270,0
|
|
20230614,171800,1955331905,4270,4270,4270,4270,0
|
|
20230614,171700,1955331905,4270,4270,4270,4270,0
|
|
20230614,171600,1955331905,4270,4270,4270,4270,0
|
|
20230614,171500,1955331905,4270,4270,4270,4270,0
|
|
20230614,171400,1955331905,4270,4270,4270,4270,0
|
|
20230614,171300,1955331905,4270,4270,4270,4270,0
|
|
20230614,171200,1955331905,4270,4270,4270,4270,0
|
|
20230614,171100,1955331905,4270,4270,4270,4270,0
|
|
20230614,171000,1955331905,4270,4270,4270,4270,0
|
|
20230614,170900,1955331905,4270,4270,4270,4270,0
|
|
20230614,170800,1955331905,4270,4270,4270,4270,0
|
|
20230614,170700,1955331905,4270,4270,4270,4270,0
|
|
20230614,170600,1955331905,4270,4270,4270,4270,0
|
|
20230614,170500,1955331905,4270,4270,4270,4270,0
|
|
20230614,170400,1955331905,4270,4270,4270,4270,0
|
|
20230614,170300,1955331905,4270,4270,4270,4270,0
|
|
20230614,170200,1955331905,4270,4270,4270,4270,0
|
|
20230614,170100,1955331905,4270,4270,4270,4270,0
|
|
20230614,170000,1955331905,4270,4270,4270,4270,0
|
|
20230614,165900,1955331905,4270,4270,4270,4270,0
|
|
20230614,165800,1955331905,4270,4270,4270,4270,0
|
|
20230614,165700,1955331905,4270,4270,4270,4270,0
|
|
20230614,165600,1955331905,4270,4270,4270,4270,0
|
|
20230614,165500,1955331905,4270,4270,4270,4270,0
|
|
20230614,165400,1955331905,4270,4270,4270,4270,0
|
|
20230614,165300,1955331905,4270,4270,4270,4270,0
|
|
20230614,165200,1955331905,4270,4270,4270,4270,0
|
|
20230614,165100,1955331905,4270,4270,4270,4270,7216
|
|
20230614,165000,1955331905,4270,4270,4270,4270,0
|
|
20230614,164900,1955331905,4270,4270,4270,4270,0
|
|
20230614,164800,1955331905,4270,4270,4270,4270,0
|
|
20230614,164700,1955331905,4270,4270,4270,4270,0
|
|
20230614,164600,1955331905,4270,4270,4270,4270,0
|
|
20230614,164500,1955331905,4270,4270,4270,4270,0
|
|
20230614,164400,1955331905,4270,4270,4270,4270,0
|
|
20230614,164300,1955331905,4270,4270,4270,4270,0
|
|
20230614,164200,1955331905,4270,4270,4270,4270,0
|
|
20230614,164100,1955331905,4270,4270,4270,4270,0
|
|
20230614,164000,1955331905,4270,4270,4270,4270,0
|
|
20230614,163900,1955331905,4270,4270,4270,4270,0
|
|
20230614,163800,1955331905,4270,4270,4270,4270,0
|
|
20230614,163700,1955331905,4270,4270,4270,4270,0
|
|
20230614,163600,1955331905,4270,4270,4270,4270,0
|
|
20230614,163500,1955331905,4270,4270,4270,4270,0
|
|
20230614,163400,1955331905,4270,4270,4270,4270,0
|
|
20230614,163300,1955331905,4270,4270,4270,4270,0
|
|
20230614,163200,1955331905,4270,4270,4270,4270,0
|
|
20230614,163100,1955331905,4270,4270,4270,4270,0
|
|
20230614,163000,1955331905,4270,4270,4270,4270,0
|
|
20230614,162900,1955331905,4270,4270,4270,4270,0
|
|
20230614,162800,1955331905,4270,4270,4270,4270,0
|
|
20230614,162700,1955331905,4270,4270,4270,4270,0
|
|
20230614,162600,1955331905,4270,4270,4270,4270,0
|
|
20230614,162500,1955331905,4270,4270,4270,4270,0
|
|
20230614,162400,1955331905,4270,4270,4270,4270,0
|
|
20230614,162300,1955331905,4270,4270,4270,4270,0
|
|
20230614,162200,1955331905,4270,4270,4270,4270,0
|
|
20230614,162100,1955331905,4270,4270,4270,4270,7216
|
|
20230614,162000,1955331905,4270,4270,4270,4270,0
|
|
20230614,161900,1955331905,4270,4270,4270,4270,0
|
|
20230614,161800,1955331905,4270,4270,4270,4270,0
|
|
20230614,161700,1955331905,4270,4270,4270,4270,0
|
|
20230614,161600,1955331905,4270,4270,4270,4270,0
|
|
20230614,161500,1955331905,4270,4270,4270,4270,0
|
|
20230614,161400,1955331905,4270,4270,4270,4270,0
|
|
20230614,161300,1955331905,4270,4270,4270,4270,0
|
|
20230614,161200,1955331905,4270,4270,4270,4270,0
|
|
20230614,161100,1955331905,4270,4270,4270,4270,0
|
|
20230614,161000,1955331905,4270,4270,4270,4270,0
|
|
20230614,160900,1955331905,4270,4270,4270,4270,0
|
|
20230614,160800,1955331905,4270,4270,4270,4270,0
|
|
20230614,160700,1955331905,4270,4270,4270,4270,0
|
|
20230614,160600,1955331905,4270,4270,4270,4270,0
|
|
20230614,160500,1955331905,4270,4270,4270,4270,0
|
|
20230614,160400,1955331905,4270,4270,4270,4270,0
|
|
20230614,160300,1955331905,4270,4270,4270,4270,0
|
|
20230614,160200,1955331905,4270,4270,4270,4270,0
|
|
20230614,160100,1955331905,4270,4270,4270,4270,0
|
|
20230614,160000,1955331905,4270,4270,4270,4270,0
|
|
20230614,155900,1955331905,4270,4270,4270,4270,0
|
|
20230614,155800,1955331905,4270,4270,4270,4270,0
|
|
20230614,155700,1955331905,4270,4270,4270,4270,0
|
|
20230614,155600,1955331905,4270,4270,4270,4270,0
|
|
20230614,155500,1955331905,4270,4270,4270,4270,0
|
|
20230614,155400,1955331905,4270,4270,4270,4270,0
|
|
20230614,155300,1955331905,4270,4270,4270,4270,0
|
|
20230614,155200,1955331905,4270,4270,4270,4270,0
|
|
20230614,155100,1955331905,4270,4270,4270,4270,7216
|
|
20230614,155000,1955331905,4270,4270,4270,4270,0
|
|
20230614,154900,1955331905,4270,4270,4270,4270,0
|
|
20230614,154800,1955331905,4270,4270,4270,4270,0
|
|
20230614,154700,1955331905,4270,4270,4270,4270,0
|
|
20230614,154600,1955331905,4270,4270,4270,4270,0
|
|
20230614,154500,1955331905,4270,4270,4270,4270,0
|
|
20230614,154400,1955331905,4270,4270,4270,4270,0
|
|
20230614,154300,1955331905,4270,4270,4270,4270,0
|
|
20230614,154200,1955331905,4270,4270,4270,4270,0
|
|
20230614,154100,1955331905,4270,4270,4270,4270,0
|
|
20230614,154000,1955331905,4270,4270,4270,4270,0
|
|
20230614,153900,1955331905,4270,4270,4270,4270,0
|
|
20230614,153800,1955331905,4270,4270,4270,4270,0
|
|
20230614,153700,1955331905,4270,4270,4270,4270,0
|
|
20230614,153600,1955331905,4270,4270,4270,4270,0
|
|
20230614,153500,1955331905,4270,4270,4270,4270,0
|
|
20230614,153400,1955331905,4270,4270,4270,4270,0
|
|
20230614,153300,1955331905,4270,4270,4270,4270,0
|
|
20230614,153200,1955331905,4270,4270,4270,4270,0
|
|
20230614,153100,1955331905,4270,4270,4270,4270,0
|
|
20230614,153000,1955331905,4270,4270,4270,4270,7216
|
|
20230614,152900,1924519585,4220,4220,4220,4220,0
|
|
20230614,152800,1924519585,4220,4220,4220,4220,0
|
|
20230614,152700,1924519585,4220,4220,4220,4220,0
|
|
20230614,152600,1924519585,4220,4220,4220,4220,0
|
|
20230614,152500,1924519585,4220,4220,4220,4220,0
|
|
20230614,152400,1924519585,4220,4220,4220,4220,0
|
|
20230614,152300,1924519585,4220,4220,4220,4220,0
|
|
20230614,152200,1924519585,4220,4220,4220,4220,0
|
|
20230614,152100,1924519585,4220,4220,4220,4220,0
|
|
20230614,152000,1924519585,4220,4220,4220,4220,0
|
|
20230614,151900,1924519585,4220,4260,4260,4215,2439
|
|
20230614,151800,1914141190,4265,4235,4265,4210,4261
|
|
20230614,151700,1896091520,4235,4235,4240,4235,1059
|
|
20230614,151600,1891606010,4235,4235,4235,4230,250
|
|
20230614,151500,1890547265,4230,4230,4235,4225,337
|
|
20230614,151400,1889121495,4215,4225,4225,4215,1202
|
|
20230614,151300,1884054325,4235,4225,4235,4225,78
|
|
20230614,151200,1883724760,4225,4210,4230,4210,1272
|
|
20230614,151100,1878366865,4205,4240,4240,4205,2270
|
|
20230614,151000,1868814890,4210,4220,4230,4200,11234
|
|
20230614,150900,1821475805,4230,4230,4230,4230,21
|
|
20230614,150800,1821386975,4220,4225,4230,4220,1264
|
|
20230614,150700,1816047595,4225,4235,4235,4225,161
|
|
20230614,150600,1815365770,4225,4225,4225,4225,76
|
|
20230614,150500,1815044670,4225,4230,4235,4225,1139
|
|
20230614,150400,1810228350,4230,4230,4230,4230,97
|
|
20230614,150300,1809818040,4230,4240,4240,4230,136
|
|
20230614,150200,1809242250,4235,4240,4240,4235,293
|
|
20230614,150100,1807999960,4240,4235,4245,4235,387
|
|
20230614,150000,1806359160,4235,4225,4240,4225,210
|
|
20230614,145900,1805470465,4225,4235,4240,4225,343
|
|
20230614,145800,1804017035,4235,4230,4235,4220,21
|
|
20230614,145700,1803928175,4220,4235,4235,4220,508
|
|
20230614,145600,1801777980,4230,4225,4230,4225,221
|
|
20230614,145500,1800843165,4220,4230,4230,4220,177
|
|
20230614,145400,1800095435,4230,4240,4250,4230,613
|
|
20230614,145300,1797498605,4240,4260,4260,4240,951
|
|
20230614,145200,1793461140,4255,4250,4255,4240,2850
|
|
20230614,145100,1781341470,4240,4240,4245,4240,122
|
|
20230614,145000,1780824165,4240,4235,4240,4225,15
|
|
20230614,144900,1780760705,4225,4240,4240,4220,605
|
|
20230614,144800,1778198745,4240,4245,4245,4240,189
|
|
20230614,144700,1777396530,4245,4240,4245,4240,198
|
|
20230614,144600,1776556190,4240,4250,4250,4215,2802
|
|
20230614,144500,1764670235,4215,4240,4250,4215,223
|
|
20230614,144400,1763724290,4220,4215,4250,4215,5787
|
|
20230614,144300,1739286820,4215,4215,4215,4215,57
|
|
20230614,144200,1739046565,4215,4215,4215,4215,8
|
|
20230614,144100,1739012845,4215,4205,4215,4205,105
|
|
20230614,144000,1738570840,4205,4200,4205,4200,201
|
|
20230614,143900,1737725640,4200,4205,4215,4200,670
|
|
20230614,143800,1734904365,4215,4215,4215,4215,80
|
|
20230614,143700,1734567165,4225,4225,4225,4225,0
|
|
20230614,143600,1734567165,4225,4215,4225,4215,68
|
|
20230614,143500,1734280375,4210,4205,4210,4205,618
|
|
20230614,143400,1731678925,4200,4210,4210,4200,550
|
|
20230614,143300,1729366200,4205,4205,4205,4205,57
|
|
20230614,143200,1729126515,4210,4200,4210,4200,1415
|
|
20230614,143100,1723176715,4200,4200,4205,4200,404
|
|
20230614,143000,1721478415,4200,4200,4200,4200,60
|
|
20230614,142900,1721226415,4200,4205,4205,4200,761
|
|
20230614,142800,1718027190,4205,4205,4205,4205,70
|
|
20230614,142700,1717732840,4205,4210,4210,4205,68
|
|
20230614,142600,1717446890,4205,4205,4205,4200,536
|
|
20230614,142500,1715193250,4200,4205,4205,4200,79
|
|
20230614,142400,1714861345,4205,4205,4205,4205,7
|
|
20230614,142300,1714831910,4205,4205,4210,4200,594
|
|
20230614,142200,1712333820,4200,4205,4210,4200,214
|
|
20230614,142100,1711434105,4205,4205,4205,4205,121
|
|
20230614,142000,1710925300,4205,4205,4205,4205,5
|
|
20230614,141900,1710904275,4200,4205,4210,4200,389
|
|
20230614,141800,1709269030,4205,4205,4205,4205,0
|
|
20230614,141700,1709269030,4205,4200,4205,4200,214
|
|
20230614,141600,1708369470,4200,4200,4200,4200,3
|
|
20230614,141500,1708356870,4200,4205,4205,4200,888
|
|
20230614,141400,1704623490,4205,4210,4210,4200,199
|
|
20230614,141300,1703786515,4195,4195,4195,4195,0
|
|
20230614,141200,1703786515,4195,4200,4210,4195,1157
|
|
20230614,141100,1698916805,4200,4190,4205,4190,993
|
|
20230614,141000,1694748090,4190,4195,4195,4190,521
|
|
20230614,140900,1692563005,4200,4195,4200,4195,315
|
|
20230614,140800,1691241455,4195,4195,4195,4195,68
|
|
20230614,140700,1690956195,4195,4195,4200,4195,410
|
|
20230614,140600,1689235280,4200,4195,4200,4195,97
|
|
20230614,140500,1688828360,4195,4200,4200,4195,641
|
|
20230614,140400,1686138860,4210,4195,4210,4195,213
|
|
20230614,140300,1685245210,4195,4205,4205,4195,2943
|
|
20230614,140200,1672883265,4205,4205,4205,4205,189
|
|
20230614,140100,1672088520,4205,4205,4210,4205,368
|
|
20230614,140000,1670541075,4205,4210,4210,4205,2037
|
|
20230614,135900,1661966660,4210,4210,4210,4210,7
|
|
20230614,135800,1661937190,4210,4210,4210,4210,62
|
|
20230614,135700,1661676170,4215,4210,4215,4210,20
|
|
20230614,135600,1661591965,4210,4210,4210,4210,57
|
|
20230614,135500,1661351995,4210,4205,4210,4205,202
|
|
20230614,135400,1660501590,4205,4205,4205,4205,6
|
|
20230614,135300,1660476360,4205,4205,4210,4205,99
|
|
20230614,135200,1660060020,4205,4205,4205,4205,35
|
|
20230614,135100,1659912845,4205,4215,4215,4205,213
|
|
20230614,135000,1659016095,4215,4215,4220,4210,627
|
|
20230614,134900,1656373255,4210,4250,4255,4210,25
|
|
20230614,134800,1656267625,4255,4200,4255,4200,133
|
|
20230614,134700,1655707620,4200,4205,4210,4200,285
|
|
20230614,134600,1654509700,4205,4205,4205,4200,1157
|
|
20230614,134500,1649645080,4205,4210,4210,4205,208
|
|
20230614,134400,1648769545,4215,4210,4215,4210,7
|
|
20230614,134300,1648740070,4210,4215,4215,4210,55
|
|
20230614,134200,1648508270,4210,4200,4215,4200,1114
|
|
20230614,134100,1643819550,4200,4205,4210,4200,182
|
|
20230614,134000,1643054005,4200,4205,4215,4200,19
|
|
20230614,133900,1642974130,4195,4205,4205,4195,188
|
|
20230614,133800,1642184420,4215,4215,4215,4215,0
|
|
20230614,133700,1642184420,4215,4220,4220,4195,3940
|
|
20230614,133600,1625572440,4220,4225,4225,4220,636
|
|
20230614,133500,1622885890,4225,4225,4250,4225,230
|
|
20230614,133400,1621910460,4225,4225,4225,4225,157
|
|
20230614,133300,1621247135,4225,4250,4250,4225,440
|
|
20230614,133200,1619378135,4250,4230,4250,4230,101
|
|
20230614,133100,1618949490,4225,4225,4230,4225,383
|
|
20230614,133000,1617331265,4220,4220,4225,4220,719
|
|
20230614,132900,1614295935,4220,4220,4225,4220,1012
|
|
20230614,132800,1610021415,4220,4220,4225,4220,452
|
|
20230614,132700,1608112295,4225,4220,4225,4220,47
|
|
20230614,132600,1607913930,4225,4205,4230,4205,304
|
|
20230614,132500,1606630175,4195,4225,4230,4195,865
|
|
20230614,132400,1602991785,4230,4225,4230,4225,100
|
|
20230614,132300,1602568875,4190,4215,4235,4190,723
|
|
20230614,132200,1599517725,4190,4205,4205,4190,656
|
|
20230614,132100,1596768710,4205,4190,4205,4190,366
|
|
20230614,132000,1595231285,4190,4185,4250,4185,1034
|
|
20230614,131900,1590884850,4185,4185,4185,4185,27
|
|
20230614,131800,1590771855,4190,4190,4190,4185,298
|
|
20230614,131700,1589523700,4190,4185,4190,4185,108
|
|
20230614,131600,1589071235,4185,4185,4190,4185,175
|
|
20230614,131500,1588338815,4185,4185,4185,4185,117
|
|
20230614,131400,1587849170,4185,4190,4195,4185,1299
|
|
20230614,131300,1582405465,4190,4190,4190,4190,59
|
|
20230614,131200,1582158255,4190,4190,4190,4190,0
|
|
20230614,131100,1582158255,4190,4190,4190,4190,0
|
|
20230614,131000,1582158255,4190,4210,4210,4190,234
|
|
20230614,130900,1581176255,4200,4200,4250,4200,613
|
|
20230614,130800,1578589760,4195,4195,4195,4195,0
|
|
20230614,130700,1578589760,4195,4200,4200,4190,83
|
|
20230614,130600,1578241940,4205,4195,4205,4195,13
|
|
20230614,130500,1578187355,4185,4200,4200,4185,953
|
|
20230614,130400,1574186670,4205,4205,4205,4205,1
|
|
20230614,130300,1574182465,4200,4200,4200,4200,0
|
|
20230614,130200,1574182465,4200,4205,4205,4195,69
|
|
20230614,130100,1573892930,4205,4205,4205,4205,1
|
|
20230614,130000,1573888725,4205,4195,4205,4185,1008
|
|
20230614,125900,1569656960,4190,4205,4205,4190,80
|
|
20230614,125800,1569321415,4195,4195,4195,4195,118
|
|
20230614,125700,1568826405,4190,4190,4195,4190,84
|
|
20230614,125600,1568474345,4190,4190,4195,4190,186
|
|
20230614,125500,1567694185,4185,4190,4190,4185,613
|
|
20230614,125400,1565126295,4190,4190,4190,4190,277
|
|
20230614,125300,1563965665,4190,4200,4200,4190,254
|
|
20230614,125200,1562899075,4190,4190,4190,4190,314
|
|
20230614,125100,1561583415,4190,4200,4200,4190,926
|
|
20230614,125000,1557696425,4200,4205,4205,4200,582
|
|
20230614,124900,1555252005,4200,4205,4205,4200,66
|
|
20230614,124800,1554974800,4200,4205,4205,4200,783
|
|
20230614,124700,1551682405,4205,4205,4210,4200,2879
|
|
20230614,124600,1539586455,4205,4215,4215,4205,4381
|
|
20230614,124500,1521124540,4215,4220,4220,4215,111
|
|
20230614,124400,1520656230,4220,4215,4220,4215,22
|
|
20230614,124300,1520563450,4215,4220,4220,4215,64
|
|
20230614,124200,1520293655,4215,4220,4220,4215,133
|
|
20230614,124100,1519732530,4215,4215,4220,4215,384
|
|
20230614,124000,1518112470,4220,4220,4220,4215,378
|
|
20230614,123900,1516518450,4220,4215,4220,4210,269
|
|
20230614,123800,1515385090,4210,4215,4215,4210,249
|
|
20230614,123700,1514336105,4215,4215,4220,4210,1473
|
|
20230614,123600,1508125820,4215,4215,4215,4210,56
|
|
20230614,123500,1507889995,4215,4250,4250,4215,16957
|
|
20230614,123400,1435980635,4255,4250,4255,4250,943
|
|
20230614,123300,1431972855,4250,4250,4255,4250,398
|
|
20230614,123200,1430279845,4250,4250,4250,4250,923
|
|
20230614,123100,1426357095,4250,4250,4250,4250,0
|
|
20230614,123000,1426357095,4250,4255,4255,4250,68
|
|
20230614,122900,1426068040,4250,4250,4255,4250,26
|
|
20230614,122800,1425957490,4255,4255,4255,4255,114
|
|
20230614,122700,1425472420,4255,4250,4255,4250,58
|
|
20230614,122600,1425225915,4250,4250,4255,4250,504
|
|
20230614,122500,1423083400,4250,4245,4255,4245,62
|
|
20230614,122400,1422820190,4265,4265,4265,4265,0
|
|
20230614,122300,1422820190,4265,4260,4265,4260,45
|
|
20230614,122200,1422628270,4270,4250,4270,4245,160
|
|
20230614,122100,1421947170,4245,4250,4250,4245,69
|
|
20230614,122000,1421653965,4245,4240,4245,4240,559
|
|
20230614,121900,1419283510,4245,4245,4245,4245,7
|
|
20230614,121800,1419253795,4245,4245,4245,4245,86
|
|
20230614,121700,1418888725,4245,4245,4245,4235,168
|
|
20230614,121600,1418176135,4240,4235,4240,4235,883
|
|
20230614,121500,1414432565,4240,4240,4240,4240,23
|
|
20230614,121400,1414335045,4240,4240,4240,4240,48
|
|
20230614,121300,1414131525,4240,4240,4240,4240,2
|
|
20230614,121200,1414123045,4245,4245,4245,4245,40
|
|
20230614,121100,1413953245,4235,4235,4240,4235,87
|
|
20230614,121000,1413584760,4240,4250,4255,4240,226
|
|
20230614,120900,1412625010,4250,4245,4250,4245,91
|
|
20230614,120800,1412238675,4245,4245,4245,4235,4035
|
|
20230614,120700,1395130150,4245,4250,4250,4240,6150
|
|
20230614,120600,1368996340,4250,4255,4255,4250,3070
|
|
20230614,120500,1355935245,4260,4260,4260,4260,0
|
|
20230614,120400,1355935245,4260,4260,4265,4260,681
|
|
20230614,120300,1353034160,4260,4265,4265,4260,952
|
|
20230614,120200,1348974170,4265,4265,4265,4265,29
|
|
20230614,120100,1348850485,4265,4255,4265,4255,160
|
|
20230614,120000,1348168875,4265,4265,4265,4260,291
|
|
20230614,115900,1346928785,4265,4265,4265,4265,34
|
|
20230614,115800,1346783775,4260,4260,4260,4255,95
|
|
20230614,115700,1346379360,4265,4265,4265,4265,75
|
|
20230614,115600,1346059485,4265,4255,4265,4255,589
|
|
20230614,115500,1343549875,4255,4255,4255,4255,1060
|
|
20230614,115400,1339039575,4255,4265,4265,4255,2022
|
|
20230614,115300,1330426370,4265,4265,4270,4265,73
|
|
20230614,115200,1330115020,4265,4270,4270,4265,11
|
|
20230614,115100,1330068085,4270,4270,4270,4265,189
|
|
20230614,115000,1329261730,4265,4270,4275,4265,51
|
|
20230614,114900,1329043975,4270,4270,4270,4270,42
|
|
20230614,114800,1328864635,4270,4270,4270,4265,44
|
|
20230614,114700,1328676800,4265,4270,4270,4265,88
|
|
20230614,114600,1328301325,4270,4270,4270,4270,5
|
|
20230614,114500,1328279975,4270,4270,4275,4270,1386
|
|
20230614,114400,1322361740,4275,4275,4275,4275,3
|
|
20230614,114300,1322348915,4275,4270,4275,4270,29
|
|
20230614,114200,1322224985,4275,4275,4275,4270,173
|
|
20230614,114100,1321485870,4275,4275,4275,4275,400
|
|
20230614,114000,1319775870,4270,4270,4275,4270,356
|
|
20230614,113900,1318255200,4275,4290,4290,4275,22
|
|
20230614,113800,1318161120,4275,4275,4275,4270,50
|
|
20230614,113700,1317947395,4280,4270,4280,4270,87
|
|
20230614,113600,1317575605,4280,4280,4280,4280,2
|
|
20230614,113500,1317567045,4270,4275,4275,4270,702
|
|
20230614,113400,1314567610,4275,4310,4315,4275,78
|
|
20230614,113300,1314233420,4315,4270,4315,4270,709
|
|
20230614,113200,1311186965,4270,4275,4275,4270,535
|
|
20230614,113100,1308899855,4275,4275,4275,4275,912
|
|
20230614,113000,1305001055,4275,4275,4275,4275,0
|
|
20230614,112900,1305001055,4275,4270,4275,4270,857
|
|
20230614,112800,1301337670,4270,4270,4270,4270,6
|
|
20230614,112700,1301312050,4270,4270,4270,4270,32
|
|
20230614,112600,1301175410,4275,4270,4275,4270,115
|
|
20230614,112500,1300684070,4270,4270,4270,4270,42
|
|
20230614,112400,1300504730,4270,4270,4270,4270,0
|
|
20230614,112300,1300504730,4270,4270,4290,4270,126
|
|
20230614,112200,1299965530,4275,4265,4275,4265,11
|
|
20230614,112100,1299918605,4275,4265,4275,4265,158
|
|
20230614,112000,1299244725,4270,4270,4275,4270,992
|
|
20230614,111900,1295008830,4270,4280,4280,4270,310
|
|
20230614,111800,1293684680,4275,4275,4275,4270,1203
|
|
20230614,111700,1288542145,4275,4280,4280,4275,1009
|
|
20230614,111600,1284224310,4285,4285,4285,4285,354
|
|
20230614,111500,1282707420,4290,4285,4290,4285,64
|
|
20230614,111400,1282433175,4285,4290,4290,4285,157
|
|
20230614,111300,1281759830,4290,4285,4290,4285,59
|
|
20230614,111200,1281507010,4290,4290,4290,4280,755
|
|
20230614,111100,1278272890,4295,4285,4295,4285,544
|
|
20230614,111000,1275941640,4285,4280,4290,4280,363
|
|
20230614,110900,1274385265,4285,4285,4285,4280,32
|
|
20230614,110800,1274248285,4280,4280,4285,4280,236
|
|
20230614,110700,1273238175,4285,4290,4290,4280,473
|
|
20230614,110600,1271210685,4285,4285,4285,4285,121
|
|
20230614,110500,1270692200,4285,4285,4285,4285,62
|
|
20230614,110400,1270426530,4285,4285,4285,4285,38
|
|
20230614,110300,1270263700,4285,4285,4285,4285,0
|
|
20230614,110200,1270263700,4285,4285,4285,4285,66
|
|
20230614,110100,1269980890,4290,4280,4290,4280,964
|
|
20230614,110000,1265854890,4285,4285,4285,4285,87
|
|
20230614,105900,1265482095,4280,4280,4280,4280,162
|
|
20230614,105800,1264788735,4275,4275,4275,4275,0
|
|
20230614,105700,1264788735,4275,4270,4275,4270,729
|
|
20230614,105600,1261672605,4275,4275,4275,4275,1294
|
|
20230614,105500,1256140755,4275,4275,4275,4275,0
|
|
20230614,105400,1256140755,4275,4295,4295,4275,67
|
|
20230614,105300,1255854130,4295,4295,4295,4295,80
|
|
20230614,105200,1255510530,4270,4270,4270,4260,3104
|
|
20230614,105100,1242259830,4270,4290,4290,4270,3366
|
|
20230614,105000,1227877685,4295,4300,4300,4295,113
|
|
20230614,104900,1227392340,4300,4300,4305,4300,3491
|
|
20230614,104800,1212381030,4300,4305,4305,4300,251
|
|
20230614,104700,1211300835,4305,4320,4320,4305,908
|
|
20230614,104600,1207391200,4320,4340,4340,4320,322
|
|
20230614,104500,1205995015,4340,4340,4340,4340,253
|
|
20230614,104400,1204896995,4340,4330,4340,4330,424
|
|
20230614,104300,1203059950,4330,4330,4335,4330,1408
|
|
20230614,104200,1196963305,4330,4330,4335,4330,582
|
|
20230614,104100,1194443240,4300,4330,4340,4300,1389
|
|
20230614,104000,1188450460,4335,4335,4335,4335,2
|
|
20230614,103900,1188441790,4335,4335,4335,4335,15
|
|
20230614,103800,1188376765,4335,4330,4335,4290,4694
|
|
20230614,103700,1168154380,4330,4340,4340,4330,4372
|
|
20230614,103600,1149220750,4340,4345,4345,4330,2882
|
|
20230614,103500,1136713065,4345,4350,4350,4340,515
|
|
20230614,103400,1134477270,4350,4345,4350,4340,122
|
|
20230614,103300,1133946765,4345,4350,4350,4340,269
|
|
20230614,103200,1132776635,4330,4365,4365,4330,1683
|
|
20230614,103100,1125451315,4365,4380,4380,4365,4430
|
|
20230614,103000,1106082095,4375,4395,4400,4375,4122
|
|
20230614,102900,1088003745,4395,4410,4410,4395,5793
|
|
20230614,102800,1062541110,4395,4395,4415,4390,3706
|
|
20230614,102700,1046245565,4385,4395,4395,4380,762
|
|
20230614,102600,1042903145,4400,4400,4410,4375,5048
|
|
20230614,102500,1020775430,4410,4405,4435,4390,16079
|
|
20230614,102400,949804090,4405,4385,4410,4385,10071
|
|
20230614,102300,905508150,4390,4360,4400,4360,10663
|
|
20230614,102200,858844100,4360,4350,4360,4350,1720
|
|
20230614,102100,851354625,4350,4350,4365,4350,3418
|
|
20230614,102000,836462965,4345,4335,4365,4335,10267
|
|
20230614,101900,791832320,4335,4320,4335,4300,4480
|
|
20230614,101800,772498095,4300,4305,4315,4300,3710
|
|
20230614,101700,756514120,4305,4300,4305,4300,268
|
|
20230614,101600,755361710,4300,4295,4305,4295,1456
|
|
20230614,101500,749102485,4290,4300,4300,4290,728
|
|
20230614,101400,745975850,4300,4305,4305,4300,1969
|
|
20230614,101300,737506340,4305,4335,4340,4305,4911
|
|
20230614,101200,716309935,4335,4295,4335,4295,8791
|
|
20230614,101100,678343650,4295,4265,4295,4265,1622
|
|
20230614,101000,671404390,4265,4270,4270,4255,759
|
|
20230614,100900,668165485,4270,4245,4270,4245,3146
|
|
20230614,100800,654772935,4245,4250,4250,4245,436
|
|
20230614,100700,652920970,4250,4235,4250,4235,9055
|
|
20230614,100600,614505000,4230,4225,4235,4225,3882
|
|
20230614,100500,598082215,4225,4210,4225,4210,5330
|
|
20230614,100400,575597595,4210,4210,4210,4210,99
|
|
20230614,100300,575180805,4180,4210,4210,4180,310
|
|
20230614,100200,573884365,4210,4195,4210,4175,8142
|
|
20230614,100100,539693245,4195,4195,4195,4195,2417
|
|
20230614,100000,529553930,4195,4200,4200,4190,991
|
|
20230614,095900,525398735,4200,4190,4200,4190,302
|
|
20230614,095800,524130695,4190,4190,4190,4190,4
|
|
20230614,095700,524113935,4190,4185,4195,4185,155
|
|
20230614,095600,523465190,4185,4195,4195,4185,439
|
|
20230614,095500,521627835,4195,4185,4195,4185,54
|
|
20230614,095400,521401755,4190,4190,4190,4190,22
|
|
20230614,095300,521309575,4195,4185,4195,4185,203
|
|
20230614,095200,520460010,4175,4175,4180,4175,1004
|
|
20230614,095100,516266610,4175,4180,4180,4175,1002
|
|
20230614,095000,512083200,4180,4180,4180,4180,111
|
|
20230614,094900,511619220,4180,4180,4180,4175,670
|
|
20230614,094800,508821120,4180,4175,4180,4175,1028
|
|
20230614,094700,504528690,4180,4175,4180,4175,510
|
|
20230614,094600,502399390,4175,4175,4180,4175,708
|
|
20230614,094500,499443180,4175,4180,4200,4175,3936
|
|
20230614,094400,482957020,4180,4180,4180,4180,163
|
|
20230614,094300,482275680,4180,4180,4180,4175,1422
|
|
20230614,094200,476331735,4180,4200,4200,4180,17
|
|
20230614,094100,476260610,4180,4195,4195,4180,31892
|
|
20230614,094000,342805655,4195,4195,4195,4190,1535
|
|
20230614,093900,336368830,4195,4210,4210,4195,2027
|
|
20230614,093800,327865535,4195,4195,4195,4195,4223
|
|
20230614,093700,310150050,4195,4220,4220,4195,3426
|
|
20230614,093600,295767860,4220,4200,4220,4200,971
|
|
20230614,093500,291677070,4210,4220,4220,4200,1666
|
|
20230614,093400,284671790,4225,4230,4230,4225,419
|
|
20230614,093300,282900245,4235,4235,4235,4235,0
|
|
20230614,093200,282900245,4235,4230,4235,4230,107
|
|
20230614,093100,282447605,4230,4235,4235,4230,541
|
|
20230614,093000,280156610,4235,4235,4235,4235,1168
|
|
20230614,092900,275210130,4225,4235,4235,4220,644
|
|
20230614,092800,272490680,4220,4220,4235,4220,2560
|
|
20230614,092700,261679480,4220,4215,4220,4215,675
|
|
20230614,092600,258834230,4215,4215,4215,4215,40
|
|
20230614,092500,258665630,4195,4200,4215,4195,4912
|
|
20230614,092400,238036255,4200,4210,4210,4200,2098
|
|
20230614,092300,229215680,4215,4210,4215,4205,569
|
|
20230614,092200,226820605,4210,4215,4215,4210,663
|
|
20230614,092100,224029320,4215,4200,4215,4200,1998
|
|
20230614,092000,215630270,4200,4205,4205,4200,4322
|
|
20230614,091900,197477120,4200,4205,4210,4200,1467
|
|
20230614,091800,191309115,4200,4210,4210,4200,828
|
|
20230614,091700,187827175,4215,4215,4215,4205,2000
|
|
20230614,091600,179409845,4215,4225,4235,4210,429
|
|
20230614,091500,177600320,4200,4215,4215,4200,2353
|
|
20230614,091400,167691900,4215,4225,4245,4215,656
|
|
20230614,091300,164923740,4215,4225,4250,4215,1179
|
|
20230614,091200,159926210,4225,4205,4225,4205,1871
|
|
20230614,091100,152057935,4205,4195,4220,4195,372
|
|
20230614,091000,150492715,4195,4220,4220,4190,2342
|
|
20230614,090900,140675685,4200,4200,4220,4190,1384
|
|
20230614,090800,134873095,4190,4230,4250,4190,3342
|
|
20230614,090700,120785040,4230,4250,4260,4230,1130
|
|
20230614,090600,115986390,4250,4230,4250,4230,1910
|
|
20230614,090500,107885290,4250,4270,4270,4230,8067
|
|
20230614,090400,73665870,4250,4240,4270,4240,3168
|
|
20230614,090300,60174450,4240,4205,4240,4205,3915
|
|
20230614,090200,43620960,4195,4190,4220,4190,1446
|
|
20230614,090100,37560740,4190,4200,4235,4160,2299
|
|
20230614,090000,27899665,4200,4155,4200,4155,6709
|