727 lines
36 KiB
CSV
727 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,210400,2971563065,3625,3625,3625,3625,3524
|
|
20230614,210300,2971563065,3625,3625,3625,3625,0
|
|
20230614,210200,2971563065,3625,3625,3625,3625,0
|
|
20230614,210100,2971563065,3625,3625,3625,3625,0
|
|
20230614,210000,2971563065,3625,3625,3625,3625,0
|
|
20230614,205900,2971563065,3625,3625,3625,3625,0
|
|
20230614,205800,2971563065,3625,3625,3625,3625,0
|
|
20230614,205700,2971563065,3625,3625,3625,3625,0
|
|
20230614,205600,2971563065,3625,3625,3625,3625,0
|
|
20230614,205500,2971563065,3625,3625,3625,3625,0
|
|
20230614,205400,2971563065,3625,3625,3625,3625,0
|
|
20230614,205300,2971563065,3625,3625,3625,3625,0
|
|
20230614,205200,2971563065,3625,3625,3625,3625,0
|
|
20230614,205100,2971563065,3625,3625,3625,3625,0
|
|
20230614,205000,2971563065,3625,3625,3625,3625,0
|
|
20230614,204900,2971563065,3625,3625,3625,3625,0
|
|
20230614,204800,2971563065,3625,3625,3625,3625,0
|
|
20230614,204700,2971563065,3625,3625,3625,3625,0
|
|
20230614,204600,2971563065,3625,3625,3625,3625,0
|
|
20230614,204500,2971563065,3625,3625,3625,3625,0
|
|
20230614,204400,2971563065,3625,3625,3625,3625,0
|
|
20230614,204300,2971563065,3625,3625,3625,3625,0
|
|
20230614,204200,2971563065,3625,3625,3625,3625,0
|
|
20230614,204100,2971563065,3625,3625,3625,3625,0
|
|
20230614,204000,2971563065,3625,3625,3625,3625,0
|
|
20230614,203900,2971563065,3625,3625,3625,3625,0
|
|
20230614,203800,2971563065,3625,3625,3625,3625,0
|
|
20230614,203700,2971563065,3625,3625,3625,3625,0
|
|
20230614,203600,2971563065,3625,3625,3625,3625,0
|
|
20230614,203500,2971563065,3625,3625,3625,3625,0
|
|
20230614,203400,2971563065,3625,3625,3625,3625,3524
|
|
20230614,203300,2971563065,3625,3625,3625,3625,0
|
|
20230614,203200,2971563065,3625,3625,3625,3625,0
|
|
20230614,203100,2971563065,3625,3625,3625,3625,0
|
|
20230614,203000,2971563065,3625,3625,3625,3625,0
|
|
20230614,202900,2971563065,3625,3625,3625,3625,0
|
|
20230614,202800,2971563065,3625,3625,3625,3625,0
|
|
20230614,202700,2971563065,3625,3625,3625,3625,0
|
|
20230614,202600,2971563065,3625,3625,3625,3625,0
|
|
20230614,202500,2971563065,3625,3625,3625,3625,0
|
|
20230614,202400,2971563065,3625,3625,3625,3625,0
|
|
20230614,202300,2971563065,3625,3625,3625,3625,0
|
|
20230614,202200,2971563065,3625,3625,3625,3625,0
|
|
20230614,202100,2971563065,3625,3625,3625,3625,0
|
|
20230614,202000,2971563065,3625,3625,3625,3625,0
|
|
20230614,201900,2971563065,3625,3625,3625,3625,0
|
|
20230614,201800,2971563065,3625,3625,3625,3625,0
|
|
20230614,201700,2971563065,3625,3625,3625,3625,0
|
|
20230614,201600,2971563065,3625,3625,3625,3625,0
|
|
20230614,201500,2971563065,3625,3625,3625,3625,0
|
|
20230614,201400,2971563065,3625,3625,3625,3625,0
|
|
20230614,201300,2971563065,3625,3625,3625,3625,0
|
|
20230614,201200,2971563065,3625,3625,3625,3625,0
|
|
20230614,201100,2971563065,3625,3625,3625,3625,0
|
|
20230614,201000,2971563065,3625,3625,3625,3625,0
|
|
20230614,200900,2971563065,3625,3625,3625,3625,0
|
|
20230614,200800,2971563065,3625,3625,3625,3625,0
|
|
20230614,200700,2971563065,3625,3625,3625,3625,0
|
|
20230614,200600,2971563065,3625,3625,3625,3625,0
|
|
20230614,200500,2971563065,3625,3625,3625,3625,0
|
|
20230614,200400,2971563065,3625,3625,3625,3625,3524
|
|
20230614,200300,2971563065,3625,3625,3625,3625,0
|
|
20230614,200200,2971563065,3625,3625,3625,3625,0
|
|
20230614,200100,2971563065,3625,3625,3625,3625,0
|
|
20230614,200000,2971563065,3625,3625,3625,3625,0
|
|
20230614,195900,2971563065,3625,3625,3625,3625,0
|
|
20230614,195800,2971563065,3625,3625,3625,3625,0
|
|
20230614,195700,2971563065,3625,3625,3625,3625,0
|
|
20230614,195600,2971563065,3625,3625,3625,3625,0
|
|
20230614,195500,2971563065,3625,3625,3625,3625,0
|
|
20230614,195400,2971563065,3625,3625,3625,3625,0
|
|
20230614,195300,2971563065,3625,3625,3625,3625,0
|
|
20230614,195200,2971563065,3625,3625,3625,3625,0
|
|
20230614,195100,2971563065,3625,3625,3625,3625,0
|
|
20230614,195000,2971563065,3625,3625,3625,3625,0
|
|
20230614,194900,2971563065,3625,3625,3625,3625,0
|
|
20230614,194800,2971563065,3625,3625,3625,3625,0
|
|
20230614,194700,2971563065,3625,3625,3625,3625,0
|
|
20230614,194600,2971563065,3625,3625,3625,3625,0
|
|
20230614,194500,2971563065,3625,3625,3625,3625,0
|
|
20230614,194400,2971563065,3625,3625,3625,3625,0
|
|
20230614,194300,2971563065,3625,3625,3625,3625,0
|
|
20230614,194200,2971563065,3625,3625,3625,3625,0
|
|
20230614,194100,2971563065,3625,3625,3625,3625,0
|
|
20230614,194000,2971563065,3625,3625,3625,3625,0
|
|
20230614,193900,2971563065,3625,3625,3625,3625,0
|
|
20230614,193800,2971563065,3625,3625,3625,3625,0
|
|
20230614,193700,2971563065,3625,3625,3625,3625,0
|
|
20230614,193600,2971563065,3625,3625,3625,3625,0
|
|
20230614,193500,2971563065,3625,3625,3625,3625,0
|
|
20230614,193400,2971563065,3625,3625,3625,3625,3524
|
|
20230614,193300,2971563065,3625,3625,3625,3625,0
|
|
20230614,193200,2971563065,3625,3625,3625,3625,0
|
|
20230614,193100,2971563065,3625,3625,3625,3625,0
|
|
20230614,193000,2971563065,3625,3625,3625,3625,0
|
|
20230614,192900,2971563065,3625,3625,3625,3625,0
|
|
20230614,192800,2971563065,3625,3625,3625,3625,0
|
|
20230614,192700,2971563065,3625,3625,3625,3625,0
|
|
20230614,192600,2971563065,3625,3625,3625,3625,0
|
|
20230614,192500,2971563065,3625,3625,3625,3625,0
|
|
20230614,192400,2971563065,3625,3625,3625,3625,0
|
|
20230614,192300,2971563065,3625,3625,3625,3625,0
|
|
20230614,192200,2971563065,3625,3625,3625,3625,0
|
|
20230614,192100,2971563065,3625,3625,3625,3625,0
|
|
20230614,192000,2971563065,3625,3625,3625,3625,0
|
|
20230614,191900,2971563065,3625,3625,3625,3625,0
|
|
20230614,191800,2971563065,3625,3625,3625,3625,0
|
|
20230614,191700,2971563065,3625,3625,3625,3625,0
|
|
20230614,191600,2971563065,3625,3625,3625,3625,0
|
|
20230614,191500,2971563065,3625,3625,3625,3625,0
|
|
20230614,191400,2971563065,3625,3625,3625,3625,0
|
|
20230614,191300,2971563065,3625,3625,3625,3625,0
|
|
20230614,191200,2971563065,3625,3625,3625,3625,0
|
|
20230614,191100,2971563065,3625,3625,3625,3625,0
|
|
20230614,191000,2971563065,3625,3625,3625,3625,0
|
|
20230614,190900,2971563065,3625,3625,3625,3625,0
|
|
20230614,190800,2971563065,3625,3625,3625,3625,0
|
|
20230614,190700,2971563065,3625,3625,3625,3625,0
|
|
20230614,190600,2971563065,3625,3625,3625,3625,0
|
|
20230614,190500,2971563065,3625,3625,3625,3625,0
|
|
20230614,190400,2971563065,3625,3625,3625,3625,3524
|
|
20230614,190300,2971563065,3625,3625,3625,3625,0
|
|
20230614,190200,2971563065,3625,3625,3625,3625,0
|
|
20230614,190100,2971563065,3625,3625,3625,3625,0
|
|
20230614,190000,2971563065,3625,3625,3625,3625,0
|
|
20230614,185900,2971563065,3625,3625,3625,3625,0
|
|
20230614,185800,2971563065,3625,3625,3625,3625,0
|
|
20230614,185700,2971563065,3625,3625,3625,3625,0
|
|
20230614,185600,2971563065,3625,3625,3625,3625,0
|
|
20230614,185500,2971563065,3625,3625,3625,3625,0
|
|
20230614,185400,2971563065,3625,3625,3625,3625,0
|
|
20230614,185300,2971563065,3625,3625,3625,3625,0
|
|
20230614,185200,2971563065,3625,3625,3625,3625,0
|
|
20230614,185100,2971563065,3625,3625,3625,3625,0
|
|
20230614,185000,2971563065,3625,3625,3625,3625,0
|
|
20230614,184900,2971563065,3625,3625,3625,3625,0
|
|
20230614,184800,2971563065,3625,3625,3625,3625,0
|
|
20230614,184700,2971563065,3625,3625,3625,3625,0
|
|
20230614,184600,2971563065,3625,3625,3625,3625,0
|
|
20230614,184500,2971563065,3625,3625,3625,3625,0
|
|
20230614,184400,2971563065,3625,3625,3625,3625,0
|
|
20230614,184300,2971563065,3625,3625,3625,3625,0
|
|
20230614,184200,2971563065,3625,3625,3625,3625,0
|
|
20230614,184100,2971563065,3625,3625,3625,3625,0
|
|
20230614,184000,2971563065,3625,3625,3625,3625,0
|
|
20230614,183900,2971563065,3625,3625,3625,3625,0
|
|
20230614,183800,2971563065,3625,3625,3625,3625,0
|
|
20230614,183700,2971563065,3625,3625,3625,3625,0
|
|
20230614,183600,2971563065,3625,3625,3625,3625,0
|
|
20230614,183500,2971563065,3625,3625,3625,3625,0
|
|
20230614,183400,2971563065,3625,3625,3625,3625,3524
|
|
20230614,183300,2971563065,3625,3625,3625,3625,0
|
|
20230614,183200,2971563065,3625,3625,3625,3625,0
|
|
20230614,183100,2971563065,3625,3625,3625,3625,0
|
|
20230614,183000,2971563065,3625,3625,3625,3625,0
|
|
20230614,182900,2971563065,3625,3625,3625,3625,0
|
|
20230614,182800,2971563065,3625,3625,3625,3625,0
|
|
20230614,182700,2971563065,3625,3625,3625,3625,0
|
|
20230614,182600,2971563065,3625,3625,3625,3625,0
|
|
20230614,182500,2971563065,3625,3625,3625,3625,0
|
|
20230614,182400,2971563065,3625,3625,3625,3625,0
|
|
20230614,182300,2971563065,3625,3625,3625,3625,0
|
|
20230614,182200,2971563065,3625,3625,3625,3625,0
|
|
20230614,182100,2971563065,3625,3625,3625,3625,0
|
|
20230614,182000,2971563065,3625,3625,3625,3625,0
|
|
20230614,181900,2971563065,3625,3625,3625,3625,0
|
|
20230614,181800,2971563065,3625,3625,3625,3625,0
|
|
20230614,181700,2971563065,3625,3625,3625,3625,0
|
|
20230614,181600,2971563065,3625,3625,3625,3625,0
|
|
20230614,181500,2971563065,3625,3625,3625,3625,0
|
|
20230614,181400,2971563065,3625,3625,3625,3625,0
|
|
20230614,181300,2971563065,3625,3625,3625,3625,0
|
|
20230614,181200,2971563065,3625,3625,3625,3625,0
|
|
20230614,181100,2971563065,3625,3625,3625,3625,0
|
|
20230614,181000,2971563065,3625,3625,3625,3625,0
|
|
20230614,180900,2971563065,3625,3625,3625,3625,0
|
|
20230614,180800,2971563065,3625,3625,3625,3625,0
|
|
20230614,180700,2971563065,3625,3625,3625,3625,0
|
|
20230614,180600,2971563065,3625,3625,3625,3625,0
|
|
20230614,180500,2971563065,3625,3625,3625,3625,0
|
|
20230614,180400,2971563065,3625,3625,3625,3625,3524
|
|
20230614,180300,2971563065,3625,3625,3625,3625,0
|
|
20230614,180200,2971563065,3625,3625,3625,3625,0
|
|
20230614,180100,2971563065,3625,3625,3625,3625,0
|
|
20230614,180000,2971563065,3625,3625,3625,3625,0
|
|
20230614,175900,2971563065,3625,3625,3625,3625,0
|
|
20230614,175800,2971563065,3625,3625,3625,3625,0
|
|
20230614,175700,2971563065,3625,3625,3625,3625,0
|
|
20230614,175600,2971563065,3625,3625,3625,3625,0
|
|
20230614,175500,2971563065,3625,3625,3625,3625,0
|
|
20230614,175400,2971563065,3625,3625,3625,3625,0
|
|
20230614,175300,2971563065,3625,3625,3625,3625,0
|
|
20230614,175200,2971563065,3625,3625,3625,3625,0
|
|
20230614,175100,2971563065,3625,3625,3625,3625,0
|
|
20230614,175000,2971563065,3625,3625,3625,3625,0
|
|
20230614,174900,2971563065,3625,3625,3625,3625,0
|
|
20230614,174800,2971563065,3625,3625,3625,3625,0
|
|
20230614,174700,2971563065,3625,3625,3625,3625,0
|
|
20230614,174600,2971563065,3625,3625,3625,3625,0
|
|
20230614,174500,2971563065,3625,3625,3625,3625,0
|
|
20230614,174400,2971563065,3625,3625,3625,3625,0
|
|
20230614,174300,2971563065,3625,3625,3625,3625,0
|
|
20230614,174200,2971563065,3625,3625,3625,3625,0
|
|
20230614,174100,2971563065,3625,3625,3625,3625,0
|
|
20230614,174000,2971563065,3625,3625,3625,3625,0
|
|
20230614,173900,2971563065,3625,3625,3625,3625,0
|
|
20230614,173800,2971563065,3625,3625,3625,3625,0
|
|
20230614,173700,2971563065,3625,3625,3625,3625,0
|
|
20230614,173600,2971563065,3625,3625,3625,3625,0
|
|
20230614,173500,2971563065,3625,3625,3625,3625,0
|
|
20230614,173400,2971563065,3625,3625,3625,3625,3524
|
|
20230614,173300,2971563065,3625,3625,3625,3625,0
|
|
20230614,173200,2971563065,3625,3625,3625,3625,0
|
|
20230614,173100,2971563065,3625,3625,3625,3625,0
|
|
20230614,173000,2971563065,3625,3625,3625,3625,0
|
|
20230614,172900,2971563065,3625,3625,3625,3625,0
|
|
20230614,172800,2971563065,3625,3625,3625,3625,0
|
|
20230614,172700,2971563065,3625,3625,3625,3625,0
|
|
20230614,172600,2971563065,3625,3625,3625,3625,0
|
|
20230614,172500,2971563065,3625,3625,3625,3625,0
|
|
20230614,172400,2971563065,3625,3625,3625,3625,0
|
|
20230614,172300,2971563065,3625,3625,3625,3625,0
|
|
20230614,172200,2971563065,3625,3625,3625,3625,0
|
|
20230614,172100,2971563065,3625,3625,3625,3625,0
|
|
20230614,172000,2971563065,3625,3625,3625,3625,0
|
|
20230614,171900,2971563065,3625,3625,3625,3625,0
|
|
20230614,171800,2971563065,3625,3625,3625,3625,0
|
|
20230614,171700,2971563065,3625,3625,3625,3625,0
|
|
20230614,171600,2971563065,3625,3625,3625,3625,0
|
|
20230614,171500,2971563065,3625,3625,3625,3625,0
|
|
20230614,171400,2971563065,3625,3625,3625,3625,0
|
|
20230614,171300,2971563065,3625,3625,3625,3625,0
|
|
20230614,171200,2971563065,3625,3625,3625,3625,0
|
|
20230614,171100,2971563065,3625,3625,3625,3625,0
|
|
20230614,171000,2971563065,3625,3625,3625,3625,0
|
|
20230614,170900,2971563065,3625,3625,3625,3625,0
|
|
20230614,170800,2971563065,3625,3625,3625,3625,0
|
|
20230614,170700,2971563065,3625,3625,3625,3625,0
|
|
20230614,170600,2971563065,3625,3625,3625,3625,0
|
|
20230614,170500,2971563065,3625,3625,3625,3625,0
|
|
20230614,170400,2971563065,3625,3625,3625,3625,3524
|
|
20230614,170300,2971563065,3625,3625,3625,3625,0
|
|
20230614,170200,2971563065,3625,3625,3625,3625,0
|
|
20230614,170100,2971563065,3625,3625,3625,3625,0
|
|
20230614,170000,2971563065,3625,3625,3625,3625,0
|
|
20230614,165900,2971563065,3625,3625,3625,3625,0
|
|
20230614,165800,2971563065,3625,3625,3625,3625,0
|
|
20230614,165700,2971563065,3625,3625,3625,3625,0
|
|
20230614,165600,2971563065,3625,3625,3625,3625,0
|
|
20230614,165500,2971563065,3625,3625,3625,3625,0
|
|
20230614,165400,2971563065,3625,3625,3625,3625,0
|
|
20230614,165300,2971563065,3625,3625,3625,3625,0
|
|
20230614,165200,2971563065,3625,3625,3625,3625,0
|
|
20230614,165100,2971563065,3625,3625,3625,3625,0
|
|
20230614,165000,2971563065,3625,3625,3625,3625,0
|
|
20230614,164900,2971563065,3625,3625,3625,3625,0
|
|
20230614,164800,2971563065,3625,3625,3625,3625,0
|
|
20230614,164700,2971563065,3625,3625,3625,3625,0
|
|
20230614,164600,2971563065,3625,3625,3625,3625,0
|
|
20230614,164500,2971563065,3625,3625,3625,3625,0
|
|
20230614,164400,2971563065,3625,3625,3625,3625,0
|
|
20230614,164300,2971563065,3625,3625,3625,3625,0
|
|
20230614,164200,2971563065,3625,3625,3625,3625,0
|
|
20230614,164100,2971563065,3625,3625,3625,3625,0
|
|
20230614,164000,2971563065,3625,3625,3625,3625,0
|
|
20230614,163900,2971563065,3625,3625,3625,3625,0
|
|
20230614,163800,2971563065,3625,3625,3625,3625,0
|
|
20230614,163700,2971563065,3625,3625,3625,3625,0
|
|
20230614,163600,2971563065,3625,3625,3625,3625,0
|
|
20230614,163500,2971563065,3625,3625,3625,3625,0
|
|
20230614,163400,2971563065,3625,3625,3625,3625,3524
|
|
20230614,163300,2971563065,3625,3625,3625,3625,0
|
|
20230614,163200,2971563065,3625,3625,3625,3625,0
|
|
20230614,163100,2971563065,3625,3625,3625,3625,0
|
|
20230614,163000,2971563065,3625,3625,3625,3625,0
|
|
20230614,162900,2971563065,3625,3625,3625,3625,0
|
|
20230614,162800,2971563065,3625,3625,3625,3625,0
|
|
20230614,162700,2971563065,3625,3625,3625,3625,0
|
|
20230614,162600,2971563065,3625,3625,3625,3625,0
|
|
20230614,162500,2971563065,3625,3625,3625,3625,0
|
|
20230614,162400,2971563065,3625,3625,3625,3625,0
|
|
20230614,162300,2971563065,3625,3625,3625,3625,0
|
|
20230614,162200,2971563065,3625,3625,3625,3625,0
|
|
20230614,162100,2971563065,3625,3625,3625,3625,0
|
|
20230614,162000,2971563065,3625,3625,3625,3625,0
|
|
20230614,161900,2971563065,3625,3625,3625,3625,0
|
|
20230614,161800,2971563065,3625,3625,3625,3625,0
|
|
20230614,161700,2971563065,3625,3625,3625,3625,0
|
|
20230614,161600,2971563065,3625,3625,3625,3625,0
|
|
20230614,161500,2971563065,3625,3625,3625,3625,0
|
|
20230614,161400,2971563065,3625,3625,3625,3625,0
|
|
20230614,161300,2971563065,3625,3625,3625,3625,0
|
|
20230614,161200,2971563065,3625,3625,3625,3625,0
|
|
20230614,161100,2971563065,3625,3625,3625,3625,0
|
|
20230614,161000,2971563065,3625,3625,3625,3625,0
|
|
20230614,160900,2971563065,3625,3625,3625,3625,0
|
|
20230614,160800,2971563065,3625,3625,3625,3625,0
|
|
20230614,160700,2971563065,3625,3625,3625,3625,0
|
|
20230614,160600,2971563065,3625,3625,3625,3625,0
|
|
20230614,160500,2971563065,3625,3625,3625,3625,0
|
|
20230614,160400,2971563065,3625,3625,3625,3625,3524
|
|
20230614,160300,2971563065,3625,3625,3625,3625,0
|
|
20230614,160200,2971563065,3625,3625,3625,3625,0
|
|
20230614,160100,2971563065,3625,3625,3625,3625,0
|
|
20230614,160000,2971563065,3625,3625,3625,3625,0
|
|
20230614,155900,2971563065,3625,3625,3625,3625,0
|
|
20230614,155800,2971563065,3625,3625,3625,3625,0
|
|
20230614,155700,2971563065,3625,3625,3625,3625,0
|
|
20230614,155600,2971563065,3625,3625,3625,3625,0
|
|
20230614,155500,2971563065,3625,3625,3625,3625,0
|
|
20230614,155400,2971563065,3625,3625,3625,3625,0
|
|
20230614,155300,2971563065,3625,3625,3625,3625,0
|
|
20230614,155200,2971563065,3625,3625,3625,3625,0
|
|
20230614,155100,2971563065,3625,3625,3625,3625,0
|
|
20230614,155000,2971563065,3625,3625,3625,3625,0
|
|
20230614,154900,2971563065,3625,3625,3625,3625,0
|
|
20230614,154800,2971563065,3625,3625,3625,3625,0
|
|
20230614,154700,2971563065,3625,3625,3625,3625,0
|
|
20230614,154600,2971563065,3625,3625,3625,3625,0
|
|
20230614,154500,2971563065,3625,3625,3625,3625,0
|
|
20230614,154400,2971563065,3625,3625,3625,3625,0
|
|
20230614,154300,2971563065,3625,3625,3625,3625,0
|
|
20230614,154200,2971563065,3625,3625,3625,3625,0
|
|
20230614,154100,2971563065,3625,3625,3625,3625,0
|
|
20230614,154000,2971563065,3625,3625,3625,3625,0
|
|
20230614,153900,2971563065,3625,3625,3625,3625,0
|
|
20230614,153800,2971563065,3625,3625,3625,3625,0
|
|
20230614,153700,2971563065,3625,3625,3625,3625,0
|
|
20230614,153600,2971563065,3625,3625,3625,3625,0
|
|
20230614,153500,2971563065,3625,3625,3625,3625,0
|
|
20230614,153400,2971563065,3625,3625,3625,3625,3524
|
|
20230614,153300,2971563065,3625,3625,3625,3625,0
|
|
20230614,153200,2971563065,3625,3625,3625,3625,0
|
|
20230614,153100,2971563065,3625,3625,3625,3625,0
|
|
20230614,153000,2971563065,3625,3625,3625,3625,3524
|
|
20230614,152900,2958788565,3645,3645,3645,3645,0
|
|
20230614,152800,2958788565,3645,3645,3645,3645,0
|
|
20230614,152700,2958788565,3645,3645,3645,3645,0
|
|
20230614,152600,2958788565,3645,3645,3645,3645,0
|
|
20230614,152500,2958788565,3645,3645,3645,3645,0
|
|
20230614,152400,2958788565,3645,3645,3645,3645,0
|
|
20230614,152300,2958788565,3645,3645,3645,3645,0
|
|
20230614,152200,2958788565,3645,3645,3645,3645,0
|
|
20230614,152100,2958788565,3645,3645,3645,3645,0
|
|
20230614,152000,2958788565,3645,3645,3645,3645,0
|
|
20230614,151900,2958788565,3645,3625,3645,3620,3731
|
|
20230614,151800,2945261440,3640,3640,3640,3625,491
|
|
20230614,151700,2943479180,3645,3635,3645,3635,669
|
|
20230614,151600,2941045010,3635,3640,3640,3635,379
|
|
20230614,151500,2939666265,3655,3665,3665,3645,1045
|
|
20230614,151400,2935852770,3665,3645,3665,3645,11825
|
|
20230614,151300,2892617900,3650,3630,3650,3625,5959
|
|
20230614,151200,2870921560,3630,3625,3630,3625,204
|
|
20230614,151100,2870181540,3625,3630,3630,3625,995
|
|
20230614,151000,2866572690,3630,3630,3630,3625,1260
|
|
20230614,150900,2861998940,3625,3620,3625,3620,585
|
|
20230614,150800,2859879215,3620,3625,3625,3620,835
|
|
20230614,150700,2856853840,3620,3620,3620,3620,52
|
|
20230614,150600,2856665600,3620,3615,3620,3615,1713
|
|
20230614,150500,2850473020,3615,3615,3615,3615,1068
|
|
20230614,150400,2846612200,3615,3615,3615,3615,0
|
|
20230614,150300,2846612200,3615,3615,3615,3615,824
|
|
20230614,150200,2843633440,3615,3615,3615,3615,302
|
|
20230614,150100,2842541710,3625,3615,3625,3610,1355
|
|
20230614,150000,2837646265,3615,3615,3615,3615,280
|
|
20230614,145900,2836634065,3615,3615,3615,3615,1022
|
|
20230614,145800,2832939535,3615,3625,3625,3615,2213
|
|
20230614,145700,2824933005,3620,3620,3620,3620,516
|
|
20230614,145600,2823065085,3625,3625,3625,3625,1558
|
|
20230614,145500,2817417335,3625,3625,3625,3625,107
|
|
20230614,145400,2817029460,3620,3620,3620,3620,297
|
|
20230614,145300,2815954320,3620,3620,3620,3620,19
|
|
20230614,145200,2815885540,3615,3615,3615,3615,17
|
|
20230614,145100,2815824085,3615,3615,3615,3615,0
|
|
20230614,145000,2815824085,3615,3625,3625,3615,898
|
|
20230614,144900,2812575530,3625,3625,3625,3625,0
|
|
20230614,144800,2812575530,3625,3625,3625,3625,47
|
|
20230614,144700,2812405155,3630,3625,3630,3625,36
|
|
20230614,144600,2812274505,3630,3625,3630,3625,2246
|
|
20230614,144500,2804122815,3625,3625,3625,3625,20
|
|
20230614,144400,2804050315,3615,3615,3615,3615,1
|
|
20230614,144300,2804046700,3615,3620,3620,3615,534
|
|
20230614,144200,2802114495,3625,3625,3625,3625,430
|
|
20230614,144100,2800555745,3630,3630,3630,3630,636
|
|
20230614,144000,2798247065,3630,3625,3630,3625,21
|
|
20230614,143900,2798170845,3620,3620,3620,3620,0
|
|
20230614,143800,2798170845,3620,3620,3620,3620,0
|
|
20230614,143700,2798170845,3620,3625,3625,3620,315
|
|
20230614,143600,2797030040,3620,3620,3620,3620,700
|
|
20230614,143500,2794496040,3610,3610,3610,3610,0
|
|
20230614,143400,2794496040,3610,3610,3610,3610,0
|
|
20230614,143300,2794496040,3610,3610,3610,3610,0
|
|
20230614,143200,2794496040,3610,3625,3630,3610,381
|
|
20230614,143100,2793117565,3630,3625,3630,3625,836
|
|
20230614,143000,2790082890,3625,3625,3625,3625,100
|
|
20230614,142900,2789720390,3630,3630,3630,3630,25
|
|
20230614,142800,2789629640,3625,3625,3625,3625,7280
|
|
20230614,142700,2763239640,3625,3625,3625,3620,3555
|
|
20230614,142600,2750359895,3625,3625,3630,3625,1260
|
|
20230614,142500,2745790895,3620,3615,3620,3615,231
|
|
20230614,142400,2744954815,3615,3600,3615,3600,223
|
|
20230614,142300,2744148865,3605,3605,3605,3605,153
|
|
20230614,142200,2743597300,3610,3595,3610,3595,1429
|
|
20230614,142100,2738449530,3610,3610,3610,3595,730
|
|
20230614,142000,2735823605,3595,3600,3610,3595,1131
|
|
20230614,141900,2731743720,3600,3600,3605,3595,1771
|
|
20230614,141800,2725370670,3605,3605,3605,3605,58
|
|
20230614,141700,2725161580,3600,3600,3600,3600,324
|
|
20230614,141600,2723995180,3600,3600,3600,3600,84
|
|
20230614,141500,2723692780,3605,3600,3610,3600,1372
|
|
20230614,141400,2718747300,3600,3605,3605,3595,963
|
|
20230614,141300,2715276325,3600,3605,3605,3600,624
|
|
20230614,141200,2713027425,3600,3600,3600,3600,300
|
|
20230614,141100,2711947425,3600,3590,3600,3585,1263
|
|
20230614,141000,2707418605,3590,3600,3600,3590,9060
|
|
20230614,140900,2674893145,3600,3590,3600,3590,311
|
|
20230614,140800,2673775055,3585,3585,3590,3580,8186
|
|
20230614,140700,2644461835,3590,3585,3590,3575,7497
|
|
20230614,140600,2617596765,3590,3600,3600,3585,2629
|
|
20230614,140500,2608158695,3600,3595,3600,3590,1477
|
|
20230614,140400,2602849435,3605,3595,3605,3595,233
|
|
20230614,140300,2602011685,3595,3605,3605,3595,1112
|
|
20230614,140200,2598011060,3600,3600,3600,3600,600
|
|
20230614,140100,2595851060,3600,3605,3605,3600,5118
|
|
20230614,140000,2577411670,3605,3610,3610,3605,1421
|
|
20230614,135900,2572282715,3615,3615,3615,3615,0
|
|
20230614,135800,2572282715,3615,3615,3615,3615,1985
|
|
20230614,135700,2565106940,3615,3605,3615,3605,2649
|
|
20230614,135600,2555536805,3600,3600,3610,3600,774
|
|
20230614,135500,2552748005,3600,3595,3600,3595,901
|
|
20230614,135400,2549504410,3600,3585,3605,3585,2073
|
|
20230614,135300,2542053320,3585,3600,3600,3585,809
|
|
20230614,135200,2539145405,3600,3600,3600,3600,356
|
|
20230614,135100,2537863805,3600,3575,3600,3575,6268
|
|
20230614,135000,2515430455,3570,3590,3590,3570,6454
|
|
20230614,134900,2492329525,3615,3610,3620,3595,9483
|
|
20230614,134800,2458175920,3610,3640,3640,3605,22399
|
|
20230614,134700,2377197605,3625,3630,3630,3625,6500
|
|
20230614,134600,2353617020,3630,3630,3630,3630,1233
|
|
20230614,134500,2349141230,3630,3630,3630,3630,1
|
|
20230614,134400,2349137600,3630,3640,3640,3630,1691
|
|
20230614,134300,2342991675,3640,3640,3640,3635,1318
|
|
20230614,134200,2338199155,3650,3640,3650,3640,631
|
|
20230614,134100,2335899205,3645,3650,3650,3640,3376
|
|
20230614,134000,2323610385,3650,3645,3650,3645,51
|
|
20230614,133900,2323424485,3650,3650,3650,3650,0
|
|
20230614,133800,2323424485,3650,3650,3650,3650,2
|
|
20230614,133700,2323417185,3640,3635,3650,3635,161
|
|
20230614,133600,2322831330,3650,3635,3650,3635,11
|
|
20230614,133500,2322791255,3635,3650,3650,3635,1123
|
|
20230614,133400,2318703425,3645,3650,3650,3645,135
|
|
20230614,133300,2318211275,3650,3650,3650,3650,4
|
|
20230614,133200,2318196675,3640,3650,3650,3640,1504
|
|
20230614,133100,2312722085,3650,3640,3650,3640,2
|
|
20230614,133000,2312714795,3640,3645,3645,3640,191
|
|
20230614,132900,2312019465,3655,3655,3655,3655,0
|
|
20230614,132800,2312019465,3655,3650,3660,3650,1155
|
|
20230614,132700,2307797455,3660,3655,3660,3655,73
|
|
20230614,132600,2307530445,3650,3645,3650,3645,5474
|
|
20230614,132500,2287577700,3640,3640,3645,3640,856
|
|
20230614,132400,2284461855,3640,3640,3640,3640,2835
|
|
20230614,132300,2274142455,3640,3625,3640,3620,3598
|
|
20230614,132200,2261109070,3625,3625,3625,3620,1754
|
|
20230614,132100,2254752195,3625,3620,3625,3620,6355
|
|
20230614,132000,2231737935,3625,3635,3635,3625,20727
|
|
20230614,131900,2156533495,3635,3635,3640,3630,2767
|
|
20230614,131800,2146475450,3640,3645,3645,3640,3030
|
|
20230614,131700,2135446100,3645,3640,3645,3640,274
|
|
20230614,131600,2134448685,3640,3640,3640,3640,1717
|
|
20230614,131500,2128198805,3640,3640,3640,3640,133
|
|
20230614,131400,2127714685,3640,3640,3640,3640,1016
|
|
20230614,131300,2124016445,3645,3645,3645,3640,1031
|
|
20230614,131200,2120262850,3645,3650,3650,3645,2310
|
|
20230614,131100,2111842650,3650,3650,3650,3650,162
|
|
20230614,131000,2111251350,3650,3650,3650,3650,210
|
|
20230614,130900,2110484850,3650,3650,3655,3650,1065
|
|
20230614,130800,2106593255,3655,3640,3655,3640,72
|
|
20230614,130700,2106331160,3640,3650,3650,3640,1711
|
|
20230614,130600,2100095425,3645,3645,3645,3645,199
|
|
20230614,130500,2099370070,3645,3645,3645,3645,1
|
|
20230614,130400,2099366425,3660,3660,3660,3660,0
|
|
20230614,130300,2099366425,3660,3660,3660,3660,0
|
|
20230614,130200,2099366425,3660,3660,3660,3660,1
|
|
20230614,130100,2099362765,3650,3650,3650,3650,205
|
|
20230614,130000,2098614515,3650,3650,3650,3650,936
|
|
20230614,125900,2095198115,3635,3660,3660,3635,7075
|
|
20230614,125800,2069440930,3660,3660,3660,3660,60
|
|
20230614,125700,2069221330,3660,3660,3660,3660,10
|
|
20230614,125600,2069184730,3660,3655,3660,3650,7130
|
|
20230614,125500,2043159210,3655,3655,3655,3655,96
|
|
20230614,125400,2042808330,3655,3655,3655,3655,1100
|
|
20230614,125300,2038787830,3655,3655,3655,3655,250
|
|
20230614,125200,2037874080,3660,3660,3660,3660,3
|
|
20230614,125100,2037863100,3655,3665,3665,3655,1539
|
|
20230614,125000,2032233365,3660,3660,3665,3660,2543
|
|
20230614,124900,2022925485,3660,3660,3665,3660,1046
|
|
20230614,124800,2019096990,3660,3665,3665,3660,3185
|
|
20230614,124700,2007433790,3665,3665,3665,3665,466
|
|
20230614,124600,2005725900,3670,3670,3670,3670,3845
|
|
20230614,124500,1991614750,3670,3675,3675,3670,1255
|
|
20230614,124400,1987008650,3675,3675,3675,3675,6
|
|
20230614,124300,1986986600,3675,3675,3675,3675,550
|
|
20230614,124200,1984965350,3680,3680,3680,3680,0
|
|
20230614,124100,1984965350,3680,3680,3680,3670,6130
|
|
20230614,124000,1962411870,3680,3680,3680,3680,323
|
|
20230614,123900,1961223230,3680,3680,3685,3680,348
|
|
20230614,123800,1959941840,3685,3685,3685,3685,3246
|
|
20230614,123700,1947980330,3685,3685,3685,3685,2001
|
|
20230614,123600,1940606645,3690,3690,3690,3690,3198
|
|
20230614,123500,1928806025,3690,3690,3690,3690,12
|
|
20230614,123400,1928761745,3690,3700,3700,3685,353
|
|
20230614,123300,1927456060,3700,3690,3700,3690,372
|
|
20230614,123200,1926083370,3690,3690,3690,3690,0
|
|
20230614,123100,1926083370,3690,3690,3690,3690,1400
|
|
20230614,123000,1920917370,3690,3690,3700,3690,805
|
|
20230614,122900,1917946870,3690,3700,3700,3690,3235
|
|
20230614,122800,1905994880,3700,3700,3700,3700,31
|
|
20230614,122700,1905880180,3695,3700,3700,3695,1991
|
|
20230614,122600,1898523410,3695,3700,3700,3695,12
|
|
20230614,122500,1898479015,3700,3700,3700,3700,962
|
|
20230614,122400,1894919615,3695,3710,3710,3695,544
|
|
20230614,122300,1892906890,3700,3705,3715,3700,5264
|
|
20230614,122200,1873376160,3710,3710,3715,3710,92
|
|
20230614,122100,1873034790,3710,3715,3715,3710,1001
|
|
20230614,122000,1869321075,3710,3715,3720,3710,13806
|
|
20230614,121900,1818028900,3715,3715,3715,3710,2165
|
|
20230614,121800,1809986275,3715,3715,3720,3715,2835
|
|
20230614,121700,1799453750,3720,3715,3720,3710,750
|
|
20230614,121600,1796667500,3715,3700,3715,3700,7109
|
|
20230614,121500,1770305970,3705,3700,3705,3700,513
|
|
20230614,121400,1768407825,3705,3700,3705,3700,96
|
|
20230614,121300,1768052600,3705,3705,3705,3700,382
|
|
20230614,121200,1766637790,3705,3700,3705,3700,970
|
|
20230614,121100,1763045790,3700,3700,3700,3700,1561
|
|
20230614,121000,1757270090,3700,3700,3700,3700,1
|
|
20230614,120900,1757266390,3705,3705,3705,3705,1012
|
|
20230614,120800,1753516930,3705,3705,3705,3700,294
|
|
20230614,120700,1752427710,3705,3705,3710,3705,2293
|
|
20230614,120600,1743930330,3705,3695,3705,3695,2546
|
|
20230614,120500,1734507805,3695,3690,3695,3690,561
|
|
20230614,120400,1732436410,3690,3690,3695,3690,251
|
|
20230614,120300,1731510170,3685,3690,3695,3680,1204
|
|
20230614,120200,1727069850,3690,3675,3690,3675,4811
|
|
20230614,120100,1709357180,3675,3675,3675,3675,27
|
|
20230614,120000,1709257955,3675,3680,3680,3675,429
|
|
20230614,115900,1707680705,3680,3680,3680,3680,30
|
|
20230614,115800,1707570305,3675,3670,3675,3670,881
|
|
20230614,115700,1704332770,3670,3665,3670,3665,643
|
|
20230614,115600,1701973560,3665,3670,3670,3665,1430
|
|
20230614,115500,1696731310,3675,3675,3675,3675,0
|
|
20230614,115400,1696731310,3675,3675,3675,3675,0
|
|
20230614,115300,1696731310,3675,3665,3675,3665,1050
|
|
20230614,115200,1692877660,3665,3665,3670,3665,2532
|
|
20230614,115100,1683590820,3670,3670,3670,3670,4
|
|
20230614,115000,1683576140,3660,3665,3665,3660,1010
|
|
20230614,114900,1679875915,3670,3665,3670,3665,150
|
|
20230614,114800,1679325865,3665,3665,3665,3665,100
|
|
20230614,114700,1678959365,3660,3670,3670,3660,2091
|
|
20230614,114600,1671286155,3670,3670,3675,3670,1210
|
|
20230614,114500,1666845235,3670,3675,3675,3670,86
|
|
20230614,114400,1666529300,3670,3670,3670,3670,107
|
|
20230614,114300,1666136610,3670,3670,3670,3670,102
|
|
20230614,114200,1665762270,3670,3670,3670,3670,119
|
|
20230614,114100,1665325540,3670,3675,3680,3670,2911
|
|
20230614,114000,1654631935,3675,3675,3675,3675,0
|
|
20230614,113900,1654631935,3675,3675,3675,3675,257
|
|
20230614,113800,1653687460,3675,3675,3675,3675,70
|
|
20230614,113700,1653430210,3675,3675,3675,3675,1590
|
|
20230614,113600,1647586960,3680,3680,3680,3680,30
|
|
20230614,113500,1647476560,3680,3680,3680,3680,3
|
|
20230614,113400,1647465520,3675,3675,3675,3675,0
|
|
20230614,113300,1647465520,3675,3675,3675,3675,500
|
|
20230614,113200,1645628020,3680,3675,3680,3675,556
|
|
20230614,113100,1643584710,3675,3675,3675,3675,0
|
|
20230614,113000,1643584710,3675,3675,3675,3675,12
|
|
20230614,112900,1643540610,3675,3675,3675,3675,14
|
|
20230614,112800,1643489160,3675,3675,3675,3675,333
|
|
20230614,112700,1642265385,3675,3675,3675,3675,51
|
|
20230614,112600,1642077960,3675,3675,3675,3675,283
|
|
20230614,112500,1641037935,3680,3680,3680,3680,300
|
|
20230614,112400,1639933935,3680,3675,3680,3675,220
|
|
20230614,112300,1639124485,3680,3680,3680,3680,0
|
|
20230614,112200,1639124485,3680,3680,3685,3680,2389
|
|
20230614,112100,1630332940,3680,3680,3680,3680,502
|
|
20230614,112000,1628485580,3675,3675,3675,3675,241
|
|
20230614,111900,1627599905,3670,3670,3670,3670,68
|
|
20230614,111800,1627350345,3670,3675,3675,3670,1608
|
|
20230614,111700,1621441315,3680,3675,3680,3675,232
|
|
20230614,111600,1620587820,3685,3680,3685,3680,1085
|
|
20230614,111500,1616594520,3680,3680,3680,3680,363
|
|
20230614,111400,1615258680,3675,3665,3675,3665,1019
|
|
20230614,111300,1611514570,3670,3660,3670,3660,132
|
|
20230614,111200,1611031430,3660,3660,3660,3660,1555
|
|
20230614,111100,1605340130,3660,3660,3660,3660,1905
|
|
20230614,111000,1598367830,3660,3660,3660,3660,3000
|
|
20230614,110900,1587387830,3650,3650,3650,3650,0
|
|
20230614,110800,1587387830,3650,3650,3650,3650,0
|
|
20230614,110700,1587387830,3650,3650,3650,3650,0
|
|
20230614,110600,1587387830,3650,3650,3650,3650,0
|
|
20230614,110500,1587387830,3650,3675,3675,3650,210
|
|
20230614,110400,1586621080,3675,3675,3675,3675,20
|
|
20230614,110300,1586547580,3675,3645,3675,3645,4625
|
|
20230614,110200,1569649315,3650,3655,3655,3650,2649
|
|
20230614,110100,1559979655,3655,3655,3655,3655,1685
|
|
20230614,110000,1553820980,3655,3660,3660,3655,1533
|
|
20230614,105900,1548210225,3665,3665,3665,3665,200
|
|
20230614,105800,1547477225,3660,3665,3665,3660,295
|
|
20230614,105700,1546397400,3665,3660,3665,3660,26
|
|
20230614,105600,1546302140,3660,3660,3660,3660,50
|
|
20230614,105500,1546119140,3670,3670,3670,3665,127
|
|
20230614,105400,1545653285,3665,3660,3665,3660,1259
|
|
20230614,105300,1541040850,3655,3655,3655,3655,9
|
|
20230614,105200,1541007955,3655,3660,3660,3655,260
|
|
20230614,105100,1540056405,3655,3655,3655,3655,1
|
|
20230614,105000,1540052750,3655,3655,3655,3655,14
|
|
20230614,104900,1540001580,3655,3655,3655,3655,15
|
|
20230614,104800,1539946755,3655,3660,3660,3655,105
|
|
20230614,104700,1539562460,3660,3660,3665,3660,319
|
|
20230614,104600,1538393415,3660,3660,3660,3660,125
|
|
20230614,104500,1537935915,3665,3660,3665,3660,321
|
|
20230614,104400,1536761045,3665,3660,3665,3660,11
|
|
20230614,104300,1536720775,3665,3665,3665,3660,221
|
|
20230614,104200,1535910855,3665,3665,3665,3665,16
|
|
20230614,104100,1535852215,3665,3665,3665,3665,17
|
|
20230614,104000,1535789910,3665,3655,3665,3655,1803
|
|
20230614,103900,1529191075,3655,3655,3655,3655,68
|
|
20230614,103800,1528942535,3655,3655,3655,3635,1684
|
|
20230614,103700,1522798290,3655,3655,3655,3650,669
|
|
20230614,103600,1520353595,3655,3655,3655,3655,322
|
|
20230614,103500,1519176685,3655,3655,3655,3655,2
|
|
20230614,103400,1519169375,3655,3650,3655,3645,1128
|
|
20230614,103300,1515046605,3640,3640,3640,3640,2372
|
|
20230614,103200,1506412525,3640,3645,3645,3640,6085
|
|
20230614,103100,1484241795,3645,3640,3645,3640,2708
|
|
20230614,103000,1474372610,3645,3645,3650,3630,18442
|
|
20230614,102900,1407302015,3645,3650,3650,3645,1279
|
|
20230614,102800,1402638090,3650,3650,3650,3645,1167
|
|
20230614,102700,1398378645,3650,3655,3655,3650,317
|
|
20230614,102600,1397221495,3650,3650,3650,3650,614
|
|
20230614,102500,1394980395,3645,3650,3660,3645,6063
|
|
20230614,102400,1372854925,3660,3655,3660,3650,5077
|
|
20230614,102300,1354300980,3650,3655,3655,3650,1098
|
|
20230614,102200,1350289295,3655,3655,3655,3650,852
|
|
20230614,102100,1347177805,3660,3650,3660,3650,606
|
|
20230614,102000,1344965885,3650,3660,3660,3650,14
|
|
20230614,101900,1344914720,3650,3660,3660,3650,424
|
|
20230614,101800,1343367060,3650,3655,3655,3650,324
|
|
20230614,101700,1342184410,3650,3665,3665,3650,711
|
|
20230614,101600,1339588565,3655,3655,3660,3655,1888
|
|
20230614,101500,1332687230,3660,3660,3660,3660,537
|
|
20230614,101400,1330721810,3660,3665,3665,3660,91
|
|
20230614,101300,1330388445,3655,3655,3665,3655,889
|
|
20230614,101200,1327139110,3665,3670,3670,3655,60
|
|
20230614,101100,1326919225,3670,3670,3675,3650,10406
|
|
20230614,101000,1288896305,3670,3675,3675,3670,218
|
|
20230614,100900,1288096195,3675,3675,3675,3675,120
|
|
20230614,100800,1287655195,3675,3670,3675,3670,263
|
|
20230614,100700,1286689935,3675,3665,3675,3665,1469
|
|
20230614,100600,1281303745,3665,3660,3665,3660,540
|
|
20230614,100500,1279324935,3660,3660,3660,3660,585
|
|
20230614,100400,1277183835,3665,3665,3665,3665,42
|
|
20230614,100300,1277029905,3665,3660,3665,3660,93
|
|
20230614,100200,1276689185,3660,3655,3660,3655,2438
|
|
20230614,100100,1267776140,3655,3655,3660,3655,1317
|
|
20230614,100000,1262957935,3655,3655,3660,3655,3583
|
|
20230614,095900,1249858260,3655,3655,3655,3655,2262
|
|
20230614,095800,1241590650,3660,3660,3660,3660,0
|
|
20230614,095700,1241590650,3660,3660,3660,3660,524
|
|
20230614,095600,1239672810,3660,3655,3665,3655,3105
|
|
20230614,095500,1228310310,3660,3665,3665,3660,1503
|
|
20230614,095400,1222808100,3665,3670,3670,3665,279
|
|
20230614,095300,1221785505,3665,3665,3665,3660,961
|
|
20230614,095200,1218265945,3660,3665,3665,3660,2329
|
|
20230614,095100,1209733910,3665,3665,3665,3665,86
|
|
20230614,095000,1209418720,3665,3665,3675,3665,680
|
|
20230614,094900,1206926020,3675,3675,3675,3675,280
|
|
20230614,094800,1205897020,3675,3680,3680,3675,134
|
|
20230614,094700,1205404350,3660,3660,3670,3660,732
|
|
20230614,094600,1202722185,3660,3660,3660,3660,171
|
|
20230614,094500,1202096325,3660,3655,3670,3655,4441
|
|
20230614,094400,1185808475,3665,3660,3665,3655,11629
|
|
20230614,094300,1143268155,3660,3665,3665,3660,451
|
|
20230614,094200,1141616800,3655,3660,3670,3655,16264
|
|
20230614,094100,1082005880,3680,3685,3685,3655,22144
|
|
20230614,094000,1000884635,3665,3680,3685,3665,8601
|
|
20230614,093900,969310980,3675,3695,3695,3675,19648
|
|
20230614,093800,896917285,3695,3690,3695,3680,3055
|
|
20230614,093700,885645250,3680,3675,3680,3675,5681
|
|
20230614,093600,864740685,3675,3675,3675,3675,678
|
|
20230614,093500,862249035,3675,3675,3675,3675,272
|
|
20230614,093400,861249435,3670,3665,3680,3665,995
|
|
20230614,093300,857597765,3680,3675,3680,3665,2159
|
|
20230614,093200,849680090,3675,3670,3675,3665,3805
|
|
20230614,093100,835719605,3670,3680,3680,3670,9494
|
|
20230614,093000,800804815,3690,3685,3690,3680,1682
|
|
20230614,092900,794606945,3685,3685,3685,3685,1317
|
|
20230614,092800,789753800,3685,3685,3695,3685,6214
|
|
20230614,092700,766853235,3685,3685,3695,3680,4927
|
|
20230614,092600,748704785,3685,3705,3705,3685,5575
|
|
20230614,092500,728128830,3700,3700,3700,3700,234
|
|
20230614,092400,727263030,3700,3700,3700,3700,575
|
|
20230614,092300,725135530,3700,3700,3705,3700,2129
|
|
20230614,092200,717257610,3700,3690,3705,3690,599
|
|
20230614,092100,715044035,3700,3700,3700,3690,6690
|
|
20230614,092000,690340530,3695,3700,3705,3695,2441
|
|
20230614,091900,681305390,3690,3685,3705,3685,2374
|
|
20230614,091800,672556300,3685,3715,3720,3680,45068
|
|
20230614,091700,506065045,3715,3715,3720,3710,830
|
|
20230614,091600,502980530,3710,3710,3710,3710,1210
|
|
20230614,091500,498491430,3710,3710,3715,3705,4371
|
|
20230614,091400,482268410,3715,3720,3720,3715,868
|
|
20230614,091300,479042015,3720,3700,3730,3700,6837
|
|
20230614,091200,453615920,3700,3700,3710,3700,3728
|
|
20230614,091100,439801570,3700,3700,3715,3700,5093
|
|
20230614,091000,420934690,3700,3710,3710,3700,5022
|
|
20230614,090900,402342250,3710,3720,3720,3710,6771
|
|
20230614,090800,377211910,3715,3715,3715,3715,948
|
|
20230614,090700,373690090,3715,3710,3715,3710,7186
|
|
20230614,090600,347011885,3710,3720,3725,3710,2178
|
|
20230614,090500,338912300,3710,3710,3720,3710,1670
|
|
20230614,090400,332702200,3705,3700,3705,3700,3153
|
|
20230614,090300,321026650,3700,3700,3710,3700,8191
|
|
20230614,090200,290689530,3705,3735,3750,3700,39278
|
|
20230614,090100,144222475,3735,3715,3735,3715,8074
|
|
20230614,090000,114118610,3715,3730,3730,3715,30533
|