817 lines
40 KiB
CSV
817 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,223400,4480904540,6650,6650,6650,6650,55553
|
|
20230614,223300,4480904540,6650,6650,6650,6650,0
|
|
20230614,223200,4480904540,6650,6650,6650,6650,0
|
|
20230614,223100,4480904540,6650,6650,6650,6650,0
|
|
20230614,223000,4480904540,6650,6650,6650,6650,0
|
|
20230614,222900,4480904540,6650,6650,6650,6650,0
|
|
20230614,222800,4480904540,6650,6650,6650,6650,0
|
|
20230614,222700,4480904540,6650,6650,6650,6650,0
|
|
20230614,222600,4480904540,6650,6650,6650,6650,0
|
|
20230614,222500,4480904540,6650,6650,6650,6650,0
|
|
20230614,222400,4480904540,6650,6650,6650,6650,0
|
|
20230614,222300,4480904540,6650,6650,6650,6650,0
|
|
20230614,222200,4480904540,6650,6650,6650,6650,0
|
|
20230614,222100,4480904540,6650,6650,6650,6650,0
|
|
20230614,222000,4480904540,6650,6650,6650,6650,0
|
|
20230614,221900,4480904540,6650,6650,6650,6650,0
|
|
20230614,221800,4480904540,6650,6650,6650,6650,0
|
|
20230614,221700,4480904540,6650,6650,6650,6650,0
|
|
20230614,221600,4480904540,6650,6650,6650,6650,0
|
|
20230614,221500,4480904540,6650,6650,6650,6650,0
|
|
20230614,221400,4480904540,6650,6650,6650,6650,0
|
|
20230614,221300,4480904540,6650,6650,6650,6650,0
|
|
20230614,221200,4480904540,6650,6650,6650,6650,0
|
|
20230614,221100,4480904540,6650,6650,6650,6650,0
|
|
20230614,221000,4480904540,6650,6650,6650,6650,0
|
|
20230614,220900,4480904540,6650,6650,6650,6650,0
|
|
20230614,220800,4480904540,6650,6650,6650,6650,0
|
|
20230614,220700,4480904540,6650,6650,6650,6650,0
|
|
20230614,220600,4480904540,6650,6650,6650,6650,0
|
|
20230614,220500,4480904540,6650,6650,6650,6650,0
|
|
20230614,220400,4480904540,6650,6650,6650,6650,55553
|
|
20230614,220300,4480904540,6650,6650,6650,6650,0
|
|
20230614,220200,4480904540,6650,6650,6650,6650,0
|
|
20230614,220100,4480904540,6650,6650,6650,6650,0
|
|
20230614,220000,4480904540,6650,6650,6650,6650,0
|
|
20230614,215900,4480904540,6650,6650,6650,6650,0
|
|
20230614,215800,4480904540,6650,6650,6650,6650,0
|
|
20230614,215700,4480904540,6650,6650,6650,6650,0
|
|
20230614,215600,4480904540,6650,6650,6650,6650,0
|
|
20230614,215500,4480904540,6650,6650,6650,6650,0
|
|
20230614,215400,4480904540,6650,6650,6650,6650,0
|
|
20230614,215300,4480904540,6650,6650,6650,6650,0
|
|
20230614,215200,4480904540,6650,6650,6650,6650,0
|
|
20230614,215100,4480904540,6650,6650,6650,6650,0
|
|
20230614,215000,4480904540,6650,6650,6650,6650,0
|
|
20230614,214900,4480904540,6650,6650,6650,6650,0
|
|
20230614,214800,4480904540,6650,6650,6650,6650,0
|
|
20230614,214700,4480904540,6650,6650,6650,6650,0
|
|
20230614,214600,4480904540,6650,6650,6650,6650,0
|
|
20230614,214500,4480904540,6650,6650,6650,6650,0
|
|
20230614,214400,4480904540,6650,6650,6650,6650,0
|
|
20230614,214300,4480904540,6650,6650,6650,6650,0
|
|
20230614,214200,4480904540,6650,6650,6650,6650,0
|
|
20230614,214100,4480904540,6650,6650,6650,6650,0
|
|
20230614,214000,4480904540,6650,6650,6650,6650,0
|
|
20230614,213900,4480904540,6650,6650,6650,6650,0
|
|
20230614,213800,4480904540,6650,6650,6650,6650,0
|
|
20230614,213700,4480904540,6650,6650,6650,6650,0
|
|
20230614,213600,4480904540,6650,6650,6650,6650,0
|
|
20230614,213500,4480904540,6650,6650,6650,6650,0
|
|
20230614,213400,4480904540,6650,6650,6650,6650,55553
|
|
20230614,213300,4480904540,6650,6650,6650,6650,0
|
|
20230614,213200,4480904540,6650,6650,6650,6650,0
|
|
20230614,213100,4480904540,6650,6650,6650,6650,0
|
|
20230614,213000,4480904540,6650,6650,6650,6650,0
|
|
20230614,212900,4480904540,6650,6650,6650,6650,0
|
|
20230614,212800,4480904540,6650,6650,6650,6650,0
|
|
20230614,212700,4480904540,6650,6650,6650,6650,0
|
|
20230614,212600,4480904540,6650,6650,6650,6650,0
|
|
20230614,212500,4480904540,6650,6650,6650,6650,0
|
|
20230614,212400,4480904540,6650,6650,6650,6650,0
|
|
20230614,212300,4480904540,6650,6650,6650,6650,0
|
|
20230614,212200,4480904540,6650,6650,6650,6650,0
|
|
20230614,212100,4480904540,6650,6650,6650,6650,0
|
|
20230614,212000,4480904540,6650,6650,6650,6650,0
|
|
20230614,211900,4480904540,6650,6650,6650,6650,0
|
|
20230614,211800,4480904540,6650,6650,6650,6650,0
|
|
20230614,211700,4480904540,6650,6650,6650,6650,0
|
|
20230614,211600,4480904540,6650,6650,6650,6650,0
|
|
20230614,211500,4480904540,6650,6650,6650,6650,0
|
|
20230614,211400,4480904540,6650,6650,6650,6650,0
|
|
20230614,211300,4480904540,6650,6650,6650,6650,0
|
|
20230614,211200,4480904540,6650,6650,6650,6650,0
|
|
20230614,211100,4480904540,6650,6650,6650,6650,0
|
|
20230614,211000,4480904540,6650,6650,6650,6650,0
|
|
20230614,210900,4480904540,6650,6650,6650,6650,0
|
|
20230614,210800,4480904540,6650,6650,6650,6650,0
|
|
20230614,210700,4480904540,6650,6650,6650,6650,0
|
|
20230614,210600,4480904540,6650,6650,6650,6650,0
|
|
20230614,210500,4480904540,6650,6650,6650,6650,0
|
|
20230614,210400,4480904540,6650,6650,6650,6650,55553
|
|
20230614,210300,4480904540,6650,6650,6650,6650,0
|
|
20230614,210200,4480904540,6650,6650,6650,6650,0
|
|
20230614,210100,4480904540,6650,6650,6650,6650,0
|
|
20230614,210000,4480904540,6650,6650,6650,6650,0
|
|
20230614,205900,4480904540,6650,6650,6650,6650,0
|
|
20230614,205800,4480904540,6650,6650,6650,6650,0
|
|
20230614,205700,4480904540,6650,6650,6650,6650,0
|
|
20230614,205600,4480904540,6650,6650,6650,6650,0
|
|
20230614,205500,4480904540,6650,6650,6650,6650,0
|
|
20230614,205400,4480904540,6650,6650,6650,6650,0
|
|
20230614,205300,4480904540,6650,6650,6650,6650,0
|
|
20230614,205200,4480904540,6650,6650,6650,6650,0
|
|
20230614,205100,4480904540,6650,6650,6650,6650,0
|
|
20230614,205000,4480904540,6650,6650,6650,6650,0
|
|
20230614,204900,4480904540,6650,6650,6650,6650,0
|
|
20230614,204800,4480904540,6650,6650,6650,6650,0
|
|
20230614,204700,4480904540,6650,6650,6650,6650,0
|
|
20230614,204600,4480904540,6650,6650,6650,6650,0
|
|
20230614,204500,4480904540,6650,6650,6650,6650,0
|
|
20230614,204400,4480904540,6650,6650,6650,6650,0
|
|
20230614,204300,4480904540,6650,6650,6650,6650,0
|
|
20230614,204200,4480904540,6650,6650,6650,6650,0
|
|
20230614,204100,4480904540,6650,6650,6650,6650,0
|
|
20230614,204000,4480904540,6650,6650,6650,6650,0
|
|
20230614,203900,4480904540,6650,6650,6650,6650,0
|
|
20230614,203800,4480904540,6650,6650,6650,6650,0
|
|
20230614,203700,4480904540,6650,6650,6650,6650,0
|
|
20230614,203600,4480904540,6650,6650,6650,6650,0
|
|
20230614,203500,4480904540,6650,6650,6650,6650,0
|
|
20230614,203400,4480904540,6650,6650,6650,6650,55553
|
|
20230614,203300,4480904540,6650,6650,6650,6650,0
|
|
20230614,203200,4480904540,6650,6650,6650,6650,0
|
|
20230614,203100,4480904540,6650,6650,6650,6650,0
|
|
20230614,203000,4480904540,6650,6650,6650,6650,0
|
|
20230614,202900,4480904540,6650,6650,6650,6650,0
|
|
20230614,202800,4480904540,6650,6650,6650,6650,0
|
|
20230614,202700,4480904540,6650,6650,6650,6650,0
|
|
20230614,202600,4480904540,6650,6650,6650,6650,0
|
|
20230614,202500,4480904540,6650,6650,6650,6650,0
|
|
20230614,202400,4480904540,6650,6650,6650,6650,0
|
|
20230614,202300,4480904540,6650,6650,6650,6650,0
|
|
20230614,202200,4480904540,6650,6650,6650,6650,0
|
|
20230614,202100,4480904540,6650,6650,6650,6650,0
|
|
20230614,202000,4480904540,6650,6650,6650,6650,0
|
|
20230614,201900,4480904540,6650,6650,6650,6650,0
|
|
20230614,201800,4480904540,6650,6650,6650,6650,0
|
|
20230614,201700,4480904540,6650,6650,6650,6650,0
|
|
20230614,201600,4480904540,6650,6650,6650,6650,0
|
|
20230614,201500,4480904540,6650,6650,6650,6650,0
|
|
20230614,201400,4480904540,6650,6650,6650,6650,0
|
|
20230614,201300,4480904540,6650,6650,6650,6650,0
|
|
20230614,201200,4480904540,6650,6650,6650,6650,0
|
|
20230614,201100,4480904540,6650,6650,6650,6650,0
|
|
20230614,201000,4480904540,6650,6650,6650,6650,0
|
|
20230614,200900,4480904540,6650,6650,6650,6650,0
|
|
20230614,200800,4480904540,6650,6650,6650,6650,0
|
|
20230614,200700,4480904540,6650,6650,6650,6650,0
|
|
20230614,200600,4480904540,6650,6650,6650,6650,0
|
|
20230614,200500,4480904540,6650,6650,6650,6650,0
|
|
20230614,200400,4480904540,6650,6650,6650,6650,55553
|
|
20230614,200300,4480904540,6650,6650,6650,6650,0
|
|
20230614,200200,4480904540,6650,6650,6650,6650,0
|
|
20230614,200100,4480904540,6650,6650,6650,6650,0
|
|
20230614,200000,4480904540,6650,6650,6650,6650,0
|
|
20230614,195900,4480904540,6650,6650,6650,6650,0
|
|
20230614,195800,4480904540,6650,6650,6650,6650,0
|
|
20230614,195700,4480904540,6650,6650,6650,6650,0
|
|
20230614,195600,4480904540,6650,6650,6650,6650,0
|
|
20230614,195500,4480904540,6650,6650,6650,6650,0
|
|
20230614,195400,4480904540,6650,6650,6650,6650,0
|
|
20230614,195300,4480904540,6650,6650,6650,6650,0
|
|
20230614,195200,4480904540,6650,6650,6650,6650,0
|
|
20230614,195100,4480904540,6650,6650,6650,6650,0
|
|
20230614,195000,4480904540,6650,6650,6650,6650,0
|
|
20230614,194900,4480904540,6650,6650,6650,6650,0
|
|
20230614,194800,4480904540,6650,6650,6650,6650,0
|
|
20230614,194700,4480904540,6650,6650,6650,6650,0
|
|
20230614,194600,4480904540,6650,6650,6650,6650,0
|
|
20230614,194500,4480904540,6650,6650,6650,6650,0
|
|
20230614,194400,4480904540,6650,6650,6650,6650,0
|
|
20230614,194300,4480904540,6650,6650,6650,6650,0
|
|
20230614,194200,4480904540,6650,6650,6650,6650,0
|
|
20230614,194100,4480904540,6650,6650,6650,6650,0
|
|
20230614,194000,4480904540,6650,6650,6650,6650,0
|
|
20230614,193900,4480904540,6650,6650,6650,6650,0
|
|
20230614,193800,4480904540,6650,6650,6650,6650,0
|
|
20230614,193700,4480904540,6650,6650,6650,6650,0
|
|
20230614,193600,4480904540,6650,6650,6650,6650,0
|
|
20230614,193500,4480904540,6650,6650,6650,6650,0
|
|
20230614,193400,4480904540,6650,6650,6650,6650,55553
|
|
20230614,193300,4480904540,6650,6650,6650,6650,0
|
|
20230614,193200,4480904540,6650,6650,6650,6650,0
|
|
20230614,193100,4480904540,6650,6650,6650,6650,0
|
|
20230614,193000,4480904540,6650,6650,6650,6650,0
|
|
20230614,192900,4480904540,6650,6650,6650,6650,0
|
|
20230614,192800,4480904540,6650,6650,6650,6650,0
|
|
20230614,192700,4480904540,6650,6650,6650,6650,0
|
|
20230614,192600,4480904540,6650,6650,6650,6650,0
|
|
20230614,192500,4480904540,6650,6650,6650,6650,0
|
|
20230614,192400,4480904540,6650,6650,6650,6650,0
|
|
20230614,192300,4480904540,6650,6650,6650,6650,0
|
|
20230614,192200,4480904540,6650,6650,6650,6650,0
|
|
20230614,192100,4480904540,6650,6650,6650,6650,0
|
|
20230614,192000,4480904540,6650,6650,6650,6650,0
|
|
20230614,191900,4480904540,6650,6650,6650,6650,0
|
|
20230614,191800,4480904540,6650,6650,6650,6650,0
|
|
20230614,191700,4480904540,6650,6650,6650,6650,0
|
|
20230614,191600,4480904540,6650,6650,6650,6650,0
|
|
20230614,191500,4480904540,6650,6650,6650,6650,0
|
|
20230614,191400,4480904540,6650,6650,6650,6650,0
|
|
20230614,191300,4480904540,6650,6650,6650,6650,0
|
|
20230614,191200,4480904540,6650,6650,6650,6650,0
|
|
20230614,191100,4480904540,6650,6650,6650,6650,0
|
|
20230614,191000,4480904540,6650,6650,6650,6650,0
|
|
20230614,190900,4480904540,6650,6650,6650,6650,0
|
|
20230614,190800,4480904540,6650,6650,6650,6650,0
|
|
20230614,190700,4480904540,6650,6650,6650,6650,0
|
|
20230614,190600,4480904540,6650,6650,6650,6650,0
|
|
20230614,190500,4480904540,6650,6650,6650,6650,0
|
|
20230614,190400,4480904540,6650,6650,6650,6650,55553
|
|
20230614,190300,4480904540,6650,6650,6650,6650,0
|
|
20230614,190200,4480904540,6650,6650,6650,6650,0
|
|
20230614,190100,4480904540,6650,6650,6650,6650,0
|
|
20230614,190000,4480904540,6650,6650,6650,6650,0
|
|
20230614,185900,4480904540,6650,6650,6650,6650,0
|
|
20230614,185800,4480904540,6650,6650,6650,6650,0
|
|
20230614,185700,4480904540,6650,6650,6650,6650,0
|
|
20230614,185600,4480904540,6650,6650,6650,6650,0
|
|
20230614,185500,4480904540,6650,6650,6650,6650,0
|
|
20230614,185400,4480904540,6650,6650,6650,6650,0
|
|
20230614,185300,4480904540,6650,6650,6650,6650,0
|
|
20230614,185200,4480904540,6650,6650,6650,6650,0
|
|
20230614,185100,4480904540,6650,6650,6650,6650,0
|
|
20230614,185000,4480904540,6650,6650,6650,6650,0
|
|
20230614,184900,4480904540,6650,6650,6650,6650,0
|
|
20230614,184800,4480904540,6650,6650,6650,6650,0
|
|
20230614,184700,4480904540,6650,6650,6650,6650,0
|
|
20230614,184600,4480904540,6650,6650,6650,6650,0
|
|
20230614,184500,4480904540,6650,6650,6650,6650,0
|
|
20230614,184400,4480904540,6650,6650,6650,6650,0
|
|
20230614,184300,4480904540,6650,6650,6650,6650,0
|
|
20230614,184200,4480904540,6650,6650,6650,6650,0
|
|
20230614,184100,4480904540,6650,6650,6650,6650,0
|
|
20230614,184000,4480904540,6650,6650,6650,6650,0
|
|
20230614,183900,4480904540,6650,6650,6650,6650,0
|
|
20230614,183800,4480904540,6650,6650,6650,6650,0
|
|
20230614,183700,4480904540,6650,6650,6650,6650,0
|
|
20230614,183600,4480904540,6650,6650,6650,6650,0
|
|
20230614,183500,4480904540,6650,6650,6650,6650,0
|
|
20230614,183400,4480904540,6650,6650,6650,6650,55553
|
|
20230614,183300,4480904540,6650,6650,6650,6650,0
|
|
20230614,183200,4480904540,6650,6650,6650,6650,0
|
|
20230614,183100,4480904540,6650,6650,6650,6650,0
|
|
20230614,183000,4480904540,6650,6650,6650,6650,0
|
|
20230614,182900,4480904540,6650,6650,6650,6650,0
|
|
20230614,182800,4480904540,6650,6650,6650,6650,0
|
|
20230614,182700,4480904540,6650,6650,6650,6650,0
|
|
20230614,182600,4480904540,6650,6650,6650,6650,0
|
|
20230614,182500,4480904540,6650,6650,6650,6650,0
|
|
20230614,182400,4480904540,6650,6650,6650,6650,0
|
|
20230614,182300,4480904540,6650,6650,6650,6650,0
|
|
20230614,182200,4480904540,6650,6650,6650,6650,0
|
|
20230614,182100,4480904540,6650,6650,6650,6650,0
|
|
20230614,182000,4480904540,6650,6650,6650,6650,0
|
|
20230614,181900,4480904540,6650,6650,6650,6650,0
|
|
20230614,181800,4480904540,6650,6650,6650,6650,0
|
|
20230614,181700,4480904540,6650,6650,6650,6650,0
|
|
20230614,181600,4480904540,6650,6650,6650,6650,0
|
|
20230614,181500,4480904540,6650,6650,6650,6650,0
|
|
20230614,181400,4480904540,6650,6650,6650,6650,0
|
|
20230614,181300,4480904540,6650,6650,6650,6650,0
|
|
20230614,181200,4480904540,6650,6650,6650,6650,0
|
|
20230614,181100,4480904540,6650,6650,6650,6650,0
|
|
20230614,181000,4480904540,6650,6650,6650,6650,0
|
|
20230614,180900,4480904540,6650,6650,6650,6650,0
|
|
20230614,180800,4480904540,6650,6650,6650,6650,0
|
|
20230614,180700,4480904540,6650,6650,6650,6650,0
|
|
20230614,180600,4480904540,6650,6650,6650,6650,0
|
|
20230614,180500,4480904540,6650,6650,6650,6650,0
|
|
20230614,180400,4480904540,6650,6650,6650,6650,55553
|
|
20230614,180300,4480904540,6650,6650,6650,6650,0
|
|
20230614,180200,4480904540,6650,6650,6650,6650,0
|
|
20230614,180100,4480904540,6650,6650,6650,6650,0
|
|
20230614,180000,4480904540,6650,6650,6650,6650,0
|
|
20230614,175900,4480904540,6650,6650,6650,6650,0
|
|
20230614,175800,4480904540,6650,6650,6650,6650,0
|
|
20230614,175700,4480904540,6650,6650,6650,6650,0
|
|
20230614,175600,4480904540,6650,6650,6650,6650,0
|
|
20230614,175500,4480904540,6650,6650,6650,6650,0
|
|
20230614,175400,4480904540,6650,6650,6650,6650,0
|
|
20230614,175300,4480904540,6650,6650,6650,6650,0
|
|
20230614,175200,4480904540,6650,6650,6650,6650,0
|
|
20230614,175100,4480904540,6650,6650,6650,6650,0
|
|
20230614,175000,4480904540,6650,6650,6650,6650,0
|
|
20230614,174900,4480904540,6650,6650,6650,6650,0
|
|
20230614,174800,4480904540,6650,6650,6650,6650,0
|
|
20230614,174700,4480904540,6650,6650,6650,6650,0
|
|
20230614,174600,4480904540,6650,6650,6650,6650,0
|
|
20230614,174500,4480904540,6650,6650,6650,6650,0
|
|
20230614,174400,4480904540,6650,6650,6650,6650,0
|
|
20230614,174300,4480904540,6650,6650,6650,6650,0
|
|
20230614,174200,4480904540,6650,6650,6650,6650,0
|
|
20230614,174100,4480904540,6650,6650,6650,6650,0
|
|
20230614,174000,4480904540,6650,6650,6650,6650,0
|
|
20230614,173900,4480904540,6650,6650,6650,6650,0
|
|
20230614,173800,4480904540,6650,6650,6650,6650,0
|
|
20230614,173700,4480904540,6650,6650,6650,6650,0
|
|
20230614,173600,4480904540,6650,6650,6650,6650,0
|
|
20230614,173500,4480904540,6650,6650,6650,6650,0
|
|
20230614,173400,4480904540,6650,6650,6650,6650,55553
|
|
20230614,173300,4480904540,6650,6650,6650,6650,0
|
|
20230614,173200,4480904540,6650,6650,6650,6650,0
|
|
20230614,173100,4480904540,6650,6650,6650,6650,0
|
|
20230614,173000,4480904540,6650,6650,6650,6650,0
|
|
20230614,172900,4480904540,6650,6650,6650,6650,0
|
|
20230614,172800,4480904540,6650,6650,6650,6650,0
|
|
20230614,172700,4480904540,6650,6650,6650,6650,0
|
|
20230614,172600,4480904540,6650,6650,6650,6650,0
|
|
20230614,172500,4480904540,6650,6650,6650,6650,0
|
|
20230614,172400,4480904540,6650,6650,6650,6650,0
|
|
20230614,172300,4480904540,6650,6650,6650,6650,0
|
|
20230614,172200,4480904540,6650,6650,6650,6650,0
|
|
20230614,172100,4480904540,6650,6650,6650,6650,0
|
|
20230614,172000,4480904540,6650,6650,6650,6650,0
|
|
20230614,171900,4480904540,6650,6650,6650,6650,0
|
|
20230614,171800,4480904540,6650,6650,6650,6650,0
|
|
20230614,171700,4480904540,6650,6650,6650,6650,0
|
|
20230614,171600,4480904540,6650,6650,6650,6650,0
|
|
20230614,171500,4480904540,6650,6650,6650,6650,0
|
|
20230614,171400,4480904540,6650,6650,6650,6650,0
|
|
20230614,171300,4480904540,6650,6650,6650,6650,0
|
|
20230614,171200,4480904540,6650,6650,6650,6650,0
|
|
20230614,171100,4480904540,6650,6650,6650,6650,0
|
|
20230614,171000,4480904540,6650,6650,6650,6650,0
|
|
20230614,170900,4480904540,6650,6650,6650,6650,0
|
|
20230614,170800,4480904540,6650,6650,6650,6650,0
|
|
20230614,170700,4480904540,6650,6650,6650,6650,0
|
|
20230614,170600,4480904540,6650,6650,6650,6650,0
|
|
20230614,170500,4480904540,6650,6650,6650,6650,0
|
|
20230614,170400,4480904540,6650,6650,6650,6650,55553
|
|
20230614,170300,4480904540,6650,6650,6650,6650,0
|
|
20230614,170200,4480904540,6650,6650,6650,6650,0
|
|
20230614,170100,4480904540,6650,6650,6650,6650,0
|
|
20230614,170000,4480904540,6650,6650,6650,6650,0
|
|
20230614,165900,4480904540,6650,6650,6650,6650,0
|
|
20230614,165800,4480904540,6650,6650,6650,6650,0
|
|
20230614,165700,4480904540,6650,6650,6650,6650,0
|
|
20230614,165600,4480904540,6650,6650,6650,6650,0
|
|
20230614,165500,4480904540,6650,6650,6650,6650,0
|
|
20230614,165400,4480904540,6650,6650,6650,6650,0
|
|
20230614,165300,4480904540,6650,6650,6650,6650,0
|
|
20230614,165200,4480904540,6650,6650,6650,6650,0
|
|
20230614,165100,4480904540,6650,6650,6650,6650,0
|
|
20230614,165000,4480904540,6650,6650,6650,6650,0
|
|
20230614,164900,4480904540,6650,6650,6650,6650,0
|
|
20230614,164800,4480904540,6650,6650,6650,6650,0
|
|
20230614,164700,4480904540,6650,6650,6650,6650,0
|
|
20230614,164600,4480904540,6650,6650,6650,6650,0
|
|
20230614,164500,4480904540,6650,6650,6650,6650,0
|
|
20230614,164400,4480904540,6650,6650,6650,6650,0
|
|
20230614,164300,4480904540,6650,6650,6650,6650,0
|
|
20230614,164200,4480904540,6650,6650,6650,6650,0
|
|
20230614,164100,4480904540,6650,6650,6650,6650,0
|
|
20230614,164000,4480904540,6650,6650,6650,6650,0
|
|
20230614,163900,4480904540,6650,6650,6650,6650,0
|
|
20230614,163800,4480904540,6650,6650,6650,6650,0
|
|
20230614,163700,4480904540,6650,6650,6650,6650,0
|
|
20230614,163600,4480904540,6650,6650,6650,6650,0
|
|
20230614,163500,4480904540,6650,6650,6650,6650,0
|
|
20230614,163400,4480904540,6650,6650,6650,6650,55553
|
|
20230614,163300,4480904540,6650,6650,6650,6650,0
|
|
20230614,163200,4480904540,6650,6650,6650,6650,0
|
|
20230614,163100,4480904540,6650,6650,6650,6650,0
|
|
20230614,163000,4480904540,6650,6650,6650,6650,0
|
|
20230614,162900,4480904540,6650,6650,6650,6650,0
|
|
20230614,162800,4480904540,6650,6650,6650,6650,0
|
|
20230614,162700,4480904540,6650,6650,6650,6650,0
|
|
20230614,162600,4480904540,6650,6650,6650,6650,0
|
|
20230614,162500,4480904540,6650,6650,6650,6650,0
|
|
20230614,162400,4480904540,6650,6650,6650,6650,0
|
|
20230614,162300,4480904540,6650,6650,6650,6650,0
|
|
20230614,162200,4480904540,6650,6650,6650,6650,0
|
|
20230614,162100,4480904540,6650,6650,6650,6650,0
|
|
20230614,162000,4480904540,6650,6650,6650,6650,0
|
|
20230614,161900,4480904540,6650,6650,6650,6650,0
|
|
20230614,161800,4480904540,6650,6650,6650,6650,0
|
|
20230614,161700,4480904540,6650,6650,6650,6650,0
|
|
20230614,161600,4480904540,6650,6650,6650,6650,0
|
|
20230614,161500,4480904540,6650,6650,6650,6650,0
|
|
20230614,161400,4480904540,6650,6650,6650,6650,0
|
|
20230614,161300,4480904540,6650,6650,6650,6650,0
|
|
20230614,161200,4480904540,6650,6650,6650,6650,0
|
|
20230614,161100,4480904540,6650,6650,6650,6650,0
|
|
20230614,161000,4480904540,6650,6650,6650,6650,0
|
|
20230614,160900,4480904540,6650,6650,6650,6650,0
|
|
20230614,160800,4480904540,6650,6650,6650,6650,0
|
|
20230614,160700,4480904540,6650,6650,6650,6650,0
|
|
20230614,160600,4480904540,6650,6650,6650,6650,0
|
|
20230614,160500,4480904540,6650,6650,6650,6650,0
|
|
20230614,160400,4480904540,6650,6650,6650,6650,55553
|
|
20230614,160300,4480904540,6650,6650,6650,6650,0
|
|
20230614,160200,4480904540,6650,6650,6650,6650,0
|
|
20230614,160100,4480904540,6650,6650,6650,6650,0
|
|
20230614,160000,4480904540,6650,6650,6650,6650,0
|
|
20230614,155900,4480904540,6650,6650,6650,6650,0
|
|
20230614,155800,4480904540,6650,6650,6650,6650,0
|
|
20230614,155700,4480904540,6650,6650,6650,6650,0
|
|
20230614,155600,4480904540,6650,6650,6650,6650,0
|
|
20230614,155500,4480904540,6650,6650,6650,6650,0
|
|
20230614,155400,4480904540,6650,6650,6650,6650,0
|
|
20230614,155300,4480904540,6650,6650,6650,6650,0
|
|
20230614,155200,4480904540,6650,6650,6650,6650,0
|
|
20230614,155100,4480904540,6650,6650,6650,6650,0
|
|
20230614,155000,4480904540,6650,6650,6650,6650,0
|
|
20230614,154900,4480904540,6650,6650,6650,6650,0
|
|
20230614,154800,4480904540,6650,6650,6650,6650,0
|
|
20230614,154700,4480904540,6650,6650,6650,6650,0
|
|
20230614,154600,4480904540,6650,6650,6650,6650,0
|
|
20230614,154500,4480904540,6650,6650,6650,6650,0
|
|
20230614,154400,4480904540,6650,6650,6650,6650,0
|
|
20230614,154300,4480904540,6650,6650,6650,6650,0
|
|
20230614,154200,4480904540,6650,6650,6650,6650,0
|
|
20230614,154100,4480904540,6650,6650,6650,6650,0
|
|
20230614,154000,4480904540,6650,6650,6650,6650,0
|
|
20230614,153900,4480904540,6650,6650,6650,6650,0
|
|
20230614,153800,4480904540,6650,6650,6650,6650,0
|
|
20230614,153700,4480904540,6650,6650,6650,6650,0
|
|
20230614,153600,4480904540,6650,6650,6650,6650,0
|
|
20230614,153500,4480904540,6650,6650,6650,6650,0
|
|
20230614,153400,4480904540,6650,6650,6650,6650,55553
|
|
20230614,153300,4480904540,6650,6650,6650,6650,0
|
|
20230614,153200,4480904540,6650,6650,6650,6650,0
|
|
20230614,153100,4480904540,6650,6650,6650,6650,0
|
|
20230614,153000,4480904540,6650,6650,6650,6650,55553
|
|
20230614,152900,4111477090,6580,6580,6580,6580,0
|
|
20230614,152800,4111477090,6580,6580,6580,6580,0
|
|
20230614,152700,4111477090,6580,6580,6580,6580,0
|
|
20230614,152600,4111477090,6580,6580,6580,6580,0
|
|
20230614,152500,4111477090,6580,6580,6580,6580,0
|
|
20230614,152400,4111477090,6580,6580,6580,6580,0
|
|
20230614,152300,4111477090,6580,6580,6580,6580,0
|
|
20230614,152200,4111477090,6580,6580,6580,6580,0
|
|
20230614,152100,4111477090,6580,6580,6580,6580,0
|
|
20230614,152000,4111477090,6580,6580,6580,6580,0
|
|
20230614,151900,4111477090,6580,6570,6580,6560,4096
|
|
20230614,151800,4084553680,6570,6540,6570,6540,4911
|
|
20230614,151700,4052303270,6540,6560,6560,6540,27
|
|
20230614,151600,4052126530,6540,6560,6560,6540,76
|
|
20230614,151500,4051627990,6560,6560,6560,6540,278
|
|
20230614,151400,4049805570,6540,6540,6540,6540,0
|
|
20230614,151300,4049805570,6540,6560,6560,6540,373
|
|
20230614,151200,4047366060,6570,6560,6570,6560,1026
|
|
20230614,151100,4040634870,6560,6520,6560,6520,1128
|
|
20230614,151000,4033263080,6500,6500,6500,6500,100
|
|
20230614,150900,4032613080,6500,6500,6500,6500,51
|
|
20230614,150800,4032281580,6500,6500,6500,6500,3901
|
|
20230614,150700,4006925080,6500,6510,6510,6500,7990
|
|
20230614,150600,3954969780,6520,6520,6520,6520,0
|
|
20230614,150500,3954969780,6520,6520,6520,6520,1662
|
|
20230614,150400,3944133540,6520,6550,6550,6520,2059
|
|
20230614,150300,3930702330,6550,6550,6550,6550,1
|
|
20230614,150200,3930695780,6560,6560,6560,6560,76
|
|
20230614,150100,3930197220,6560,6560,6560,6530,21
|
|
20230614,150000,3930059580,6530,6530,6530,6530,0
|
|
20230614,145900,3930059580,6530,6550,6550,6530,1361
|
|
20230614,145800,3921169170,6560,6560,6560,6560,100
|
|
20230614,145700,3920513170,6570,6570,6570,6570,0
|
|
20230614,145600,3920513170,6570,6570,6570,6570,321
|
|
20230614,145500,3918404200,6560,6550,6560,6550,501
|
|
20230614,145400,3915117650,6550,6560,6560,6550,705
|
|
20230614,145300,3910498900,6570,6560,6570,6550,3207
|
|
20230614,145200,3889486180,6570,6570,6570,6570,0
|
|
20230614,145100,3889486180,6570,6570,6570,6570,260
|
|
20230614,145000,3887777980,6570,6570,6570,6560,1170
|
|
20230614,144900,3880091580,6560,6570,6570,6560,511
|
|
20230614,144800,3876734320,6570,6550,6570,6550,1302
|
|
20230614,144700,3868193170,6560,6550,6560,6550,875
|
|
20230614,144600,3862453380,6560,6560,6560,6560,105
|
|
20230614,144500,3861764580,6560,6560,6560,6560,0
|
|
20230614,144400,3861764580,6560,6550,6560,6550,2080
|
|
20230614,144300,3848130480,6550,6520,6550,6520,5964
|
|
20230614,144200,3809152740,6520,6520,6520,6520,281
|
|
20230614,144100,3807320620,6500,6500,6500,6500,0
|
|
20230614,144000,3807320620,6500,6510,6510,6500,242
|
|
20230614,143900,3805746930,6510,6520,6520,6510,562
|
|
20230614,143800,3802088290,6520,6520,6520,6520,0
|
|
20230614,143700,3802088290,6520,6520,6520,6520,10
|
|
20230614,143600,3802023090,6510,6520,6520,6510,105
|
|
20230614,143500,3801338540,6520,6500,6520,6500,17
|
|
20230614,143400,3801228010,6500,6500,6500,6490,1221
|
|
20230614,143300,3793298250,6500,6500,6500,6500,779
|
|
20230614,143200,3788234750,6500,6500,6500,6500,1
|
|
20230614,143100,3788228250,6490,6490,6500,6490,462
|
|
20230614,143000,3785229840,6500,6490,6500,6490,143
|
|
20230614,142900,3784301740,6500,6500,6500,6500,1
|
|
20230614,142800,3784295240,6500,6500,6500,6500,0
|
|
20230614,142700,3784295240,6500,6490,6500,6490,110
|
|
20230614,142600,3783581240,6500,6510,6510,6500,1132
|
|
20230614,142500,3776213970,6520,6520,6520,6520,0
|
|
20230614,142400,3776213970,6520,6500,6520,6490,939
|
|
20230614,142300,3770112750,6510,6510,6510,6510,12
|
|
20230614,142200,3770034630,6520,6520,6520,6520,1
|
|
20230614,142100,3770028110,6520,6520,6520,6520,0
|
|
20230614,142000,3770028110,6520,6520,6520,6490,1580
|
|
20230614,141900,3759773280,6520,6460,6520,6460,329
|
|
20230614,141800,3757636600,6460,6460,6460,6460,15348
|
|
20230614,141700,3658488520,6460,6540,6540,6450,24897
|
|
20230614,141600,3497299580,6540,6540,6540,6540,0
|
|
20230614,141500,3497299580,6540,6540,6560,6540,599
|
|
20230614,141400,3493382100,6550,6550,6550,6550,116
|
|
20230614,141300,3492622300,6560,6560,6560,6560,124
|
|
20230614,141200,3491808860,6560,6560,6560,6560,305
|
|
20230614,141100,3489808060,6560,6560,6560,6560,223
|
|
20230614,141000,3488345180,6550,6550,6550,6550,963
|
|
20230614,140900,3482037530,6540,6540,6540,6540,1
|
|
20230614,140800,3482030990,6550,6560,6560,6540,1920
|
|
20230614,140700,3469450430,6560,6560,6560,6550,724
|
|
20230614,140600,3464701050,6560,6540,6560,6540,1088
|
|
20230614,140500,3457572600,6540,6510,6550,6510,3822
|
|
20230614,140400,3432578440,6510,6510,6510,6510,21
|
|
20230614,140300,3432441730,6530,6530,6530,6530,0
|
|
20230614,140200,3432441730,6530,6530,6530,6530,11
|
|
20230614,140100,3432369900,6530,6490,6530,6490,574
|
|
20230614,140000,3428641280,6490,6530,6530,6480,18605
|
|
20230614,135900,3307777750,6520,6520,6520,6520,110
|
|
20230614,135800,3307060550,6520,6520,6520,6520,656
|
|
20230614,135700,3302783430,6520,6520,6520,6520,237
|
|
20230614,135600,3301238190,6540,6510,6540,6510,1101
|
|
20230614,135500,3294040680,6510,6510,6510,6510,441
|
|
20230614,135400,3291169770,6520,6520,6520,6520,6
|
|
20230614,135300,3291130650,6500,6530,6530,6500,7391
|
|
20230614,135200,3243019080,6530,6530,6530,6530,2229
|
|
20230614,135100,3228463710,6550,6530,6550,6530,1275
|
|
20230614,135000,3220130680,6520,6520,6520,6520,997
|
|
20230614,134900,3213630240,6520,6530,6530,6520,962
|
|
20230614,134800,3207356000,6530,6530,6530,6530,831
|
|
20230614,134700,3201929570,6550,6530,6550,6530,294
|
|
20230614,134600,3200009730,6530,6530,6530,6530,1598
|
|
20230614,134500,3189574790,6530,6540,6540,6530,1068
|
|
20230614,134400,3182590130,6540,6540,6540,6540,140
|
|
20230614,134300,3181674530,6540,6540,6540,6540,1588
|
|
20230614,134200,3171289010,6540,6540,6540,6540,100
|
|
20230614,134100,3170635010,6560,6560,6560,6550,1289
|
|
20230614,134000,3162191870,6560,6560,6560,6560,224
|
|
20230614,133900,3160722430,6570,6570,6570,6570,497
|
|
20230614,133800,3157457140,6570,6560,6570,6560,1000
|
|
20230614,133700,3150891260,6550,6550,6550,6550,520
|
|
20230614,133600,3147485260,6550,6550,6550,6550,6
|
|
20230614,133500,3147445960,6550,6550,6550,6550,121
|
|
20230614,133400,3146653410,6560,6560,6560,6560,0
|
|
20230614,133300,3146653410,6560,6560,6560,6560,1
|
|
20230614,133200,3146646850,6550,6550,6550,6540,500
|
|
20230614,133100,3143372700,6550,6550,6550,6550,10
|
|
20230614,133000,3143307200,6550,6550,6550,6550,1076
|
|
20230614,132900,3136259400,6560,6560,6560,6560,0
|
|
20230614,132800,3136259400,6560,6560,6560,6560,8
|
|
20230614,132700,3136206920,6560,6550,6560,6550,401
|
|
20230614,132600,3133579370,6560,6560,6560,6550,1128
|
|
20230614,132500,3126185970,6550,6560,6560,6550,110
|
|
20230614,132400,3125465420,6570,6570,6570,6550,1814
|
|
20230614,132300,3113547460,6570,6530,6570,6530,1356
|
|
20230614,132200,3104646230,6520,6520,6520,6520,0
|
|
20230614,132100,3104646230,6520,6520,6520,6520,2
|
|
20230614,132000,3104633190,6520,6550,6570,6520,2880
|
|
20230614,131900,3085760010,6560,6510,6560,6510,434
|
|
20230614,131800,3082922320,6520,6520,6520,6520,1000
|
|
20230614,131700,3076402320,6510,6530,6530,6510,2611
|
|
20230614,131600,3059385240,6520,6520,6520,6520,0
|
|
20230614,131500,3059385240,6520,6520,6520,6520,0
|
|
20230614,131400,3059385240,6520,6520,6520,6520,150
|
|
20230614,131300,3058407240,6520,6520,6520,6520,11
|
|
20230614,131200,3058335520,6520,6520,6520,6520,0
|
|
20230614,131100,3058335520,6520,6520,6520,6520,0
|
|
20230614,131000,3058335520,6520,6520,6520,6520,0
|
|
20230614,130900,3058335520,6520,6550,6550,6520,8
|
|
20230614,130800,3058283150,6560,6550,6560,6550,582
|
|
20230614,130700,3054466050,6560,6560,6560,6560,2
|
|
20230614,130600,3054452930,6560,6520,6560,6520,275
|
|
20230614,130500,3052658690,6520,6510,6520,6510,1961
|
|
20230614,130400,3039892080,6510,6520,6520,6510,939
|
|
20230614,130300,3033772930,6530,6530,6530,6530,7968
|
|
20230614,130200,2981741890,6530,6540,6540,6530,1775
|
|
20230614,130100,2970135550,6550,6550,6550,6550,1019
|
|
20230614,130000,2963461100,6540,6540,6540,6540,5071
|
|
20230614,125900,2930296760,6550,6550,6550,6550,1931
|
|
20230614,125800,2917648710,6550,6550,6560,6550,151
|
|
20230614,125700,2916659650,6560,6560,6560,6560,94
|
|
20230614,125600,2916043010,6560,6570,6570,6560,4000
|
|
20230614,125500,2889789810,6570,6580,6580,6570,217
|
|
20230614,125400,2888364100,6580,6580,6580,6580,1000
|
|
20230614,125300,2881784100,6580,6600,6600,6580,2815
|
|
20230614,125200,2863261120,6590,6590,6590,6590,0
|
|
20230614,125100,2863261120,6590,6590,6590,6590,254
|
|
20230614,125000,2861587260,6590,6580,6590,6580,330
|
|
20230614,124900,2859413530,6590,6580,6590,6580,244
|
|
20230614,124800,2857807550,6590,6600,6600,6590,883
|
|
20230614,124700,2851988380,6600,6600,6600,6600,162
|
|
20230614,124600,2850919180,6600,6610,6610,6600,1383
|
|
20230614,124500,2841791220,6610,6620,6620,6610,709
|
|
20230614,124400,2837101170,6630,6630,6630,6630,71
|
|
20230614,124300,2836630440,6620,6640,6640,6620,4114
|
|
20230614,124200,2809354270,6640,6640,6640,6640,0
|
|
20230614,124100,2809354270,6640,6640,6640,6640,519
|
|
20230614,124000,2805908110,6620,6640,6640,6620,10
|
|
20230614,123900,2805841860,6640,6620,6640,6620,6
|
|
20230614,123800,2805802090,6620,6620,6620,6620,0
|
|
20230614,123700,2805802090,6620,6640,6640,6620,21
|
|
20230614,123600,2805662670,6640,6630,6640,6630,2256
|
|
20230614,123500,2790687630,6630,6630,6630,6620,1269
|
|
20230614,123400,2782274580,6630,6640,6640,6630,2352
|
|
20230614,123300,2766658050,6650,6640,6650,6640,72
|
|
20230614,123200,2766179340,6650,6650,6650,6650,3020
|
|
20230614,123100,2746096340,6650,6650,6660,6650,1392
|
|
20230614,123000,2736826940,6650,6650,6650,6650,1050
|
|
20230614,122900,2729844440,6660,6650,6660,6650,2390
|
|
20230614,122800,2713947020,6650,6650,6660,6640,141
|
|
20230614,122700,2713009350,6650,6670,6670,6650,605
|
|
20230614,122600,2708985180,6670,6640,6670,6640,16006
|
|
20230614,122500,2602381170,6650,6650,6650,6640,1529
|
|
20230614,122400,2592213360,6640,6640,6640,6630,2417
|
|
20230614,122300,2576166010,6630,6630,6640,6630,826
|
|
20230614,122200,2570689370,6640,6640,6640,6640,30
|
|
20230614,122100,2570490170,6640,6630,6640,6630,120
|
|
20230614,122000,2569693570,6630,6620,6630,6620,2719
|
|
20230614,121900,2551674330,6630,6630,6630,6630,0
|
|
20230614,121800,2551674330,6630,6630,6630,6630,20
|
|
20230614,121700,2551541730,6630,6620,6630,6620,63
|
|
20230614,121600,2551124210,6630,6630,6630,6630,632
|
|
20230614,121500,2546934050,6640,6640,6640,6630,3659
|
|
20230614,121400,2522638360,6640,6630,6640,6630,74
|
|
20230614,121300,2522147580,6630,6610,6630,6610,74
|
|
20230614,121200,2521657440,6610,6640,6640,6610,2143
|
|
20230614,121100,2507487920,6640,6610,6640,6610,27529
|
|
20230614,121000,2325103520,6610,6610,6610,6610,67
|
|
20230614,120900,2324660650,6600,6600,6600,6600,94
|
|
20230614,120800,2324040250,6600,6600,6600,6600,54
|
|
20230614,120700,2323683850,6600,6600,6600,6600,874
|
|
20230614,120600,2317915450,6600,6600,6600,6600,0
|
|
20230614,120500,2317915450,6600,6600,6600,6600,0
|
|
20230614,120400,2317915450,6600,6600,6600,6600,0
|
|
20230614,120300,2317915450,6600,6600,6600,6600,40
|
|
20230614,120200,2317651450,6600,6610,6610,6600,122
|
|
20230614,120100,2316846150,6610,6600,6610,6600,5938
|
|
20230614,120000,2277618990,6600,6600,6600,6600,81
|
|
20230614,115900,2277084390,6590,6590,6590,6590,1
|
|
20230614,115800,2277077800,6600,6600,6600,6600,218
|
|
20230614,115700,2275639000,6600,6600,6600,6600,2295
|
|
20230614,115600,2260492000,6580,6590,6590,6580,952
|
|
20230614,115500,2254218400,6580,6580,6580,6580,0
|
|
20230614,115400,2254218400,6580,6580,6580,6580,38
|
|
20230614,115300,2253968360,6580,6580,6580,6580,0
|
|
20230614,115200,2253968360,6580,6580,6580,6580,8
|
|
20230614,115100,2253915720,6580,6590,6590,6580,124
|
|
20230614,115000,2253098590,6590,6590,6600,6590,819
|
|
20230614,114900,2247693580,6590,6590,6590,6590,155
|
|
20230614,114800,2246672130,6590,6590,6590,6590,0
|
|
20230614,114700,2246672130,6590,6590,6590,6590,553
|
|
20230614,114600,2243027860,6580,6580,6580,6570,732
|
|
20230614,114500,2238211310,6580,6580,6580,6580,0
|
|
20230614,114400,2238211310,6580,6570,6580,6570,155
|
|
20230614,114300,2237191460,6570,6570,6570,6570,10
|
|
20230614,114200,2237125760,6570,6570,6570,6570,0
|
|
20230614,114100,2237125760,6570,6570,6570,6570,856
|
|
20230614,114000,2231501840,6560,6570,6570,6560,97
|
|
20230614,113900,2230864600,6570,6570,6570,6570,58
|
|
20230614,113800,2230483540,6580,6580,6580,6580,251
|
|
20230614,113700,2228831960,6570,6560,6570,6560,1289
|
|
20230614,113600,2220364040,6560,6550,6560,6550,10026
|
|
20230614,113500,2154603480,6550,6550,6550,6550,800
|
|
20230614,113400,2149363480,6560,6560,6560,6560,73
|
|
20230614,113300,2148884600,6560,6560,6560,6560,3
|
|
20230614,113200,2148864920,6560,6550,6560,6550,256
|
|
20230614,113100,2147186160,6550,6550,6550,6550,402
|
|
20230614,113000,2144553060,6560,6560,6560,6560,0
|
|
20230614,112900,2144553060,6560,6560,6560,6560,783
|
|
20230614,112800,2139416580,6560,6560,6560,6560,231
|
|
20230614,112700,2137901220,6570,6570,6570,6570,500
|
|
20230614,112600,2134616220,6570,6560,6570,6560,295
|
|
20230614,112500,2132681010,6560,6570,6570,6560,7182
|
|
20230614,112400,2085495420,6560,6560,6560,6560,578
|
|
20230614,112300,2081703740,6570,6560,6570,6560,266
|
|
20230614,112200,2079958760,6560,6580,6580,6560,153
|
|
20230614,112100,2078955040,6570,6570,6570,6570,109
|
|
20230614,112000,2078238910,6570,6570,6570,6570,0
|
|
20230614,111900,2078238910,6570,6560,6570,6560,246
|
|
20230614,111800,2076623920,6560,6570,6570,6560,2791
|
|
20230614,111700,2058295320,6570,6580,6580,6570,571
|
|
20230614,111600,2054538260,6590,6580,6590,6580,110
|
|
20230614,111500,2053813460,6590,6590,6590,6590,270
|
|
20230614,111400,2052034160,6590,6590,6590,6590,3
|
|
20230614,111300,2052014390,6590,6600,6600,6590,33
|
|
20230614,111200,2051796740,6590,6600,6600,6590,32
|
|
20230614,111100,2051585850,6600,6600,6600,6590,153
|
|
20230614,111000,2050577480,6590,6600,6600,6590,578
|
|
20230614,110900,2046763280,6600,6600,6600,6600,2254
|
|
20230614,110800,2031886880,6600,6600,6600,6600,50
|
|
20230614,110700,2031556880,6600,6610,6610,6600,201
|
|
20230614,110600,2030228390,6610,6610,6610,6610,285
|
|
20230614,110500,2028344540,6610,6620,6620,6600,3480
|
|
20230614,110400,2005342840,6620,6620,6620,6620,837
|
|
20230614,110300,1999801900,6620,6620,6620,6620,801
|
|
20230614,110200,1994499280,6620,6610,6620,6610,1635
|
|
20230614,110100,1983677580,6610,6610,6610,6610,148
|
|
20230614,110000,1982699300,6600,6600,6630,6600,7157
|
|
20230614,105900,1935335120,6600,6600,6600,6600,120
|
|
20230614,105800,1934543120,6600,6600,6600,6600,1324
|
|
20230614,105700,1925804720,6600,6620,6620,6600,1729
|
|
20230614,105600,1914389360,6620,6580,6620,6580,12416
|
|
20230614,105500,1832344270,6590,6570,6600,6570,2294
|
|
20230614,105400,1817203940,6610,6560,6610,6550,36782
|
|
20230614,105300,1574979930,6560,6560,6560,6560,430
|
|
20230614,105200,1572159130,6560,6560,6560,6560,2998
|
|
20230614,105100,1552492250,6560,6550,6560,6550,1200
|
|
20230614,105000,1544630250,6560,6560,6560,6560,0
|
|
20230614,104900,1544630250,6560,6560,6560,6560,1000
|
|
20230614,104800,1538070250,6560,6560,6560,6560,1830
|
|
20230614,104700,1526065450,6560,6560,6560,6560,594
|
|
20230614,104600,1522168810,6560,6560,6560,6560,2191
|
|
20230614,104500,1507795850,6560,6550,6560,6550,450
|
|
20230614,104400,1504844350,6550,6550,6550,6550,16
|
|
20230614,104300,1504739550,6560,6560,6560,6560,601
|
|
20230614,104200,1500796990,6550,6560,6560,6550,1727
|
|
20230614,104100,1489472870,6550,6550,6550,6550,600
|
|
20230614,104000,1485542870,6550,6550,6560,6550,106
|
|
20230614,103900,1484848560,6550,6550,6550,6550,0
|
|
20230614,103800,1484848560,6550,6550,6550,6550,909
|
|
20230614,103700,1478894610,6550,6550,6550,6550,0
|
|
20230614,103600,1478894610,6550,6550,6550,6550,664
|
|
20230614,103500,1474545410,6550,6550,6550,6550,2
|
|
20230614,103400,1474532310,6550,6550,6550,6550,1098
|
|
20230614,103300,1467340410,6550,6550,6560,6550,936
|
|
20230614,103200,1461200330,6550,6550,6550,6550,87
|
|
20230614,103100,1460630480,6550,6550,6550,6550,744
|
|
20230614,103000,1455757280,6550,6550,6550,6550,564
|
|
20230614,102900,1452063080,6550,6550,6550,6550,2594
|
|
20230614,102800,1435072380,6560,6560,6560,6560,125
|
|
20230614,102700,1434252380,6550,6560,6560,6550,771
|
|
20230614,102600,1429194710,6560,6560,6560,6560,1056
|
|
20230614,102500,1422267350,6560,6570,6580,6560,974
|
|
20230614,102400,1415866590,6570,6550,6570,6550,2171
|
|
20230614,102300,1401603330,6580,6560,6590,6540,11344
|
|
20230614,102200,1327019890,6570,6550,6570,6550,6751
|
|
20230614,102100,1282698790,6550,6540,6550,6540,9211
|
|
20230614,102000,1222399730,6530,6530,6530,6530,325
|
|
20230614,101900,1220277480,6530,6530,6530,6530,1091
|
|
20230614,101800,1213153250,6540,6540,6550,6530,2945
|
|
20230614,101700,1193891690,6550,6550,6550,6550,384
|
|
20230614,101600,1191376490,6550,6550,6550,6550,0
|
|
20230614,101500,1191376490,6550,6550,6570,6540,6985
|
|
20230614,101400,1145577230,6550,6550,6550,6540,2877
|
|
20230614,101300,1126733880,6550,6550,6550,6550,2463
|
|
20230614,101200,1110601230,6540,6540,6550,6540,4017
|
|
20230614,101100,1084310000,6540,6540,6550,6540,4351
|
|
20230614,101000,1055834360,6540,6530,6550,6520,5411
|
|
20230614,100900,1020458530,6540,6500,6540,6500,20916
|
|
20230614,100800,884004730,6490,6500,6500,6490,6001
|
|
20230614,100700,844998240,6500,6510,6510,6500,2885
|
|
20230614,100600,826218240,6510,6520,6520,6510,138
|
|
20230614,100500,825319830,6520,6510,6530,6510,7146
|
|
20230614,100400,778762150,6510,6510,6520,6500,2114
|
|
20230614,100300,764991350,6490,6490,6490,6490,735
|
|
20230614,100200,760221200,6490,6490,6490,6490,109
|
|
20230614,100100,759513790,6490,6470,6520,6470,8653
|
|
20230614,100000,703290140,6470,6450,6470,6450,7748
|
|
20230614,095900,653260950,6450,6460,6460,6450,136
|
|
20230614,095800,652383740,6450,6450,6450,6450,135
|
|
20230614,095700,651512990,6450,6440,6450,6440,1177
|
|
20230614,095600,643922690,6440,6440,6440,6440,0
|
|
20230614,095500,643922690,6440,6440,6440,6440,135
|
|
20230614,095400,643053290,6440,6450,6450,6440,1922
|
|
20230614,095300,630657730,6440,6440,6440,6440,135
|
|
20230614,095200,629788330,6430,6430,6430,6430,242
|
|
20230614,095100,628232270,6430,6440,6440,6430,385
|
|
20230614,095000,625754720,6430,6430,6430,6430,209
|
|
20230614,094900,624410850,6430,6430,6430,6430,250
|
|
20230614,094800,622803350,6430,6440,6440,6430,366
|
|
20230614,094700,620448970,6430,6440,6440,6430,312
|
|
20230614,094600,618441040,6440,6440,6440,6440,350
|
|
20230614,094500,616187040,6440,6440,6440,6440,219
|
|
20230614,094400,614776680,6440,6430,6440,6430,335
|
|
20230614,094300,612620630,6430,6430,6430,6430,0
|
|
20230614,094200,612620630,6430,6440,6440,6430,392
|
|
20230614,094100,610097500,6440,6430,6440,6430,269
|
|
20230614,094000,608366830,6450,6430,6450,6430,136
|
|
20230614,093900,607492330,6440,6450,6450,6440,2805
|
|
20230614,093800,589424130,6460,6450,6460,6450,2540
|
|
20230614,093700,573031090,6450,6450,6450,6450,464
|
|
20230614,093600,570038290,6440,6450,6450,6440,435
|
|
20230614,093500,567233890,6450,6450,6450,6450,801
|
|
20230614,093400,562067440,6440,6440,6440,6440,325
|
|
20230614,093300,559974440,6440,6440,6450,6440,1053
|
|
20230614,093200,553185440,6450,6440,6450,6440,940
|
|
20230614,093100,547128790,6450,6450,6450,6450,680
|
|
20230614,093000,542742790,6450,6450,6450,6450,539
|
|
20230614,092900,539266240,6450,6440,6450,6440,88
|
|
20230614,092800,538698650,6440,6450,6450,6440,2502
|
|
20230614,092700,522583270,6440,6450,6450,6440,853
|
|
20230614,092600,517083000,6450,6450,6450,6450,602
|
|
20230614,092500,513200100,6450,6450,6450,6450,312
|
|
20230614,092400,511187700,6440,6470,6470,6440,285
|
|
20230614,092300,509347800,6470,6450,6470,6440,3694
|
|
20230614,092200,485523530,6470,6470,6470,6450,237
|
|
20230614,092100,483993840,6440,6440,6440,6440,135
|
|
20230614,092000,483124440,6450,6470,6470,6450,9807
|
|
20230614,091900,419819460,6470,6470,6470,6460,535
|
|
20230614,091800,416359350,6470,6470,6470,6470,1420
|
|
20230614,091700,407171950,6480,6500,6500,6480,1234
|
|
20230614,091600,399175340,6480,6510,6510,6480,976
|
|
20230614,091500,392839200,6510,6510,6510,6490,1018
|
|
20230614,091400,386221980,6500,6500,6520,6480,1581
|
|
20230614,091300,375956420,6500,6490,6500,6490,13744
|
|
20230614,091200,286626220,6500,6510,6520,6500,6739
|
|
20230614,091100,242787790,6510,6520,6520,6500,3589
|
|
20230614,091000,219427010,6510,6480,6520,6480,13878
|
|
20230614,090900,129168290,6480,6450,6480,6450,10401
|
|
20230614,090800,61913900,6440,6440,6440,6440,1437
|
|
20230614,090700,52659620,6450,6470,6470,6450,908
|
|
20230614,090600,46797020,6470,6450,6470,6450,327
|
|
20230614,090500,44687850,6450,6450,6450,6420,972
|
|
20230614,090400,38437270,6450,6440,6450,6440,903
|
|
20230614,090300,32617930,6440,6450,6450,6440,656
|
|
20230614,090200,28388290,6430,6450,6450,6430,1249
|
|
20230614,090100,20357180,6450,6450,6450,6450,7
|
|
20230614,090000,20312030,6430,6450,6450,6420,3151
|