789 lines
38 KiB
CSV
789 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,220600,1940689290,3630,3630,3630,3630,19908
|
|
20230614,220500,1940689290,3630,3630,3630,3630,0
|
|
20230614,220400,1940689290,3630,3630,3630,3630,0
|
|
20230614,220300,1940689290,3630,3630,3630,3630,0
|
|
20230614,220200,1940689290,3630,3630,3630,3630,0
|
|
20230614,220100,1940689290,3630,3630,3630,3630,0
|
|
20230614,220000,1940689290,3630,3630,3630,3630,0
|
|
20230614,215900,1940689290,3630,3630,3630,3630,0
|
|
20230614,215800,1940689290,3630,3630,3630,3630,0
|
|
20230614,215700,1940689290,3630,3630,3630,3630,0
|
|
20230614,215600,1940689290,3630,3630,3630,3630,0
|
|
20230614,215500,1940689290,3630,3630,3630,3630,0
|
|
20230614,215400,1940689290,3630,3630,3630,3630,0
|
|
20230614,215300,1940689290,3630,3630,3630,3630,0
|
|
20230614,215200,1940689290,3630,3630,3630,3630,0
|
|
20230614,215100,1940689290,3630,3630,3630,3630,0
|
|
20230614,215000,1940689290,3630,3630,3630,3630,0
|
|
20230614,214900,1940689290,3630,3630,3630,3630,0
|
|
20230614,214800,1940689290,3630,3630,3630,3630,0
|
|
20230614,214700,1940689290,3630,3630,3630,3630,0
|
|
20230614,214600,1940689290,3630,3630,3630,3630,0
|
|
20230614,214500,1940689290,3630,3630,3630,3630,0
|
|
20230614,214400,1940689290,3630,3630,3630,3630,0
|
|
20230614,214300,1940689290,3630,3630,3630,3630,0
|
|
20230614,214200,1940689290,3630,3630,3630,3630,0
|
|
20230614,214100,1940689290,3630,3630,3630,3630,0
|
|
20230614,214000,1940689290,3630,3630,3630,3630,0
|
|
20230614,213900,1940689290,3630,3630,3630,3630,0
|
|
20230614,213800,1940689290,3630,3630,3630,3630,0
|
|
20230614,213700,1940689290,3630,3630,3630,3630,0
|
|
20230614,213600,1940689290,3630,3630,3630,3630,19908
|
|
20230614,213500,1940689290,3630,3630,3630,3630,0
|
|
20230614,213400,1940689290,3630,3630,3630,3630,0
|
|
20230614,213300,1940689290,3630,3630,3630,3630,0
|
|
20230614,213200,1940689290,3630,3630,3630,3630,0
|
|
20230614,213100,1940689290,3630,3630,3630,3630,0
|
|
20230614,213000,1940689290,3630,3630,3630,3630,0
|
|
20230614,212900,1940689290,3630,3630,3630,3630,0
|
|
20230614,212800,1940689290,3630,3630,3630,3630,0
|
|
20230614,212700,1940689290,3630,3630,3630,3630,0
|
|
20230614,212600,1940689290,3630,3630,3630,3630,0
|
|
20230614,212500,1940689290,3630,3630,3630,3630,0
|
|
20230614,212400,1940689290,3630,3630,3630,3630,0
|
|
20230614,212300,1940689290,3630,3630,3630,3630,0
|
|
20230614,212200,1940689290,3630,3630,3630,3630,0
|
|
20230614,212100,1940689290,3630,3630,3630,3630,0
|
|
20230614,212000,1940689290,3630,3630,3630,3630,0
|
|
20230614,211900,1940689290,3630,3630,3630,3630,0
|
|
20230614,211800,1940689290,3630,3630,3630,3630,0
|
|
20230614,211700,1940689290,3630,3630,3630,3630,0
|
|
20230614,211600,1940689290,3630,3630,3630,3630,0
|
|
20230614,211500,1940689290,3630,3630,3630,3630,0
|
|
20230614,211400,1940689290,3630,3630,3630,3630,0
|
|
20230614,211300,1940689290,3630,3630,3630,3630,0
|
|
20230614,211200,1940689290,3630,3630,3630,3630,0
|
|
20230614,211100,1940689290,3630,3630,3630,3630,0
|
|
20230614,211000,1940689290,3630,3630,3630,3630,0
|
|
20230614,210900,1940689290,3630,3630,3630,3630,0
|
|
20230614,210800,1940689290,3630,3630,3630,3630,0
|
|
20230614,210700,1940689290,3630,3630,3630,3630,0
|
|
20230614,210600,1940689290,3630,3630,3630,3630,19908
|
|
20230614,210500,1940689290,3630,3630,3630,3630,0
|
|
20230614,210400,1940689290,3630,3630,3630,3630,0
|
|
20230614,210300,1940689290,3630,3630,3630,3630,0
|
|
20230614,210200,1940689290,3630,3630,3630,3630,0
|
|
20230614,210100,1940689290,3630,3630,3630,3630,0
|
|
20230614,210000,1940689290,3630,3630,3630,3630,0
|
|
20230614,205900,1940689290,3630,3630,3630,3630,0
|
|
20230614,205800,1940689290,3630,3630,3630,3630,0
|
|
20230614,205700,1940689290,3630,3630,3630,3630,0
|
|
20230614,205600,1940689290,3630,3630,3630,3630,0
|
|
20230614,205500,1940689290,3630,3630,3630,3630,0
|
|
20230614,205400,1940689290,3630,3630,3630,3630,0
|
|
20230614,205300,1940689290,3630,3630,3630,3630,0
|
|
20230614,205200,1940689290,3630,3630,3630,3630,0
|
|
20230614,205100,1940689290,3630,3630,3630,3630,0
|
|
20230614,205000,1940689290,3630,3630,3630,3630,0
|
|
20230614,204900,1940689290,3630,3630,3630,3630,0
|
|
20230614,204800,1940689290,3630,3630,3630,3630,0
|
|
20230614,204700,1940689290,3630,3630,3630,3630,0
|
|
20230614,204600,1940689290,3630,3630,3630,3630,0
|
|
20230614,204500,1940689290,3630,3630,3630,3630,0
|
|
20230614,204400,1940689290,3630,3630,3630,3630,0
|
|
20230614,204300,1940689290,3630,3630,3630,3630,0
|
|
20230614,204200,1940689290,3630,3630,3630,3630,0
|
|
20230614,204100,1940689290,3630,3630,3630,3630,0
|
|
20230614,204000,1940689290,3630,3630,3630,3630,0
|
|
20230614,203900,1940689290,3630,3630,3630,3630,0
|
|
20230614,203800,1940689290,3630,3630,3630,3630,0
|
|
20230614,203700,1940689290,3630,3630,3630,3630,0
|
|
20230614,203600,1940689290,3630,3630,3630,3630,19908
|
|
20230614,203500,1940689290,3630,3630,3630,3630,0
|
|
20230614,203400,1940689290,3630,3630,3630,3630,0
|
|
20230614,203300,1940689290,3630,3630,3630,3630,0
|
|
20230614,203200,1940689290,3630,3630,3630,3630,0
|
|
20230614,203100,1940689290,3630,3630,3630,3630,0
|
|
20230614,203000,1940689290,3630,3630,3630,3630,0
|
|
20230614,202900,1940689290,3630,3630,3630,3630,0
|
|
20230614,202800,1940689290,3630,3630,3630,3630,0
|
|
20230614,202700,1940689290,3630,3630,3630,3630,0
|
|
20230614,202600,1940689290,3630,3630,3630,3630,0
|
|
20230614,202500,1940689290,3630,3630,3630,3630,0
|
|
20230614,202400,1940689290,3630,3630,3630,3630,0
|
|
20230614,202300,1940689290,3630,3630,3630,3630,0
|
|
20230614,202200,1940689290,3630,3630,3630,3630,0
|
|
20230614,202100,1940689290,3630,3630,3630,3630,0
|
|
20230614,202000,1940689290,3630,3630,3630,3630,0
|
|
20230614,201900,1940689290,3630,3630,3630,3630,0
|
|
20230614,201800,1940689290,3630,3630,3630,3630,0
|
|
20230614,201700,1940689290,3630,3630,3630,3630,0
|
|
20230614,201600,1940689290,3630,3630,3630,3630,0
|
|
20230614,201500,1940689290,3630,3630,3630,3630,0
|
|
20230614,201400,1940689290,3630,3630,3630,3630,0
|
|
20230614,201300,1940689290,3630,3630,3630,3630,0
|
|
20230614,201200,1940689290,3630,3630,3630,3630,0
|
|
20230614,201100,1940689290,3630,3630,3630,3630,0
|
|
20230614,201000,1940689290,3630,3630,3630,3630,0
|
|
20230614,200900,1940689290,3630,3630,3630,3630,0
|
|
20230614,200800,1940689290,3630,3630,3630,3630,0
|
|
20230614,200700,1940689290,3630,3630,3630,3630,0
|
|
20230614,200600,1940689290,3630,3630,3630,3630,19908
|
|
20230614,200500,1940689290,3630,3630,3630,3630,0
|
|
20230614,200400,1940689290,3630,3630,3630,3630,0
|
|
20230614,200300,1940689290,3630,3630,3630,3630,0
|
|
20230614,200200,1940689290,3630,3630,3630,3630,0
|
|
20230614,200100,1940689290,3630,3630,3630,3630,0
|
|
20230614,200000,1940689290,3630,3630,3630,3630,0
|
|
20230614,195900,1940689290,3630,3630,3630,3630,0
|
|
20230614,195800,1940689290,3630,3630,3630,3630,0
|
|
20230614,195700,1940689290,3630,3630,3630,3630,0
|
|
20230614,195600,1940689290,3630,3630,3630,3630,0
|
|
20230614,195500,1940689290,3630,3630,3630,3630,0
|
|
20230614,195400,1940689290,3630,3630,3630,3630,0
|
|
20230614,195300,1940689290,3630,3630,3630,3630,0
|
|
20230614,195200,1940689290,3630,3630,3630,3630,0
|
|
20230614,195100,1940689290,3630,3630,3630,3630,0
|
|
20230614,195000,1940689290,3630,3630,3630,3630,0
|
|
20230614,194900,1940689290,3630,3630,3630,3630,0
|
|
20230614,194800,1940689290,3630,3630,3630,3630,0
|
|
20230614,194700,1940689290,3630,3630,3630,3630,0
|
|
20230614,194600,1940689290,3630,3630,3630,3630,0
|
|
20230614,194500,1940689290,3630,3630,3630,3630,0
|
|
20230614,194400,1940689290,3630,3630,3630,3630,0
|
|
20230614,194300,1940689290,3630,3630,3630,3630,0
|
|
20230614,194200,1940689290,3630,3630,3630,3630,0
|
|
20230614,194100,1940689290,3630,3630,3630,3630,0
|
|
20230614,194000,1940689290,3630,3630,3630,3630,0
|
|
20230614,193900,1940689290,3630,3630,3630,3630,0
|
|
20230614,193800,1940689290,3630,3630,3630,3630,0
|
|
20230614,193700,1940689290,3630,3630,3630,3630,0
|
|
20230614,193600,1940689290,3630,3630,3630,3630,19908
|
|
20230614,193500,1940689290,3630,3630,3630,3630,0
|
|
20230614,193400,1940689290,3630,3630,3630,3630,0
|
|
20230614,193300,1940689290,3630,3630,3630,3630,0
|
|
20230614,193200,1940689290,3630,3630,3630,3630,0
|
|
20230614,193100,1940689290,3630,3630,3630,3630,0
|
|
20230614,193000,1940689290,3630,3630,3630,3630,0
|
|
20230614,192900,1940689290,3630,3630,3630,3630,0
|
|
20230614,192800,1940689290,3630,3630,3630,3630,0
|
|
20230614,192700,1940689290,3630,3630,3630,3630,0
|
|
20230614,192600,1940689290,3630,3630,3630,3630,0
|
|
20230614,192500,1940689290,3630,3630,3630,3630,0
|
|
20230614,192400,1940689290,3630,3630,3630,3630,0
|
|
20230614,192300,1940689290,3630,3630,3630,3630,0
|
|
20230614,192200,1940689290,3630,3630,3630,3630,0
|
|
20230614,192100,1940689290,3630,3630,3630,3630,0
|
|
20230614,192000,1940689290,3630,3630,3630,3630,0
|
|
20230614,191900,1940689290,3630,3630,3630,3630,0
|
|
20230614,191800,1940689290,3630,3630,3630,3630,0
|
|
20230614,191700,1940689290,3630,3630,3630,3630,0
|
|
20230614,191600,1940689290,3630,3630,3630,3630,0
|
|
20230614,191500,1940689290,3630,3630,3630,3630,0
|
|
20230614,191400,1940689290,3630,3630,3630,3630,0
|
|
20230614,191300,1940689290,3630,3630,3630,3630,0
|
|
20230614,191200,1940689290,3630,3630,3630,3630,0
|
|
20230614,191100,1940689290,3630,3630,3630,3630,0
|
|
20230614,191000,1940689290,3630,3630,3630,3630,0
|
|
20230614,190900,1940689290,3630,3630,3630,3630,0
|
|
20230614,190800,1940689290,3630,3630,3630,3630,0
|
|
20230614,190700,1940689290,3630,3630,3630,3630,0
|
|
20230614,190600,1940689290,3630,3630,3630,3630,19908
|
|
20230614,190500,1940689290,3630,3630,3630,3630,0
|
|
20230614,190400,1940689290,3630,3630,3630,3630,0
|
|
20230614,190300,1940689290,3630,3630,3630,3630,0
|
|
20230614,190200,1940689290,3630,3630,3630,3630,0
|
|
20230614,190100,1940689290,3630,3630,3630,3630,0
|
|
20230614,190000,1940689290,3630,3630,3630,3630,0
|
|
20230614,185900,1940689290,3630,3630,3630,3630,0
|
|
20230614,185800,1940689290,3630,3630,3630,3630,0
|
|
20230614,185700,1940689290,3630,3630,3630,3630,0
|
|
20230614,185600,1940689290,3630,3630,3630,3630,0
|
|
20230614,185500,1940689290,3630,3630,3630,3630,0
|
|
20230614,185400,1940689290,3630,3630,3630,3630,0
|
|
20230614,185300,1940689290,3630,3630,3630,3630,0
|
|
20230614,185200,1940689290,3630,3630,3630,3630,0
|
|
20230614,185100,1940689290,3630,3630,3630,3630,0
|
|
20230614,185000,1940689290,3630,3630,3630,3630,0
|
|
20230614,184900,1940689290,3630,3630,3630,3630,0
|
|
20230614,184800,1940689290,3630,3630,3630,3630,0
|
|
20230614,184700,1940689290,3630,3630,3630,3630,0
|
|
20230614,184600,1940689290,3630,3630,3630,3630,0
|
|
20230614,184500,1940689290,3630,3630,3630,3630,0
|
|
20230614,184400,1940689290,3630,3630,3630,3630,0
|
|
20230614,184300,1940689290,3630,3630,3630,3630,0
|
|
20230614,184200,1940689290,3630,3630,3630,3630,0
|
|
20230614,184100,1940689290,3630,3630,3630,3630,0
|
|
20230614,184000,1940689290,3630,3630,3630,3630,0
|
|
20230614,183900,1940689290,3630,3630,3630,3630,0
|
|
20230614,183800,1940689290,3630,3630,3630,3630,0
|
|
20230614,183700,1940689290,3630,3630,3630,3630,0
|
|
20230614,183600,1940689290,3630,3630,3630,3630,19908
|
|
20230614,183500,1940689290,3630,3630,3630,3630,0
|
|
20230614,183400,1940689290,3630,3630,3630,3630,0
|
|
20230614,183300,1940689290,3630,3630,3630,3630,0
|
|
20230614,183200,1940689290,3630,3630,3630,3630,0
|
|
20230614,183100,1940689290,3630,3630,3630,3630,0
|
|
20230614,183000,1940689290,3630,3630,3630,3630,0
|
|
20230614,182900,1940689290,3630,3630,3630,3630,0
|
|
20230614,182800,1940689290,3630,3630,3630,3630,0
|
|
20230614,182700,1940689290,3630,3630,3630,3630,0
|
|
20230614,182600,1940689290,3630,3630,3630,3630,0
|
|
20230614,182500,1940689290,3630,3630,3630,3630,0
|
|
20230614,182400,1940689290,3630,3630,3630,3630,0
|
|
20230614,182300,1940689290,3630,3630,3630,3630,0
|
|
20230614,182200,1940689290,3630,3630,3630,3630,0
|
|
20230614,182100,1940689290,3630,3630,3630,3630,0
|
|
20230614,182000,1940689290,3630,3630,3630,3630,0
|
|
20230614,181900,1940689290,3630,3630,3630,3630,0
|
|
20230614,181800,1940689290,3630,3630,3630,3630,0
|
|
20230614,181700,1940689290,3630,3630,3630,3630,0
|
|
20230614,181600,1940689290,3630,3630,3630,3630,0
|
|
20230614,181500,1940689290,3630,3630,3630,3630,0
|
|
20230614,181400,1940689290,3630,3630,3630,3630,0
|
|
20230614,181300,1940689290,3630,3630,3630,3630,0
|
|
20230614,181200,1940689290,3630,3630,3630,3630,0
|
|
20230614,181100,1940689290,3630,3630,3630,3630,0
|
|
20230614,181000,1940689290,3630,3630,3630,3630,0
|
|
20230614,180900,1940689290,3630,3630,3630,3630,0
|
|
20230614,180800,1940689290,3630,3630,3630,3630,0
|
|
20230614,180700,1940689290,3630,3630,3630,3630,0
|
|
20230614,180600,1940689290,3630,3630,3630,3630,19908
|
|
20230614,180500,1940689290,3630,3630,3630,3630,0
|
|
20230614,180400,1940689290,3630,3630,3630,3630,0
|
|
20230614,180300,1940689290,3630,3630,3630,3630,0
|
|
20230614,180200,1940689290,3630,3630,3630,3630,0
|
|
20230614,180100,1940689290,3630,3630,3630,3630,0
|
|
20230614,180000,1940689290,3630,3630,3630,3630,0
|
|
20230614,175900,1940689290,3630,3630,3630,3630,0
|
|
20230614,175800,1940689290,3630,3630,3630,3630,0
|
|
20230614,175700,1940689290,3630,3630,3630,3630,0
|
|
20230614,175600,1940689290,3630,3630,3630,3630,0
|
|
20230614,175500,1940689290,3630,3630,3630,3630,0
|
|
20230614,175400,1940689290,3630,3630,3630,3630,0
|
|
20230614,175300,1940689290,3630,3630,3630,3630,0
|
|
20230614,175200,1940689290,3630,3630,3630,3630,0
|
|
20230614,175100,1940689290,3630,3630,3630,3630,0
|
|
20230614,175000,1940689290,3630,3630,3630,3630,0
|
|
20230614,174900,1940689290,3630,3630,3630,3630,0
|
|
20230614,174800,1940689290,3630,3630,3630,3630,0
|
|
20230614,174700,1940689290,3630,3630,3630,3630,0
|
|
20230614,174600,1940689290,3630,3630,3630,3630,0
|
|
20230614,174500,1940689290,3630,3630,3630,3630,0
|
|
20230614,174400,1940689290,3630,3630,3630,3630,0
|
|
20230614,174300,1940689290,3630,3630,3630,3630,0
|
|
20230614,174200,1940689290,3630,3630,3630,3630,0
|
|
20230614,174100,1940689290,3630,3630,3630,3630,0
|
|
20230614,174000,1940689290,3630,3630,3630,3630,0
|
|
20230614,173900,1940689290,3630,3630,3630,3630,0
|
|
20230614,173800,1940689290,3630,3630,3630,3630,0
|
|
20230614,173700,1940689290,3630,3630,3630,3630,0
|
|
20230614,173600,1940689290,3630,3630,3630,3630,19908
|
|
20230614,173500,1940689290,3630,3630,3630,3630,0
|
|
20230614,173400,1940689290,3630,3630,3630,3630,0
|
|
20230614,173300,1940689290,3630,3630,3630,3630,0
|
|
20230614,173200,1940689290,3630,3630,3630,3630,0
|
|
20230614,173100,1940689290,3630,3630,3630,3630,0
|
|
20230614,173000,1940689290,3630,3630,3630,3630,0
|
|
20230614,172900,1940689290,3630,3630,3630,3630,0
|
|
20230614,172800,1940689290,3630,3630,3630,3630,0
|
|
20230614,172700,1940689290,3630,3630,3630,3630,0
|
|
20230614,172600,1940689290,3630,3630,3630,3630,0
|
|
20230614,172500,1940689290,3630,3630,3630,3630,0
|
|
20230614,172400,1940689290,3630,3630,3630,3630,0
|
|
20230614,172300,1940689290,3630,3630,3630,3630,0
|
|
20230614,172200,1940689290,3630,3630,3630,3630,0
|
|
20230614,172100,1940689290,3630,3630,3630,3630,0
|
|
20230614,172000,1940689290,3630,3630,3630,3630,0
|
|
20230614,171900,1940689290,3630,3630,3630,3630,0
|
|
20230614,171800,1940689290,3630,3630,3630,3630,0
|
|
20230614,171700,1940689290,3630,3630,3630,3630,0
|
|
20230614,171600,1940689290,3630,3630,3630,3630,0
|
|
20230614,171500,1940689290,3630,3630,3630,3630,0
|
|
20230614,171400,1940689290,3630,3630,3630,3630,0
|
|
20230614,171300,1940689290,3630,3630,3630,3630,0
|
|
20230614,171200,1940689290,3630,3630,3630,3630,0
|
|
20230614,171100,1940689290,3630,3630,3630,3630,0
|
|
20230614,171000,1940689290,3630,3630,3630,3630,0
|
|
20230614,170900,1940689290,3630,3630,3630,3630,0
|
|
20230614,170800,1940689290,3630,3630,3630,3630,0
|
|
20230614,170700,1940689290,3630,3630,3630,3630,0
|
|
20230614,170600,1940689290,3630,3630,3630,3630,19908
|
|
20230614,170500,1940689290,3630,3630,3630,3630,0
|
|
20230614,170400,1940689290,3630,3630,3630,3630,0
|
|
20230614,170300,1940689290,3630,3630,3630,3630,0
|
|
20230614,170200,1940689290,3630,3630,3630,3630,0
|
|
20230614,170100,1940689290,3630,3630,3630,3630,0
|
|
20230614,170000,1940689290,3630,3630,3630,3630,0
|
|
20230614,165900,1940689290,3630,3630,3630,3630,0
|
|
20230614,165800,1940689290,3630,3630,3630,3630,0
|
|
20230614,165700,1940689290,3630,3630,3630,3630,0
|
|
20230614,165600,1940689290,3630,3630,3630,3630,0
|
|
20230614,165500,1940689290,3630,3630,3630,3630,0
|
|
20230614,165400,1940689290,3630,3630,3630,3630,0
|
|
20230614,165300,1940689290,3630,3630,3630,3630,0
|
|
20230614,165200,1940689290,3630,3630,3630,3630,0
|
|
20230614,165100,1940689290,3630,3630,3630,3630,0
|
|
20230614,165000,1940689290,3630,3630,3630,3630,0
|
|
20230614,164900,1940689290,3630,3630,3630,3630,0
|
|
20230614,164800,1940689290,3630,3630,3630,3630,0
|
|
20230614,164700,1940689290,3630,3630,3630,3630,0
|
|
20230614,164600,1940689290,3630,3630,3630,3630,0
|
|
20230614,164500,1940689290,3630,3630,3630,3630,0
|
|
20230614,164400,1940689290,3630,3630,3630,3630,0
|
|
20230614,164300,1940689290,3630,3630,3630,3630,0
|
|
20230614,164200,1940689290,3630,3630,3630,3630,0
|
|
20230614,164100,1940689290,3630,3630,3630,3630,0
|
|
20230614,164000,1940689290,3630,3630,3630,3630,0
|
|
20230614,163900,1940689290,3630,3630,3630,3630,0
|
|
20230614,163800,1940689290,3630,3630,3630,3630,0
|
|
20230614,163700,1940689290,3630,3630,3630,3630,0
|
|
20230614,163600,1940689290,3630,3630,3630,3630,19908
|
|
20230614,163500,1940689290,3630,3630,3630,3630,0
|
|
20230614,163400,1940689290,3630,3630,3630,3630,0
|
|
20230614,163300,1940689290,3630,3630,3630,3630,0
|
|
20230614,163200,1940689290,3630,3630,3630,3630,0
|
|
20230614,163100,1940689290,3630,3630,3630,3630,0
|
|
20230614,163000,1940689290,3630,3630,3630,3630,0
|
|
20230614,162900,1940689290,3630,3630,3630,3630,0
|
|
20230614,162800,1940689290,3630,3630,3630,3630,0
|
|
20230614,162700,1940689290,3630,3630,3630,3630,0
|
|
20230614,162600,1940689290,3630,3630,3630,3630,0
|
|
20230614,162500,1940689290,3630,3630,3630,3630,0
|
|
20230614,162400,1940689290,3630,3630,3630,3630,0
|
|
20230614,162300,1940689290,3630,3630,3630,3630,0
|
|
20230614,162200,1940689290,3630,3630,3630,3630,0
|
|
20230614,162100,1940689290,3630,3630,3630,3630,0
|
|
20230614,162000,1940689290,3630,3630,3630,3630,0
|
|
20230614,161900,1940689290,3630,3630,3630,3630,0
|
|
20230614,161800,1940689290,3630,3630,3630,3630,0
|
|
20230614,161700,1940689290,3630,3630,3630,3630,0
|
|
20230614,161600,1940689290,3630,3630,3630,3630,0
|
|
20230614,161500,1940689290,3630,3630,3630,3630,0
|
|
20230614,161400,1940689290,3630,3630,3630,3630,0
|
|
20230614,161300,1940689290,3630,3630,3630,3630,0
|
|
20230614,161200,1940689290,3630,3630,3630,3630,0
|
|
20230614,161100,1940689290,3630,3630,3630,3630,0
|
|
20230614,161000,1940689290,3630,3630,3630,3630,0
|
|
20230614,160900,1940689290,3630,3630,3630,3630,0
|
|
20230614,160800,1940689290,3630,3630,3630,3630,0
|
|
20230614,160700,1940689290,3630,3630,3630,3630,0
|
|
20230614,160600,1940689290,3630,3630,3630,3630,19908
|
|
20230614,160500,1940689290,3630,3630,3630,3630,0
|
|
20230614,160400,1940689290,3630,3630,3630,3630,0
|
|
20230614,160300,1940689290,3630,3630,3630,3630,0
|
|
20230614,160200,1940689290,3630,3630,3630,3630,0
|
|
20230614,160100,1940689290,3630,3630,3630,3630,0
|
|
20230614,160000,1940689290,3630,3630,3630,3630,0
|
|
20230614,155900,1940689290,3630,3630,3630,3630,0
|
|
20230614,155800,1940689290,3630,3630,3630,3630,0
|
|
20230614,155700,1940689290,3630,3630,3630,3630,0
|
|
20230614,155600,1940689290,3630,3630,3630,3630,0
|
|
20230614,155500,1940689290,3630,3630,3630,3630,0
|
|
20230614,155400,1940689290,3630,3630,3630,3630,0
|
|
20230614,155300,1940689290,3630,3630,3630,3630,0
|
|
20230614,155200,1940689290,3630,3630,3630,3630,0
|
|
20230614,155100,1940689290,3630,3630,3630,3630,0
|
|
20230614,155000,1940689290,3630,3630,3630,3630,0
|
|
20230614,154900,1940689290,3630,3630,3630,3630,0
|
|
20230614,154800,1940689290,3630,3630,3630,3630,0
|
|
20230614,154700,1940689290,3630,3630,3630,3630,0
|
|
20230614,154600,1940689290,3630,3630,3630,3630,0
|
|
20230614,154500,1940689290,3630,3630,3630,3630,0
|
|
20230614,154400,1940689290,3630,3630,3630,3630,0
|
|
20230614,154300,1940689290,3630,3630,3630,3630,0
|
|
20230614,154200,1940689290,3630,3630,3630,3630,0
|
|
20230614,154100,1940689290,3630,3630,3630,3630,0
|
|
20230614,154000,1940689290,3630,3630,3630,3630,0
|
|
20230614,153900,1940689290,3630,3630,3630,3630,0
|
|
20230614,153800,1940689290,3630,3630,3630,3630,0
|
|
20230614,153700,1940689290,3630,3630,3630,3630,0
|
|
20230614,153600,1940689290,3630,3630,3630,3630,19908
|
|
20230614,153500,1940689290,3630,3630,3630,3630,0
|
|
20230614,153400,1940689290,3630,3630,3630,3630,0
|
|
20230614,153300,1940689290,3630,3630,3630,3630,0
|
|
20230614,153200,1940689290,3630,3630,3630,3630,0
|
|
20230614,153100,1940689290,3630,3630,3630,3630,0
|
|
20230614,153000,1940689290,3630,3630,3630,3630,19908
|
|
20230614,152900,1868423250,3560,3560,3560,3560,0
|
|
20230614,152800,1868423250,3560,3560,3560,3560,0
|
|
20230614,152700,1868423250,3560,3560,3560,3560,0
|
|
20230614,152600,1868423250,3560,3560,3560,3560,0
|
|
20230614,152500,1868423250,3560,3560,3560,3560,0
|
|
20230614,152400,1868423250,3560,3560,3560,3560,0
|
|
20230614,152300,1868423250,3560,3560,3560,3560,0
|
|
20230614,152200,1868423250,3560,3560,3560,3560,0
|
|
20230614,152100,1868423250,3560,3560,3560,3560,0
|
|
20230614,152000,1868423250,3560,3560,3560,3560,0
|
|
20230614,151900,1868423250,3560,3560,3560,3550,4521
|
|
20230614,151800,1852370010,3560,3560,3560,3560,1
|
|
20230614,151700,1852366450,3560,3555,3560,3555,606
|
|
20230614,151600,1850212015,3555,3555,3555,3555,445
|
|
20230614,151500,1848630040,3555,3560,3560,3555,1829
|
|
20230614,151400,1842127885,3555,3555,3555,3555,2174
|
|
20230614,151300,1834399315,3555,3555,3555,3555,617
|
|
20230614,151200,1832205880,3555,3555,3555,3555,0
|
|
20230614,151100,1832205880,3555,3555,3555,3555,0
|
|
20230614,151000,1832205880,3555,3555,3555,3555,15
|
|
20230614,150900,1832152555,3555,3555,3555,3555,665
|
|
20230614,150800,1829788480,3555,3560,3560,3555,244
|
|
20230614,150700,1828920340,3560,3555,3560,3555,501
|
|
20230614,150600,1827139280,3555,3555,3555,3555,100
|
|
20230614,150500,1826783780,3560,3560,3560,3560,10
|
|
20230614,150400,1826748180,3560,3555,3560,3555,74
|
|
20230614,150300,1826484995,3555,3555,3555,3555,262
|
|
20230614,150200,1825553585,3555,3560,3560,3555,250
|
|
20230614,150100,1824664830,3560,3560,3560,3560,137
|
|
20230614,150000,1824177110,3555,3560,3560,3555,3035
|
|
20230614,145900,1813381910,3570,3565,3570,3560,679
|
|
20230614,145800,1810961580,3565,3565,3570,3565,269
|
|
20230614,145700,1810002590,3565,3565,3565,3565,697
|
|
20230614,145600,1807517785,3570,3570,3570,3570,900
|
|
20230614,145500,1804304785,3575,3575,3575,3575,1
|
|
20230614,145400,1804301210,3575,3575,3575,3570,30
|
|
20230614,145300,1804194040,3575,3575,3575,3575,1
|
|
20230614,145200,1804190465,3570,3570,3570,3570,2
|
|
20230614,145100,1804183325,3560,3560,3560,3560,265
|
|
20230614,145000,1803239925,3560,3560,3560,3560,0
|
|
20230614,144900,1803239925,3560,3560,3560,3560,5
|
|
20230614,144800,1803222125,3560,3555,3560,3555,36
|
|
20230614,144700,1803094135,3550,3555,3555,3550,1114
|
|
20230614,144600,1799133870,3560,3560,3560,3560,100
|
|
20230614,144500,1798777870,3560,3570,3570,3560,11
|
|
20230614,144400,1798738690,3570,3555,3570,3555,2097
|
|
20230614,144300,1791283695,3555,3565,3565,3555,1390
|
|
20230614,144200,1786342235,3570,3575,3575,3555,608
|
|
20230614,144100,1784180035,3565,3565,3565,3565,1129
|
|
20230614,144000,1780155150,3560,3565,3565,3560,60
|
|
20230614,143900,1779941300,3565,3560,3565,3560,670
|
|
20230614,143800,1777552975,3560,3560,3560,3560,70
|
|
20230614,143700,1777303775,3560,3560,3560,3555,596
|
|
20230614,143600,1775184070,3565,3565,3565,3565,282
|
|
20230614,143500,1774178740,3565,3560,3565,3560,1022
|
|
20230614,143400,1770536060,3560,3560,3560,3560,29
|
|
20230614,143300,1770432820,3560,3565,3565,3560,301
|
|
20230614,143200,1769361255,3565,3555,3565,3555,52
|
|
20230614,143100,1769176375,3555,3555,3555,3555,10
|
|
20230614,143000,1769140825,3565,3555,3565,3555,909
|
|
20230614,142900,1765900250,3565,3565,3565,3555,83
|
|
20230614,142800,1765605055,3565,3560,3565,3560,203
|
|
20230614,142700,1764882360,3565,3565,3565,3565,11
|
|
20230614,142600,1764843145,3560,3560,3560,3560,1224
|
|
20230614,142500,1760485705,3555,3555,3555,3555,1101
|
|
20230614,142400,1756571650,3560,3560,3560,3560,5
|
|
20230614,142300,1756553850,3560,3560,3560,3560,385
|
|
20230614,142200,1755183250,3545,3550,3550,3545,449
|
|
20230614,142100,1753590335,3555,3555,3555,3555,800
|
|
20230614,142000,1750746335,3545,3550,3550,3545,1463
|
|
20230614,141900,1745555750,3555,3545,3555,3545,1779
|
|
20230614,141800,1739235445,3545,3545,3545,3545,81
|
|
20230614,141700,1738948300,3545,3550,3550,3545,245
|
|
20230614,141600,1738079535,3550,3550,3550,3540,394
|
|
20230614,141500,1736683835,3550,3550,3550,3550,151
|
|
20230614,141400,1736147785,3550,3550,3550,3550,147
|
|
20230614,141300,1735625935,3550,3550,3550,3545,454
|
|
20230614,141200,1734014245,3550,3545,3555,3535,519
|
|
20230614,141100,1732169870,3555,3555,3555,3555,100
|
|
20230614,141000,1731814370,3555,3535,3555,3535,3781
|
|
20230614,140900,1718431750,3525,3535,3535,3525,6350
|
|
20230614,140800,1696027165,3535,3535,3535,3535,47
|
|
20230614,140700,1695861020,3535,3540,3540,3535,20
|
|
20230614,140600,1695790305,3535,3540,3550,3530,2583
|
|
20230614,140500,1686655405,3550,3545,3550,3540,2428
|
|
20230614,140400,1678047145,3545,3550,3550,3545,4129
|
|
20230614,140300,1663393165,3560,3550,3560,3550,631
|
|
20230614,140200,1661151540,3555,3560,3560,3555,683
|
|
20230614,140100,1658723225,3560,3560,3560,3560,2299
|
|
20230614,140000,1650538785,3560,3560,3560,3560,281
|
|
20230614,135900,1649538425,3555,3555,3560,3555,3465
|
|
20230614,135800,1637220330,3555,3550,3555,3550,131
|
|
20230614,135700,1636755025,3550,3555,3555,3550,741
|
|
20230614,135600,1634121250,3555,3555,3555,3555,3580
|
|
20230614,135500,1621394350,3555,3555,3555,3555,2000
|
|
20230614,135400,1614284350,3555,3550,3555,3550,3840
|
|
20230614,135300,1600650300,3555,3560,3560,3555,2490
|
|
20230614,135200,1591791915,3560,3570,3570,3560,9700
|
|
20230614,135100,1557212035,3570,3575,3575,3570,1971
|
|
20230614,135000,1550165750,3580,3580,3580,3580,115
|
|
20230614,134900,1549754050,3575,3575,3575,3575,50
|
|
20230614,134800,1549575300,3575,3575,3575,3575,1
|
|
20230614,134700,1549571725,3575,3575,3575,3575,0
|
|
20230614,134600,1549571725,3575,3575,3575,3575,0
|
|
20230614,134500,1549571725,3575,3575,3575,3575,1125
|
|
20230614,134400,1545549850,3575,3575,3575,3575,100
|
|
20230614,134300,1545192350,3575,3575,3575,3575,70
|
|
20230614,134200,1544942100,3575,3580,3580,3575,4395
|
|
20230614,134100,1529220200,3580,3595,3595,3580,2000
|
|
20230614,134000,1522045200,3580,3580,3580,3580,352
|
|
20230614,133900,1520785040,3585,3585,3585,3585,712
|
|
20230614,133800,1518232520,3585,3595,3595,3585,1051
|
|
20230614,133700,1514459185,3595,3595,3595,3595,0
|
|
20230614,133600,1514459185,3595,3585,3595,3585,34
|
|
20230614,133500,1514337285,3585,3585,3585,3585,118
|
|
20230614,133400,1513914255,3595,3585,3595,3585,377
|
|
20230614,133300,1512561700,3585,3590,3590,3585,1000
|
|
20230614,133200,1508975325,3595,3595,3595,3595,0
|
|
20230614,133100,1508975325,3595,3595,3595,3590,100
|
|
20230614,133000,1508616125,3595,3595,3595,3595,1131
|
|
20230614,132900,1504550180,3595,3595,3595,3595,21
|
|
20230614,132800,1504474685,3595,3595,3595,3595,9
|
|
20230614,132700,1504442330,3595,3595,3595,3595,0
|
|
20230614,132600,1504442330,3595,3595,3595,3595,10
|
|
20230614,132500,1504406380,3595,3580,3595,3580,392
|
|
20230614,132400,1503002540,3580,3580,3580,3580,21
|
|
20230614,132300,1502927360,3590,3590,3590,3590,105
|
|
20230614,132200,1502550410,3580,3580,3580,3580,720
|
|
20230614,132100,1499972810,3580,3585,3585,3580,1515
|
|
20230614,132000,1494541785,3580,3580,3580,3580,527
|
|
20230614,131900,1492655125,3580,3585,3585,3580,1761
|
|
20230614,131800,1486350590,3585,3590,3590,3585,273
|
|
20230614,131700,1485370830,3580,3585,3590,3580,1566
|
|
20230614,131600,1479761045,3580,3580,3580,3580,77
|
|
20230614,131500,1479485385,3585,3585,3585,3580,178
|
|
20230614,131400,1478847410,3585,3585,3585,3585,560
|
|
20230614,131300,1476839810,3590,3585,3590,3585,263
|
|
20230614,131200,1475896935,3585,3590,3590,3585,1169
|
|
20230614,131100,1471700435,3600,3600,3600,3600,1001
|
|
20230614,131000,1468096835,3600,3600,3600,3600,192
|
|
20230614,130900,1467405635,3600,3600,3600,3600,29
|
|
20230614,130800,1467301235,3600,3600,3605,3600,527
|
|
20230614,130700,1465403995,3600,3600,3600,3600,232
|
|
20230614,130600,1464568795,3600,3600,3600,3600,0
|
|
20230614,130500,1464568795,3600,3595,3600,3595,2178
|
|
20230614,130400,1456728500,3590,3590,3590,3590,1
|
|
20230614,130300,1456724910,3590,3590,3590,3590,0
|
|
20230614,130200,1456724910,3590,3585,3590,3585,6963
|
|
20230614,130100,1431762550,3585,3585,3585,3585,3926
|
|
20230614,130000,1417687840,3585,3590,3590,3585,213
|
|
20230614,125900,1416924180,3590,3590,3590,3590,2092
|
|
20230614,125800,1409413900,3590,3590,3590,3590,29
|
|
20230614,125700,1409309790,3590,3590,3590,3590,478
|
|
20230614,125600,1407593770,3590,3590,3590,3590,318
|
|
20230614,125500,1406452150,3590,3590,3590,3590,9
|
|
20230614,125400,1406419840,3590,3590,3590,3590,200
|
|
20230614,125300,1405701840,3590,3590,3590,3590,41
|
|
20230614,125200,1405554650,3590,3590,3590,3590,1128
|
|
20230614,125100,1401505130,3595,3595,3595,3595,5
|
|
20230614,125000,1401487155,3595,3590,3595,3590,815
|
|
20230614,124900,1398561300,3600,3600,3600,3600,140
|
|
20230614,124800,1398057300,3600,3590,3600,3590,2199
|
|
20230614,124700,1390158865,3590,3595,3595,3590,404
|
|
20230614,124600,1388708005,3595,3595,3595,3595,8
|
|
20230614,124500,1388679245,3600,3600,3600,3595,10783
|
|
20230614,124400,1349870980,3600,3600,3600,3600,35
|
|
20230614,124300,1349744980,3600,3600,3600,3600,13
|
|
20230614,124200,1349698180,3600,3600,3600,3600,943
|
|
20230614,124100,1346303380,3600,3600,3600,3600,65
|
|
20230614,124000,1346069380,3600,3600,3605,3600,748
|
|
20230614,123900,1343376380,3600,3600,3600,3600,3
|
|
20230614,123800,1343365580,3600,3600,3600,3600,4661
|
|
20230614,123700,1326585980,3600,3600,3600,3600,158
|
|
20230614,123600,1326017180,3600,3600,3600,3600,241
|
|
20230614,123500,1325149580,3600,3600,3600,3600,401
|
|
20230614,123400,1323705980,3595,3600,3600,3595,145
|
|
20230614,123300,1323184675,3600,3600,3600,3600,83
|
|
20230614,123200,1322885875,3600,3600,3600,3600,621
|
|
20230614,123100,1320650275,3600,3600,3600,3600,2239
|
|
20230614,123000,1312589875,3605,3605,3605,3605,25
|
|
20230614,122900,1312499750,3605,3605,3605,3605,2410
|
|
20230614,122800,1303811700,3610,3615,3615,3610,1178
|
|
20230614,122700,1299558970,3610,3610,3610,3610,1007
|
|
20230614,122600,1295923700,3610,3610,3610,3610,8
|
|
20230614,122500,1295894820,3615,3615,3615,3615,5
|
|
20230614,122400,1295876745,3615,3615,3615,3615,0
|
|
20230614,122300,1295876745,3615,3610,3615,3610,1946
|
|
20230614,122200,1288848185,3615,3615,3615,3615,84
|
|
20230614,122100,1288544525,3610,3610,3610,3610,100
|
|
20230614,122000,1288183525,3610,3610,3610,3610,6
|
|
20230614,121900,1288161865,3615,3615,3615,3615,200
|
|
20230614,121800,1287438865,3615,3615,3615,3615,0
|
|
20230614,121700,1287438865,3615,3610,3615,3610,169
|
|
20230614,121600,1286828660,3605,3605,3605,3605,0
|
|
20230614,121500,1286828660,3605,3605,3605,3605,0
|
|
20230614,121400,1286828660,3605,3605,3605,3605,50
|
|
20230614,121300,1286648410,3610,3610,3610,3610,0
|
|
20230614,121200,1286648410,3610,3610,3615,3610,2055
|
|
20230614,121100,1279229835,3605,3605,3605,3605,414
|
|
20230614,121000,1277737365,3605,3605,3605,3605,0
|
|
20230614,120900,1277737365,3605,3605,3605,3605,10
|
|
20230614,120800,1277701315,3605,3605,3605,3605,38
|
|
20230614,120700,1277564325,3610,3610,3610,3610,165
|
|
20230614,120600,1276968675,3605,3605,3605,3605,119
|
|
20230614,120500,1276539680,3610,3610,3610,3610,191
|
|
20230614,120400,1275850170,3610,3610,3610,3610,1082
|
|
20230614,120300,1271944150,3605,3605,3605,3605,0
|
|
20230614,120200,1271944150,3605,3605,3605,3605,110
|
|
20230614,120100,1271547600,3605,3605,3605,3605,0
|
|
20230614,120000,1271547600,3605,3605,3605,3605,0
|
|
20230614,115900,1271547600,3605,3605,3605,3605,4
|
|
20230614,115800,1271533180,3605,3605,3605,3605,70
|
|
20230614,115700,1271280830,3605,3610,3615,3605,7043
|
|
20230614,115600,1245876140,3615,3615,3615,3615,0
|
|
20230614,115500,1245876140,3615,3615,3615,3615,1
|
|
20230614,115400,1245872525,3610,3610,3610,3610,0
|
|
20230614,115300,1245872525,3610,3610,3610,3610,2
|
|
20230614,115200,1245865305,3610,3610,3610,3610,0
|
|
20230614,115100,1245865305,3610,3615,3615,3610,10
|
|
20230614,115000,1245829200,3610,3610,3610,3610,0
|
|
20230614,114900,1245829200,3610,3610,3610,3610,0
|
|
20230614,114800,1245829200,3610,3610,3610,3610,100
|
|
20230614,114700,1245468200,3610,3610,3610,3610,201
|
|
20230614,114600,1244742590,3610,3610,3610,3605,1332
|
|
20230614,114500,1239934120,3610,3610,3610,3610,3141
|
|
20230614,114400,1228595110,3620,3615,3620,3615,512
|
|
20230614,114300,1226744220,3615,3615,3615,3605,2400
|
|
20230614,114200,1218083780,3615,3615,3615,3615,200
|
|
20230614,114100,1217360780,3615,3615,3615,3615,8
|
|
20230614,114000,1217331860,3615,3615,3615,3615,0
|
|
20230614,113900,1217331860,3615,3615,3615,3615,0
|
|
20230614,113800,1217331860,3615,3625,3625,3615,651
|
|
20230614,113700,1214977995,3625,3625,3625,3625,82
|
|
20230614,113600,1214680745,3620,3620,3620,3620,1770
|
|
20230614,113500,1208273345,3605,3610,3615,3605,32
|
|
20230614,113400,1208157970,3620,3620,3620,3620,1
|
|
20230614,113300,1208154350,3605,3605,3620,3605,322
|
|
20230614,113200,1206990120,3605,3605,3605,3605,6
|
|
20230614,113100,1206968490,3605,3610,3620,3605,2178
|
|
20230614,113000,1199116385,3605,3600,3620,3600,4
|
|
20230614,112900,1199101960,3600,3615,3620,3600,3100
|
|
20230614,112800,1187926315,3615,3615,3615,3615,0
|
|
20230614,112700,1187926315,3615,3615,3615,3615,1
|
|
20230614,112600,1187922700,3625,3625,3625,3625,2
|
|
20230614,112500,1187915450,3620,3620,3620,3615,727
|
|
20230614,112400,1185283715,3625,3625,3625,3625,0
|
|
20230614,112300,1185283715,3625,3625,3625,3625,0
|
|
20230614,112200,1185283715,3625,3620,3625,3620,12
|
|
20230614,112100,1185240265,3620,3615,3620,3615,503
|
|
20230614,112000,1183421910,3615,3620,3620,3615,1753
|
|
20230614,111900,1177083825,3615,3615,3615,3615,1
|
|
20230614,111800,1177080210,3615,3615,3615,3615,4
|
|
20230614,111700,1177065750,3615,3615,3615,3615,401
|
|
20230614,111600,1175616135,3615,3615,3615,3615,0
|
|
20230614,111500,1175616135,3615,3615,3615,3615,299
|
|
20230614,111400,1174535250,3615,3615,3615,3615,100
|
|
20230614,111300,1174173750,3620,3620,3620,3620,23
|
|
20230614,111200,1174090490,3620,3615,3620,3615,1274
|
|
20230614,111100,1169478725,3615,3615,3620,3615,541
|
|
20230614,111000,1167521735,3615,3615,3620,3615,94
|
|
20230614,110900,1167181555,3615,3615,3620,3615,128
|
|
20230614,110800,1166718235,3615,3615,3615,3615,4
|
|
20230614,110700,1166703775,3615,3620,3620,3615,104
|
|
20230614,110600,1166327315,3620,3620,3620,3620,5
|
|
20230614,110500,1166309215,3610,3600,3610,3600,5
|
|
20230614,110400,1166291195,3620,3620,3620,3620,0
|
|
20230614,110300,1166291195,3620,3620,3620,3620,500
|
|
20230614,110200,1164481195,3595,3600,3600,3595,2
|
|
20230614,110100,1164474000,3595,3600,3600,3595,1147
|
|
20230614,110000,1160349100,3620,3620,3620,3620,0
|
|
20230614,105900,1160349100,3620,3600,3620,3600,510
|
|
20230614,105800,1158512900,3620,3620,3620,3620,20
|
|
20230614,105700,1158440500,3600,3600,3605,3600,829
|
|
20230614,105600,1155456000,3615,3620,3620,3615,6
|
|
20230614,105500,1155434305,3620,3615,3620,3615,1316
|
|
20230614,105400,1150670435,3620,3625,3625,3590,933
|
|
20230614,105300,1147317195,3625,3615,3625,3615,102
|
|
20230614,105200,1146947895,3615,3615,3615,3615,53
|
|
20230614,105100,1146756300,3615,3595,3615,3585,4444
|
|
20230614,105000,1130805820,3620,3620,3620,3595,1947
|
|
20230614,104900,1123777935,3625,3625,3625,3625,10
|
|
20230614,104800,1123741685,3625,3625,3625,3625,7
|
|
20230614,104700,1123716310,3625,3620,3625,3620,396
|
|
20230614,104600,1122281140,3625,3605,3625,3590,3861
|
|
20230614,104500,1108395065,3605,3605,3605,3605,29
|
|
20230614,104400,1108290520,3600,3605,3610,3600,2058
|
|
20230614,104300,1100874470,3605,3600,3605,3600,1080
|
|
20230614,104200,1096984570,3590,3610,3610,3590,8101
|
|
20230614,104100,1067832010,3610,3620,3625,3600,5184
|
|
20230614,104000,1049134140,3620,3630,3630,3620,2202
|
|
20230614,103900,1041156045,3630,3625,3630,3625,85
|
|
20230614,103800,1040847720,3630,3630,3630,3630,174
|
|
20230614,103700,1040216100,3630,3625,3630,3625,626
|
|
20230614,103600,1037946845,3625,3625,3625,3625,1911
|
|
20230614,103500,1031019470,3630,3625,3630,3625,4686
|
|
20230614,103400,1014015610,3625,3625,3630,3625,242
|
|
20230614,103300,1013138110,3625,3625,3625,3625,114
|
|
20230614,103200,1012724860,3630,3630,3630,3630,494
|
|
20230614,103100,1010931640,3625,3630,3630,3625,1660
|
|
20230614,103000,1004908340,3625,3625,3625,3625,1187
|
|
20230614,102900,1000605465,3625,3630,3630,3625,3329
|
|
20230614,102800,988535825,3635,3625,3635,3625,287
|
|
20230614,102700,987495245,3630,3635,3635,3630,817
|
|
20230614,102600,984529530,3635,3630,3635,3630,2317
|
|
20230614,102500,976118215,3630,3625,3630,3625,192
|
|
20230614,102400,975421695,3625,3625,3625,3625,301
|
|
20230614,102300,974330570,3625,3620,3625,3620,108
|
|
20230614,102200,973939500,3620,3615,3620,3615,6
|
|
20230614,102100,973917785,3620,3620,3620,3620,39
|
|
20230614,102000,973776605,3610,3610,3610,3610,50
|
|
20230614,101900,973596105,3605,3605,3605,3605,9
|
|
20230614,101800,973563660,3595,3595,3595,3590,205
|
|
20230614,101700,972827085,3595,3615,3615,3595,12400
|
|
20230614,101600,928183665,3615,3625,3625,3615,1521
|
|
20230614,101500,922677890,3625,3625,3625,3625,104
|
|
20230614,101400,922300890,3630,3630,3630,3630,0
|
|
20230614,101300,922300890,3630,3630,3630,3630,700
|
|
20230614,101200,919759890,3630,3630,3630,3615,119
|
|
20230614,101100,919328565,3630,3630,3630,3630,19
|
|
20230614,101000,919259595,3630,3630,3630,3630,2000
|
|
20230614,100900,911999595,3630,3630,3630,3630,7
|
|
20230614,100800,911974185,3635,3625,3635,3600,24696
|
|
20230614,100700,822784155,3625,3630,3630,3625,3493
|
|
20230614,100600,810112050,3635,3635,3635,3635,1220
|
|
20230614,100500,805677350,3635,3635,3635,3635,100
|
|
20230614,100400,805313850,3635,3635,3635,3635,0
|
|
20230614,100300,805313850,3635,3645,3645,3635,1003
|
|
20230614,100200,801662935,3645,3635,3645,3635,792
|
|
20230614,100100,798779190,3640,3635,3640,3635,500
|
|
20230614,100000,796960705,3625,3630,3630,3625,2698
|
|
20230614,095900,787167060,3630,3635,3635,3630,121
|
|
20230614,095800,786727630,3635,3630,3635,3630,460
|
|
20230614,095700,785057530,3630,3640,3640,3630,909
|
|
20230614,095600,781753070,3640,3640,3640,3640,52
|
|
20230614,095500,781563790,3645,3645,3645,3645,42
|
|
20230614,095400,781410700,3635,3635,3635,3635,216
|
|
20230614,095300,780625540,3635,3635,3635,3635,8
|
|
20230614,095200,780596460,3635,3635,3635,3635,100
|
|
20230614,095100,780232960,3635,3635,3635,3635,0
|
|
20230614,095000,780232960,3635,3625,3635,3625,800
|
|
20230614,094900,777331460,3625,3625,3630,3625,2284
|
|
20230614,094800,769045925,3630,3640,3640,3630,3227
|
|
20230614,094700,757329210,3640,3640,3645,3640,2116
|
|
20230614,094600,749626880,3645,3645,3645,3645,500
|
|
20230614,094500,747804380,3645,3645,3645,3645,873
|
|
20230614,094400,744622295,3645,3640,3645,3640,1084
|
|
20230614,094300,740674875,3640,3640,3640,3635,3101
|
|
20230614,094200,729394325,3640,3635,3640,3635,4040
|
|
20230614,094100,714689475,3640,3635,3640,3630,730
|
|
20230614,094000,712036810,3630,3635,3635,3630,1190
|
|
20230614,093900,707711185,3630,3635,3635,3630,1588
|
|
20230614,093800,701938860,3630,3635,3635,3630,205
|
|
20230614,093700,701193710,3635,3635,3635,3635,211
|
|
20230614,093600,700426725,3635,3630,3635,3630,625
|
|
20230614,093500,698157960,3630,3635,3635,3630,4676
|
|
20230614,093400,681169705,3635,3635,3640,3635,1215
|
|
20230614,093300,676752575,3635,3640,3640,3635,224
|
|
20230614,093200,675937475,3640,3640,3640,3635,1586
|
|
20230614,093100,670164470,3640,3645,3645,3640,731
|
|
20230614,093000,667500840,3640,3640,3640,3640,505
|
|
20230614,092900,665662640,3645,3645,3645,3645,570
|
|
20230614,092800,663584990,3645,3645,3645,3640,1481
|
|
20230614,092700,658186790,3640,3640,3645,3640,2084
|
|
20230614,092600,650598530,3640,3640,3645,3640,684
|
|
20230614,092500,648108755,3640,3645,3645,3640,4261
|
|
20230614,092400,632592510,3645,3650,3650,3645,1186
|
|
20230614,092300,628269490,3650,3640,3650,3640,1791
|
|
20230614,092200,621741730,3645,3640,3645,3640,693
|
|
20230614,092100,619219180,3640,3645,3645,3640,1015
|
|
20230614,092000,615521960,3645,3645,3650,3645,2845
|
|
20230614,091900,605149385,3645,3645,3650,3645,363
|
|
20230614,091800,603826115,3640,3650,3650,3640,911
|
|
20230614,091700,600504865,3650,3650,3650,3640,6184
|
|
20230614,091600,577977975,3650,3650,3650,3650,291
|
|
20230614,091500,576915825,3650,3655,3655,3650,509
|
|
20230614,091400,575057960,3655,3650,3660,3640,6662
|
|
20230614,091300,550770305,3650,3675,3675,3650,10474
|
|
20230614,091200,512357370,3670,3670,3680,3670,9096
|
|
20230614,091100,478946255,3675,3680,3680,3670,2522
|
|
20230614,091000,469677090,3680,3665,3680,3665,13329
|
|
20230614,090900,420691550,3660,3645,3675,3640,23346
|
|
20230614,090800,335478170,3645,3650,3650,3645,2483
|
|
20230614,090700,326418185,3650,3660,3660,3640,8056
|
|
20230614,090600,297033785,3650,3650,3660,3645,14111
|
|
20230614,090500,245581585,3650,3650,3650,3645,4665
|
|
20230614,090400,228572085,3650,3650,3670,3650,11815
|
|
20230614,090300,185262275,3650,3660,3665,3650,5454
|
|
20230614,090200,165343495,3660,3655,3660,3655,1717
|
|
20230614,090100,159064350,3670,3655,3685,3655,9244
|
|
20230614,090000,125135235,3660,3700,3700,3660,33891
|