747 lines
36 KiB
CSV
747 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212400,602692305,3790,3790,3790,3790,3290
|
|
20230614,212300,602692305,3790,3790,3790,3790,0
|
|
20230614,212200,602692305,3790,3790,3790,3790,0
|
|
20230614,212100,602692305,3790,3790,3790,3790,0
|
|
20230614,212000,602692305,3790,3790,3790,3790,0
|
|
20230614,211900,602692305,3790,3790,3790,3790,0
|
|
20230614,211800,602692305,3790,3790,3790,3790,0
|
|
20230614,211700,602692305,3790,3790,3790,3790,0
|
|
20230614,211600,602692305,3790,3790,3790,3790,0
|
|
20230614,211500,602692305,3790,3790,3790,3790,0
|
|
20230614,211400,602692305,3790,3790,3790,3790,0
|
|
20230614,211300,602692305,3790,3790,3790,3790,0
|
|
20230614,211200,602692305,3790,3790,3790,3790,0
|
|
20230614,211100,602692305,3790,3790,3790,3790,0
|
|
20230614,211000,602692305,3790,3790,3790,3790,0
|
|
20230614,210900,602692305,3790,3790,3790,3790,0
|
|
20230614,210800,602692305,3790,3790,3790,3790,0
|
|
20230614,210700,602692305,3790,3790,3790,3790,0
|
|
20230614,210600,602692305,3790,3790,3790,3790,0
|
|
20230614,210500,602692305,3790,3790,3790,3790,0
|
|
20230614,210400,602692305,3790,3790,3790,3790,0
|
|
20230614,210300,602692305,3790,3790,3790,3790,0
|
|
20230614,210200,602692305,3790,3790,3790,3790,0
|
|
20230614,210100,602692305,3790,3790,3790,3790,0
|
|
20230614,210000,602692305,3790,3790,3790,3790,0
|
|
20230614,205900,602692305,3790,3790,3790,3790,0
|
|
20230614,205800,602692305,3790,3790,3790,3790,0
|
|
20230614,205700,602692305,3790,3790,3790,3790,0
|
|
20230614,205600,602692305,3790,3790,3790,3790,0
|
|
20230614,205500,602692305,3790,3790,3790,3790,0
|
|
20230614,205400,602692305,3790,3790,3790,3790,3290
|
|
20230614,205300,602692305,3790,3790,3790,3790,0
|
|
20230614,205200,602692305,3790,3790,3790,3790,0
|
|
20230614,205100,602692305,3790,3790,3790,3790,0
|
|
20230614,205000,602692305,3790,3790,3790,3790,0
|
|
20230614,204900,602692305,3790,3790,3790,3790,0
|
|
20230614,204800,602692305,3790,3790,3790,3790,0
|
|
20230614,204700,602692305,3790,3790,3790,3790,0
|
|
20230614,204600,602692305,3790,3790,3790,3790,0
|
|
20230614,204500,602692305,3790,3790,3790,3790,0
|
|
20230614,204400,602692305,3790,3790,3790,3790,0
|
|
20230614,204300,602692305,3790,3790,3790,3790,0
|
|
20230614,204200,602692305,3790,3790,3790,3790,0
|
|
20230614,204100,602692305,3790,3790,3790,3790,0
|
|
20230614,204000,602692305,3790,3790,3790,3790,0
|
|
20230614,203900,602692305,3790,3790,3790,3790,0
|
|
20230614,203800,602692305,3790,3790,3790,3790,0
|
|
20230614,203700,602692305,3790,3790,3790,3790,0
|
|
20230614,203600,602692305,3790,3790,3790,3790,0
|
|
20230614,203500,602692305,3790,3790,3790,3790,0
|
|
20230614,203400,602692305,3790,3790,3790,3790,0
|
|
20230614,203300,602692305,3790,3790,3790,3790,0
|
|
20230614,203200,602692305,3790,3790,3790,3790,0
|
|
20230614,203100,602692305,3790,3790,3790,3790,0
|
|
20230614,203000,602692305,3790,3790,3790,3790,0
|
|
20230614,202900,602692305,3790,3790,3790,3790,0
|
|
20230614,202800,602692305,3790,3790,3790,3790,0
|
|
20230614,202700,602692305,3790,3790,3790,3790,0
|
|
20230614,202600,602692305,3790,3790,3790,3790,0
|
|
20230614,202500,602692305,3790,3790,3790,3790,0
|
|
20230614,202400,602692305,3790,3790,3790,3790,3290
|
|
20230614,202300,602692305,3790,3790,3790,3790,0
|
|
20230614,202200,602692305,3790,3790,3790,3790,0
|
|
20230614,202100,602692305,3790,3790,3790,3790,0
|
|
20230614,202000,602692305,3790,3790,3790,3790,0
|
|
20230614,201900,602692305,3790,3790,3790,3790,0
|
|
20230614,201800,602692305,3790,3790,3790,3790,0
|
|
20230614,201700,602692305,3790,3790,3790,3790,0
|
|
20230614,201600,602692305,3790,3790,3790,3790,0
|
|
20230614,201500,602692305,3790,3790,3790,3790,0
|
|
20230614,201400,602692305,3790,3790,3790,3790,0
|
|
20230614,201300,602692305,3790,3790,3790,3790,0
|
|
20230614,201200,602692305,3790,3790,3790,3790,0
|
|
20230614,201100,602692305,3790,3790,3790,3790,0
|
|
20230614,201000,602692305,3790,3790,3790,3790,0
|
|
20230614,200900,602692305,3790,3790,3790,3790,0
|
|
20230614,200800,602692305,3790,3790,3790,3790,0
|
|
20230614,200700,602692305,3790,3790,3790,3790,0
|
|
20230614,200600,602692305,3790,3790,3790,3790,0
|
|
20230614,200500,602692305,3790,3790,3790,3790,0
|
|
20230614,200400,602692305,3790,3790,3790,3790,0
|
|
20230614,200300,602692305,3790,3790,3790,3790,0
|
|
20230614,200200,602692305,3790,3790,3790,3790,0
|
|
20230614,200100,602692305,3790,3790,3790,3790,0
|
|
20230614,200000,602692305,3790,3790,3790,3790,0
|
|
20230614,195900,602692305,3790,3790,3790,3790,0
|
|
20230614,195800,602692305,3790,3790,3790,3790,0
|
|
20230614,195700,602692305,3790,3790,3790,3790,0
|
|
20230614,195600,602692305,3790,3790,3790,3790,0
|
|
20230614,195500,602692305,3790,3790,3790,3790,0
|
|
20230614,195400,602692305,3790,3790,3790,3790,3290
|
|
20230614,195300,602692305,3790,3790,3790,3790,0
|
|
20230614,195200,602692305,3790,3790,3790,3790,0
|
|
20230614,195100,602692305,3790,3790,3790,3790,0
|
|
20230614,195000,602692305,3790,3790,3790,3790,0
|
|
20230614,194900,602692305,3790,3790,3790,3790,0
|
|
20230614,194800,602692305,3790,3790,3790,3790,0
|
|
20230614,194700,602692305,3790,3790,3790,3790,0
|
|
20230614,194600,602692305,3790,3790,3790,3790,0
|
|
20230614,194500,602692305,3790,3790,3790,3790,0
|
|
20230614,194400,602692305,3790,3790,3790,3790,0
|
|
20230614,194300,602692305,3790,3790,3790,3790,0
|
|
20230614,194200,602692305,3790,3790,3790,3790,0
|
|
20230614,194100,602692305,3790,3790,3790,3790,0
|
|
20230614,194000,602692305,3790,3790,3790,3790,0
|
|
20230614,193900,602692305,3790,3790,3790,3790,0
|
|
20230614,193800,602692305,3790,3790,3790,3790,0
|
|
20230614,193700,602692305,3790,3790,3790,3790,0
|
|
20230614,193600,602692305,3790,3790,3790,3790,0
|
|
20230614,193500,602692305,3790,3790,3790,3790,0
|
|
20230614,193400,602692305,3790,3790,3790,3790,0
|
|
20230614,193300,602692305,3790,3790,3790,3790,0
|
|
20230614,193200,602692305,3790,3790,3790,3790,0
|
|
20230614,193100,602692305,3790,3790,3790,3790,0
|
|
20230614,193000,602692305,3790,3790,3790,3790,0
|
|
20230614,192900,602692305,3790,3790,3790,3790,0
|
|
20230614,192800,602692305,3790,3790,3790,3790,0
|
|
20230614,192700,602692305,3790,3790,3790,3790,0
|
|
20230614,192600,602692305,3790,3790,3790,3790,0
|
|
20230614,192500,602692305,3790,3790,3790,3790,0
|
|
20230614,192400,602692305,3790,3790,3790,3790,3290
|
|
20230614,192300,602692305,3790,3790,3790,3790,0
|
|
20230614,192200,602692305,3790,3790,3790,3790,0
|
|
20230614,192100,602692305,3790,3790,3790,3790,0
|
|
20230614,192000,602692305,3790,3790,3790,3790,0
|
|
20230614,191900,602692305,3790,3790,3790,3790,0
|
|
20230614,191800,602692305,3790,3790,3790,3790,0
|
|
20230614,191700,602692305,3790,3790,3790,3790,0
|
|
20230614,191600,602692305,3790,3790,3790,3790,0
|
|
20230614,191500,602692305,3790,3790,3790,3790,0
|
|
20230614,191400,602692305,3790,3790,3790,3790,0
|
|
20230614,191300,602692305,3790,3790,3790,3790,0
|
|
20230614,191200,602692305,3790,3790,3790,3790,0
|
|
20230614,191100,602692305,3790,3790,3790,3790,0
|
|
20230614,191000,602692305,3790,3790,3790,3790,0
|
|
20230614,190900,602692305,3790,3790,3790,3790,0
|
|
20230614,190800,602692305,3790,3790,3790,3790,0
|
|
20230614,190700,602692305,3790,3790,3790,3790,0
|
|
20230614,190600,602692305,3790,3790,3790,3790,0
|
|
20230614,190500,602692305,3790,3790,3790,3790,0
|
|
20230614,190400,602692305,3790,3790,3790,3790,0
|
|
20230614,190300,602692305,3790,3790,3790,3790,0
|
|
20230614,190200,602692305,3790,3790,3790,3790,0
|
|
20230614,190100,602692305,3790,3790,3790,3790,0
|
|
20230614,190000,602692305,3790,3790,3790,3790,0
|
|
20230614,185900,602692305,3790,3790,3790,3790,0
|
|
20230614,185800,602692305,3790,3790,3790,3790,0
|
|
20230614,185700,602692305,3790,3790,3790,3790,0
|
|
20230614,185600,602692305,3790,3790,3790,3790,0
|
|
20230614,185500,602692305,3790,3790,3790,3790,0
|
|
20230614,185400,602692305,3790,3790,3790,3790,3290
|
|
20230614,185300,602692305,3790,3790,3790,3790,0
|
|
20230614,185200,602692305,3790,3790,3790,3790,0
|
|
20230614,185100,602692305,3790,3790,3790,3790,0
|
|
20230614,185000,602692305,3790,3790,3790,3790,0
|
|
20230614,184900,602692305,3790,3790,3790,3790,0
|
|
20230614,184800,602692305,3790,3790,3790,3790,0
|
|
20230614,184700,602692305,3790,3790,3790,3790,0
|
|
20230614,184600,602692305,3790,3790,3790,3790,0
|
|
20230614,184500,602692305,3790,3790,3790,3790,0
|
|
20230614,184400,602692305,3790,3790,3790,3790,0
|
|
20230614,184300,602692305,3790,3790,3790,3790,0
|
|
20230614,184200,602692305,3790,3790,3790,3790,0
|
|
20230614,184100,602692305,3790,3790,3790,3790,0
|
|
20230614,184000,602692305,3790,3790,3790,3790,0
|
|
20230614,183900,602692305,3790,3790,3790,3790,0
|
|
20230614,183800,602692305,3790,3790,3790,3790,0
|
|
20230614,183700,602692305,3790,3790,3790,3790,0
|
|
20230614,183600,602692305,3790,3790,3790,3790,0
|
|
20230614,183500,602692305,3790,3790,3790,3790,0
|
|
20230614,183400,602692305,3790,3790,3790,3790,0
|
|
20230614,183300,602692305,3790,3790,3790,3790,0
|
|
20230614,183200,602692305,3790,3790,3790,3790,0
|
|
20230614,183100,602692305,3790,3790,3790,3790,0
|
|
20230614,183000,602692305,3790,3790,3790,3790,0
|
|
20230614,182900,602692305,3790,3790,3790,3790,0
|
|
20230614,182800,602692305,3790,3790,3790,3790,0
|
|
20230614,182700,602692305,3790,3790,3790,3790,0
|
|
20230614,182600,602692305,3790,3790,3790,3790,0
|
|
20230614,182500,602692305,3790,3790,3790,3790,0
|
|
20230614,182400,602692305,3790,3790,3790,3790,3290
|
|
20230614,182300,602692305,3790,3790,3790,3790,0
|
|
20230614,182200,602692305,3790,3790,3790,3790,0
|
|
20230614,182100,602692305,3790,3790,3790,3790,0
|
|
20230614,182000,602692305,3790,3790,3790,3790,0
|
|
20230614,181900,602692305,3790,3790,3790,3790,0
|
|
20230614,181800,602692305,3790,3790,3790,3790,0
|
|
20230614,181700,602692305,3790,3790,3790,3790,0
|
|
20230614,181600,602692305,3790,3790,3790,3790,0
|
|
20230614,181500,602692305,3790,3790,3790,3790,0
|
|
20230614,181400,602692305,3790,3790,3790,3790,0
|
|
20230614,181300,602692305,3790,3790,3790,3790,0
|
|
20230614,181200,602692305,3790,3790,3790,3790,0
|
|
20230614,181100,602692305,3790,3790,3790,3790,0
|
|
20230614,181000,602692305,3790,3790,3790,3790,0
|
|
20230614,180900,602692305,3790,3790,3790,3790,0
|
|
20230614,180800,602692305,3790,3790,3790,3790,0
|
|
20230614,180700,602692305,3790,3790,3790,3790,0
|
|
20230614,180600,602692305,3790,3790,3790,3790,0
|
|
20230614,180500,602692305,3790,3790,3790,3790,0
|
|
20230614,180400,602692305,3790,3790,3790,3790,0
|
|
20230614,180300,602692305,3790,3790,3790,3790,0
|
|
20230614,180200,602692305,3790,3790,3790,3790,0
|
|
20230614,180100,602692305,3790,3790,3790,3790,0
|
|
20230614,180000,602692305,3790,3790,3790,3790,0
|
|
20230614,175900,602692305,3790,3790,3790,3790,0
|
|
20230614,175800,602692305,3790,3790,3790,3790,0
|
|
20230614,175700,602692305,3790,3790,3790,3790,0
|
|
20230614,175600,602692305,3790,3790,3790,3790,0
|
|
20230614,175500,602692305,3790,3790,3790,3790,0
|
|
20230614,175400,602692305,3790,3790,3790,3790,3290
|
|
20230614,175300,602692305,3790,3790,3790,3790,0
|
|
20230614,175200,602692305,3790,3790,3790,3790,0
|
|
20230614,175100,602692305,3790,3790,3790,3790,0
|
|
20230614,175000,602692305,3790,3790,3790,3790,0
|
|
20230614,174900,602692305,3790,3790,3790,3790,0
|
|
20230614,174800,602692305,3790,3790,3790,3790,0
|
|
20230614,174700,602692305,3790,3790,3790,3790,0
|
|
20230614,174600,602692305,3790,3790,3790,3790,0
|
|
20230614,174500,602692305,3790,3790,3790,3790,0
|
|
20230614,174400,602692305,3790,3790,3790,3790,0
|
|
20230614,174300,602692305,3790,3790,3790,3790,0
|
|
20230614,174200,602692305,3790,3790,3790,3790,0
|
|
20230614,174100,602692305,3790,3790,3790,3790,0
|
|
20230614,174000,602692305,3790,3790,3790,3790,0
|
|
20230614,173900,602692305,3790,3790,3790,3790,0
|
|
20230614,173800,602692305,3790,3790,3790,3790,0
|
|
20230614,173700,602692305,3790,3790,3790,3790,0
|
|
20230614,173600,602692305,3790,3790,3790,3790,0
|
|
20230614,173500,602692305,3790,3790,3790,3790,0
|
|
20230614,173400,602692305,3790,3790,3790,3790,0
|
|
20230614,173300,602692305,3790,3790,3790,3790,0
|
|
20230614,173200,602692305,3790,3790,3790,3790,0
|
|
20230614,173100,602692305,3790,3790,3790,3790,0
|
|
20230614,173000,602692305,3790,3790,3790,3790,0
|
|
20230614,172900,602692305,3790,3790,3790,3790,0
|
|
20230614,172800,602692305,3790,3790,3790,3790,0
|
|
20230614,172700,602692305,3790,3790,3790,3790,0
|
|
20230614,172600,602692305,3790,3790,3790,3790,0
|
|
20230614,172500,602692305,3790,3790,3790,3790,0
|
|
20230614,172400,602692305,3790,3790,3790,3790,3290
|
|
20230614,172300,602692305,3790,3790,3790,3790,0
|
|
20230614,172200,602692305,3790,3790,3790,3790,0
|
|
20230614,172100,602692305,3790,3790,3790,3790,0
|
|
20230614,172000,602692305,3790,3790,3790,3790,0
|
|
20230614,171900,602692305,3790,3790,3790,3790,0
|
|
20230614,171800,602692305,3790,3790,3790,3790,0
|
|
20230614,171700,602692305,3790,3790,3790,3790,0
|
|
20230614,171600,602692305,3790,3790,3790,3790,0
|
|
20230614,171500,602692305,3790,3790,3790,3790,0
|
|
20230614,171400,602692305,3790,3790,3790,3790,0
|
|
20230614,171300,602692305,3790,3790,3790,3790,0
|
|
20230614,171200,602692305,3790,3790,3790,3790,0
|
|
20230614,171100,602692305,3790,3790,3790,3790,0
|
|
20230614,171000,602692305,3790,3790,3790,3790,0
|
|
20230614,170900,602692305,3790,3790,3790,3790,0
|
|
20230614,170800,602692305,3790,3790,3790,3790,0
|
|
20230614,170700,602692305,3790,3790,3790,3790,0
|
|
20230614,170600,602692305,3790,3790,3790,3790,0
|
|
20230614,170500,602692305,3790,3790,3790,3790,0
|
|
20230614,170400,602692305,3790,3790,3790,3790,0
|
|
20230614,170300,602692305,3790,3790,3790,3790,0
|
|
20230614,170200,602692305,3790,3790,3790,3790,0
|
|
20230614,170100,602692305,3790,3790,3790,3790,0
|
|
20230614,170000,602692305,3790,3790,3790,3790,0
|
|
20230614,165900,602692305,3790,3790,3790,3790,0
|
|
20230614,165800,602692305,3790,3790,3790,3790,0
|
|
20230614,165700,602692305,3790,3790,3790,3790,0
|
|
20230614,165600,602692305,3790,3790,3790,3790,0
|
|
20230614,165500,602692305,3790,3790,3790,3790,0
|
|
20230614,165400,602692305,3790,3790,3790,3790,3290
|
|
20230614,165300,602692305,3790,3790,3790,3790,0
|
|
20230614,165200,602692305,3790,3790,3790,3790,0
|
|
20230614,165100,602692305,3790,3790,3790,3790,0
|
|
20230614,165000,602692305,3790,3790,3790,3790,0
|
|
20230614,164900,602692305,3790,3790,3790,3790,0
|
|
20230614,164800,602692305,3790,3790,3790,3790,0
|
|
20230614,164700,602692305,3790,3790,3790,3790,0
|
|
20230614,164600,602692305,3790,3790,3790,3790,0
|
|
20230614,164500,602692305,3790,3790,3790,3790,0
|
|
20230614,164400,602692305,3790,3790,3790,3790,0
|
|
20230614,164300,602692305,3790,3790,3790,3790,0
|
|
20230614,164200,602692305,3790,3790,3790,3790,0
|
|
20230614,164100,602692305,3790,3790,3790,3790,0
|
|
20230614,164000,602692305,3790,3790,3790,3790,0
|
|
20230614,163900,602692305,3790,3790,3790,3790,0
|
|
20230614,163800,602692305,3790,3790,3790,3790,0
|
|
20230614,163700,602692305,3790,3790,3790,3790,0
|
|
20230614,163600,602692305,3790,3790,3790,3790,0
|
|
20230614,163500,602692305,3790,3790,3790,3790,0
|
|
20230614,163400,602692305,3790,3790,3790,3790,0
|
|
20230614,163300,602692305,3790,3790,3790,3790,0
|
|
20230614,163200,602692305,3790,3790,3790,3790,0
|
|
20230614,163100,602692305,3790,3790,3790,3790,0
|
|
20230614,163000,602692305,3790,3790,3790,3790,0
|
|
20230614,162900,602692305,3790,3790,3790,3790,0
|
|
20230614,162800,602692305,3790,3790,3790,3790,0
|
|
20230614,162700,602692305,3790,3790,3790,3790,0
|
|
20230614,162600,602692305,3790,3790,3790,3790,0
|
|
20230614,162500,602692305,3790,3790,3790,3790,0
|
|
20230614,162400,602692305,3790,3790,3790,3790,3290
|
|
20230614,162300,602692305,3790,3790,3790,3790,0
|
|
20230614,162200,602692305,3790,3790,3790,3790,0
|
|
20230614,162100,602692305,3790,3790,3790,3790,0
|
|
20230614,162000,602692305,3790,3790,3790,3790,0
|
|
20230614,161900,602692305,3790,3790,3790,3790,0
|
|
20230614,161800,602692305,3790,3790,3790,3790,0
|
|
20230614,161700,602692305,3790,3790,3790,3790,0
|
|
20230614,161600,602692305,3790,3790,3790,3790,0
|
|
20230614,161500,602692305,3790,3790,3790,3790,0
|
|
20230614,161400,602692305,3790,3790,3790,3790,0
|
|
20230614,161300,602692305,3790,3790,3790,3790,0
|
|
20230614,161200,602692305,3790,3790,3790,3790,0
|
|
20230614,161100,602692305,3790,3790,3790,3790,0
|
|
20230614,161000,602692305,3790,3790,3790,3790,0
|
|
20230614,160900,602692305,3790,3790,3790,3790,0
|
|
20230614,160800,602692305,3790,3790,3790,3790,0
|
|
20230614,160700,602692305,3790,3790,3790,3790,0
|
|
20230614,160600,602692305,3790,3790,3790,3790,0
|
|
20230614,160500,602692305,3790,3790,3790,3790,0
|
|
20230614,160400,602692305,3790,3790,3790,3790,0
|
|
20230614,160300,602692305,3790,3790,3790,3790,0
|
|
20230614,160200,602692305,3790,3790,3790,3790,0
|
|
20230614,160100,602692305,3790,3790,3790,3790,0
|
|
20230614,160000,602692305,3790,3790,3790,3790,0
|
|
20230614,155900,602692305,3790,3790,3790,3790,0
|
|
20230614,155800,602692305,3790,3790,3790,3790,0
|
|
20230614,155700,602692305,3790,3790,3790,3790,0
|
|
20230614,155600,602692305,3790,3790,3790,3790,0
|
|
20230614,155500,602692305,3790,3790,3790,3790,0
|
|
20230614,155400,602692305,3790,3790,3790,3790,3290
|
|
20230614,155300,602692305,3790,3790,3790,3790,0
|
|
20230614,155200,602692305,3790,3790,3790,3790,0
|
|
20230614,155100,602692305,3790,3790,3790,3790,0
|
|
20230614,155000,602692305,3790,3790,3790,3790,0
|
|
20230614,154900,602692305,3790,3790,3790,3790,0
|
|
20230614,154800,602692305,3790,3790,3790,3790,0
|
|
20230614,154700,602692305,3790,3790,3790,3790,0
|
|
20230614,154600,602692305,3790,3790,3790,3790,0
|
|
20230614,154500,602692305,3790,3790,3790,3790,0
|
|
20230614,154400,602692305,3790,3790,3790,3790,0
|
|
20230614,154300,602692305,3790,3790,3790,3790,0
|
|
20230614,154200,602692305,3790,3790,3790,3790,0
|
|
20230614,154100,602692305,3790,3790,3790,3790,0
|
|
20230614,154000,602692305,3790,3790,3790,3790,0
|
|
20230614,153900,602692305,3790,3790,3790,3790,0
|
|
20230614,153800,602692305,3790,3790,3790,3790,0
|
|
20230614,153700,602692305,3790,3790,3790,3790,0
|
|
20230614,153600,602692305,3790,3790,3790,3790,0
|
|
20230614,153500,602692305,3790,3790,3790,3790,0
|
|
20230614,153400,602692305,3790,3790,3790,3790,0
|
|
20230614,153300,602692305,3790,3790,3790,3790,0
|
|
20230614,153200,602692305,3790,3790,3790,3790,0
|
|
20230614,153100,602692305,3790,3790,3790,3790,0
|
|
20230614,153000,602692305,3790,3790,3790,3790,3290
|
|
20230614,152900,590223205,3795,3795,3795,3795,0
|
|
20230614,152800,590223205,3795,3795,3795,3795,0
|
|
20230614,152700,590223205,3795,3795,3795,3795,0
|
|
20230614,152600,590223205,3795,3795,3795,3795,0
|
|
20230614,152500,590223205,3795,3795,3795,3795,0
|
|
20230614,152400,590223205,3795,3795,3795,3795,0
|
|
20230614,152300,590223205,3795,3795,3795,3795,0
|
|
20230614,152200,590223205,3795,3795,3795,3795,0
|
|
20230614,152100,590223205,3795,3795,3795,3795,0
|
|
20230614,152000,590223205,3795,3795,3795,3795,0
|
|
20230614,151900,590223205,3795,3795,3795,3795,32
|
|
20230614,151800,590101765,3795,3820,3820,3795,11
|
|
20230614,151700,590059920,3795,3795,3825,3795,136
|
|
20230614,151600,589543740,3795,3795,3825,3795,269
|
|
20230614,151500,588522765,3795,3815,3825,3795,737
|
|
20230614,151400,585722735,3815,3800,3815,3800,417
|
|
20230614,151300,584137970,3800,3810,3810,3800,312
|
|
20230614,151200,582952250,3810,3825,3825,3800,343
|
|
20230614,151100,581648740,3820,3810,3830,3810,93
|
|
20230614,151000,581293895,3810,3810,3835,3810,110
|
|
20230614,150900,580874140,3835,3815,3835,3810,92
|
|
20230614,150800,580523575,3840,3845,3845,3840,405
|
|
20230614,150700,578966600,3845,3790,3845,3790,6813
|
|
20230614,150600,552853105,3790,3790,3790,3790,0
|
|
20230614,150500,552853105,3790,3785,3790,3785,219
|
|
20230614,150400,552023100,3790,3790,3790,3790,626
|
|
20230614,150300,549650560,3790,3780,3790,3780,513
|
|
20230614,150200,547709675,3780,3780,3780,3780,330
|
|
20230614,150100,546462275,3780,3785,3785,3780,1060
|
|
20230614,150000,542450340,3785,3785,3790,3785,504
|
|
20230614,145900,540542695,3785,3790,3790,3785,38
|
|
20230614,145800,540398845,3790,3790,3790,3790,1
|
|
20230614,145700,540395055,3785,3785,3785,3785,1
|
|
20230614,145600,540391270,3790,3790,3790,3790,3
|
|
20230614,145500,540379900,3785,3785,3785,3785,33
|
|
20230614,145400,540254995,3785,3785,3785,3785,1297
|
|
20230614,145300,535345850,3790,3790,3790,3790,1
|
|
20230614,145200,535342060,3790,3785,3790,3785,135
|
|
20230614,145100,534830560,3790,3790,3790,3790,104
|
|
20230614,145000,534436400,3785,3790,3790,3785,175
|
|
20230614,144900,533773440,3790,3790,3790,3790,33
|
|
20230614,144800,533648370,3785,3785,3785,3785,0
|
|
20230614,144700,533648370,3785,3785,3785,3780,1771
|
|
20230614,144600,526950780,3785,3785,3785,3780,1040
|
|
20230614,144500,523018055,3785,3785,3785,3785,518
|
|
20230614,144400,521057425,3780,3785,3785,3780,3005
|
|
20230614,144300,509684165,3790,3795,3795,3790,1207
|
|
20230614,144200,505109605,3790,3790,3790,3790,33
|
|
20230614,144100,504984535,3790,3795,3795,3790,760
|
|
20230614,144000,502102995,3800,3800,3800,3800,341
|
|
20230614,143900,500807195,3805,3805,3805,3805,0
|
|
20230614,143800,500807195,3805,3805,3805,3805,10
|
|
20230614,143700,500769145,3805,3805,3805,3805,0
|
|
20230614,143600,500769145,3805,3805,3805,3805,13
|
|
20230614,143500,500719680,3805,3800,3805,3800,28
|
|
20230614,143400,500613270,3800,3795,3800,3795,27
|
|
20230614,143300,500510800,3795,3795,3795,3795,0
|
|
20230614,143200,500510800,3795,3795,3795,3795,3
|
|
20230614,143100,500499415,3795,3795,3795,3795,1
|
|
20230614,143000,500495620,3790,3790,3790,3790,0
|
|
20230614,142900,500495620,3790,3805,3805,3790,1629
|
|
20230614,142800,494318710,3805,3805,3805,3805,0
|
|
20230614,142700,494318710,3805,3805,3805,3805,0
|
|
20230614,142600,494318710,3805,3800,3805,3800,2
|
|
20230614,142500,494311105,3795,3795,3795,3795,1
|
|
20230614,142400,494307310,3795,3790,3795,3790,43
|
|
20230614,142300,494144335,3790,3795,3795,3790,2042
|
|
20230614,142200,486400260,3795,3805,3805,3795,45
|
|
20230614,142100,486229475,3800,3800,3800,3800,1
|
|
20230614,142000,486225675,3800,3800,3800,3800,206
|
|
20230614,141900,485442875,3790,3795,3795,3790,46
|
|
20230614,141800,485268310,3800,3800,3800,3800,0
|
|
20230614,141700,485268310,3800,3800,3800,3800,0
|
|
20230614,141600,485268310,3800,3800,3800,3800,70
|
|
20230614,141500,485002310,3800,3800,3800,3800,27
|
|
20230614,141400,484899710,3785,3785,3785,3785,0
|
|
20230614,141300,484899710,3785,3790,3795,3785,3158
|
|
20230614,141200,472934690,3795,3790,3795,3790,67
|
|
20230614,141100,472680590,3800,3800,3800,3800,0
|
|
20230614,141000,472680590,3800,3785,3800,3785,21
|
|
20230614,140900,472601090,3805,3805,3805,3805,0
|
|
20230614,140800,472601090,3805,3790,3805,3785,738
|
|
20230614,140700,469804590,3790,3790,3790,3790,100
|
|
20230614,140600,469425590,3805,3790,3805,3785,844
|
|
20230614,140500,466228555,3790,3805,3805,3790,501
|
|
20230614,140400,464329750,3790,3795,3795,3790,869
|
|
20230614,140300,461035280,3800,3810,3810,3795,349
|
|
20230614,140200,459709560,3810,3810,3810,3800,82
|
|
20230614,140100,459397790,3805,3805,3805,3805,394
|
|
20230614,140000,457898620,3805,3800,3805,3800,5
|
|
20230614,135900,457879615,3835,3795,3835,3790,2407
|
|
20230614,135800,448743635,3800,3800,3800,3800,675
|
|
20230614,135700,446178635,3800,3800,3800,3800,110
|
|
20230614,135600,445760635,3800,3800,3800,3800,704
|
|
20230614,135500,443085435,3795,3795,3795,3795,100
|
|
20230614,135400,442705935,3795,3795,3795,3795,0
|
|
20230614,135300,442705935,3795,3795,3795,3795,365
|
|
20230614,135200,441320760,3795,3795,3795,3795,308
|
|
20230614,135100,440151900,3795,3800,3800,3795,3236
|
|
20230614,135000,427866280,3805,3795,3805,3795,131
|
|
20230614,134900,427367835,3800,3800,3800,3800,674
|
|
20230614,134800,424806635,3800,3800,3805,3800,233
|
|
20230614,134700,423921210,3800,3800,3800,3800,600
|
|
20230614,134600,421641210,3800,3805,3805,3800,1922
|
|
20230614,134500,414337010,3805,3805,3805,3800,4168
|
|
20230614,134400,398496970,3805,3805,3805,3805,6
|
|
20230614,134300,398474140,3805,3805,3805,3805,322
|
|
20230614,134200,397248930,3805,3805,3805,3800,379
|
|
20230614,134100,395807435,3805,3810,3810,3805,1339
|
|
20230614,134000,390711390,3810,3810,3810,3810,87
|
|
20230614,133900,390379920,3805,3805,3805,3805,0
|
|
20230614,133800,390379920,3805,3810,3810,3805,36
|
|
20230614,133700,390242935,3805,3805,3805,3805,0
|
|
20230614,133600,390242935,3805,3805,3805,3805,508
|
|
20230614,133500,388309995,3805,3805,3805,3805,0
|
|
20230614,133400,388309995,3805,3805,3805,3805,21
|
|
20230614,133300,388230090,3810,3810,3810,3810,321
|
|
20230614,133200,387007080,3810,3810,3810,3810,1063
|
|
20230614,133100,382957050,3810,3810,3810,3810,10
|
|
20230614,133000,382918950,3805,3805,3805,3805,289
|
|
20230614,132900,381819305,3810,3810,3810,3810,12
|
|
20230614,132800,381773585,3810,3810,3810,3810,230
|
|
20230614,132700,380897285,3810,3810,3810,3810,0
|
|
20230614,132600,380897285,3810,3810,3810,3810,381
|
|
20230614,132500,379445675,3820,3820,3820,3820,13
|
|
20230614,132400,379396015,3820,3820,3820,3820,0
|
|
20230614,132300,379396015,3820,3815,3820,3815,9
|
|
20230614,132200,379361645,3805,3810,3810,3805,46
|
|
20230614,132100,379186575,3810,3810,3810,3810,92
|
|
20230614,132000,378836055,3805,3805,3805,3805,0
|
|
20230614,131900,378836055,3805,3805,3805,3805,0
|
|
20230614,131800,378836055,3805,3805,3805,3805,0
|
|
20230614,131700,378836055,3805,3805,3805,3805,1
|
|
20230614,131600,378832250,3805,3810,3810,3805,2297
|
|
20230614,131500,370080900,3810,3810,3810,3810,900
|
|
20230614,131400,366651900,3810,3810,3810,3810,203
|
|
20230614,131300,365878470,3820,3815,3820,3810,1027
|
|
20230614,131200,361965320,3815,3815,3815,3815,2013
|
|
20230614,131100,354285725,3820,3820,3820,3820,0
|
|
20230614,131000,354285725,3820,3820,3820,3820,963
|
|
20230614,130900,350607065,3830,3830,3830,3830,0
|
|
20230614,130800,350607065,3830,3830,3830,3830,50
|
|
20230614,130700,350415565,3830,3830,3830,3830,1
|
|
20230614,130600,350411735,3830,3830,3835,3830,240
|
|
20230614,130500,349492505,3835,3835,3835,3835,0
|
|
20230614,130400,349492505,3835,3835,3835,3835,50
|
|
20230614,130300,349300755,3835,3825,3840,3825,5
|
|
20230614,130200,349281595,3820,3820,3820,3820,127
|
|
20230614,130100,348796455,3830,3830,3830,3830,1
|
|
20230614,130000,348792625,3825,3830,3830,3825,2
|
|
20230614,125900,348784970,3815,3815,3815,3815,2000
|
|
20230614,125800,341154970,3815,3820,3820,3815,1000
|
|
20230614,125700,337337955,3820,3830,3830,3820,1001
|
|
20230614,125600,333514125,3830,3830,3830,3830,1
|
|
20230614,125500,333510295,3825,3825,3825,3820,1544
|
|
20230614,125400,327611865,3825,3825,3825,3825,351
|
|
20230614,125300,326269290,3825,3825,3825,3825,100
|
|
20230614,125200,325886790,3830,3820,3830,3820,284
|
|
20230614,125100,324801900,3820,3825,3825,3820,476
|
|
20230614,125000,322983235,3820,3820,3820,3820,503
|
|
20230614,124900,321061775,3820,3820,3820,3820,0
|
|
20230614,124800,321061775,3820,3820,3820,3820,3
|
|
20230614,124700,321050315,3825,3825,3825,3825,8
|
|
20230614,124600,321019715,3820,3825,3825,3820,5827
|
|
20230614,124500,298731835,3825,3830,3830,3825,604
|
|
20230614,124400,296421420,3830,3830,3830,3830,0
|
|
20230614,124300,296421420,3830,3830,3830,3830,66
|
|
20230614,124200,296168640,3830,3830,3830,3825,143
|
|
20230614,124100,295620955,3830,3830,3830,3830,0
|
|
20230614,124000,295620955,3830,3830,3830,3830,130
|
|
20230614,123900,295123055,3825,3825,3825,3825,0
|
|
20230614,123800,295123055,3825,3845,3845,3825,2
|
|
20230614,123700,295115385,3825,3825,3825,3825,108
|
|
20230614,123600,294702285,3825,3825,3825,3825,2
|
|
20230614,123500,294694635,3825,3825,3825,3825,557
|
|
20230614,123400,292564110,3825,3825,3825,3825,0
|
|
20230614,123300,292564110,3825,3835,3835,3825,520
|
|
20230614,123200,290572520,3835,3835,3835,3835,0
|
|
20230614,123100,290572520,3835,3845,3845,3835,27
|
|
20230614,123000,290468965,3830,3830,3830,3830,1
|
|
20230614,122900,290465135,3830,3830,3830,3830,180
|
|
20230614,122800,289775735,3845,3845,3845,3845,1
|
|
20230614,122700,289771890,3830,3830,3830,3830,193
|
|
20230614,122600,289032700,3830,3830,3830,3830,187
|
|
20230614,122500,288316490,3830,3840,3840,3830,27
|
|
20230614,122400,288212820,3840,3840,3840,3840,57
|
|
20230614,122300,287993940,3840,3840,3840,3840,1
|
|
20230614,122200,287990100,3840,3840,3840,3840,2
|
|
20230614,122100,287982420,3830,3830,3830,3830,0
|
|
20230614,122000,287982420,3830,3830,3830,3830,0
|
|
20230614,121900,287982420,3830,3830,3830,3830,313
|
|
20230614,121800,286783630,3840,3840,3840,3840,0
|
|
20230614,121700,286783630,3840,3830,3840,3830,2
|
|
20230614,121600,286775960,3840,3840,3840,3840,0
|
|
20230614,121500,286775960,3840,3840,3840,3840,0
|
|
20230614,121400,286775960,3840,3840,3840,3840,0
|
|
20230614,121300,286775960,3840,3840,3840,3840,1
|
|
20230614,121200,286772120,3840,3840,3840,3840,1
|
|
20230614,121100,286768280,3830,3830,3830,3830,3686
|
|
20230614,121000,272650900,3830,3835,3835,3830,538
|
|
20230614,120900,270590345,3835,3835,3835,3835,270
|
|
20230614,120800,269554895,3835,3835,3835,3835,610
|
|
20230614,120700,267215545,3840,3835,3840,3835,153
|
|
20230614,120600,266628785,3845,3835,3845,3835,666
|
|
20230614,120500,264074660,3840,3840,3840,3840,27
|
|
20230614,120400,263970980,3835,3835,3835,3835,0
|
|
20230614,120300,263970980,3835,3835,3835,3835,517
|
|
20230614,120200,261988285,3835,3835,3835,3835,0
|
|
20230614,120100,261988285,3835,3835,3835,3835,30
|
|
20230614,120000,261873235,3835,3835,3835,3835,25
|
|
20230614,115900,261777360,3830,3830,3830,3830,0
|
|
20230614,115800,261777360,3830,3830,3830,3830,0
|
|
20230614,115700,261777360,3830,3835,3835,3830,137
|
|
20230614,115600,261252150,3835,3835,3835,3835,2
|
|
20230614,115500,261244480,3830,3830,3830,3830,100
|
|
20230614,115400,260861480,3835,3845,3845,3835,579
|
|
20230614,115300,258639015,3845,3845,3845,3840,220
|
|
20230614,115200,257793165,3845,3845,3845,3845,0
|
|
20230614,115100,257793165,3845,3835,3845,3835,81
|
|
20230614,115000,257482520,3835,3835,3835,3835,1000
|
|
20230614,114900,253647520,3840,3840,3840,3840,0
|
|
20230614,114800,253647520,3840,3835,3840,3835,5
|
|
20230614,114700,253628335,3835,3840,3840,3835,1111
|
|
20230614,114600,249367100,3835,3835,3835,3835,55
|
|
20230614,114500,249156175,3835,3835,3835,3835,0
|
|
20230614,114400,249156175,3835,3835,3835,3835,200
|
|
20230614,114300,248389175,3850,3850,3850,3850,0
|
|
20230614,114200,248389175,3850,3850,3850,3850,0
|
|
20230614,114100,248389175,3850,3850,3850,3850,0
|
|
20230614,114000,248389175,3850,3840,3850,3835,567
|
|
20230614,113900,246212465,3840,3840,3840,3840,12
|
|
20230614,113800,246166385,3840,3850,3850,3840,1260
|
|
20230614,113700,241321730,3850,3850,3850,3850,0
|
|
20230614,113600,241321730,3850,3850,3850,3850,5
|
|
20230614,113500,241302480,3850,3850,3850,3850,21
|
|
20230614,113400,241221630,3850,3855,3855,3850,218
|
|
20230614,113300,240381330,3850,3850,3850,3850,64
|
|
20230614,113200,240134930,3850,3850,3850,3850,503
|
|
20230614,113100,238198380,3845,3845,3845,3845,1
|
|
20230614,113000,238194535,3855,3855,3855,3855,36
|
|
20230614,112900,238055755,3860,3860,3860,3860,0
|
|
20230614,112800,238055755,3860,3845,3860,3845,81
|
|
20230614,112700,237743815,3860,3860,3860,3860,1
|
|
20230614,112600,237739955,3845,3845,3845,3845,0
|
|
20230614,112500,237739955,3845,3845,3845,3845,1
|
|
20230614,112400,237736110,3850,3850,3850,3850,0
|
|
20230614,112300,237736110,3850,3850,3850,3850,171
|
|
20230614,112200,237077760,3850,3850,3850,3850,0
|
|
20230614,112100,237077760,3850,3850,3850,3850,0
|
|
20230614,112000,237077760,3850,3850,3850,3850,0
|
|
20230614,111900,237077760,3850,3855,3855,3850,140
|
|
20230614,111800,236538510,3855,3855,3855,3855,34
|
|
20230614,111700,236407440,3860,3860,3860,3860,5
|
|
20230614,111600,236388140,3860,3860,3860,3860,8
|
|
20230614,111500,236357260,3860,3860,3860,3860,1
|
|
20230614,111400,236353400,3855,3855,3860,3855,90
|
|
20230614,111300,236006425,3850,3860,3860,3850,43
|
|
20230614,111200,235840775,3860,3860,3860,3860,56
|
|
20230614,111100,235624615,3850,3850,3850,3850,247
|
|
20230614,111000,234673665,3850,3850,3850,3850,41
|
|
20230614,110900,234515815,3850,3850,3850,3850,0
|
|
20230614,110800,234515815,3850,3850,3860,3850,735
|
|
20230614,110700,231686045,3855,3850,3855,3850,37
|
|
20230614,110600,231543590,3850,3850,3850,3850,0
|
|
20230614,110500,231543590,3850,3860,3860,3850,352
|
|
20230614,110400,230187880,3850,3850,3850,3850,0
|
|
20230614,110300,230187880,3850,3850,3850,3850,1000
|
|
20230614,110200,226337880,3860,3860,3865,3860,1158
|
|
20230614,110100,221867990,3860,3855,3860,3855,1144
|
|
20230614,110000,217454050,3855,3855,3855,3855,1130
|
|
20230614,105900,213097900,3855,3840,3855,3840,2325
|
|
20230614,105800,204144890,3840,3835,3840,3835,586
|
|
20230614,105700,201895950,3835,3835,3835,3835,120
|
|
20230614,105600,201435750,3835,3835,3835,3835,12
|
|
20230614,105500,201389730,3835,3830,3835,3830,39
|
|
20230614,105400,201240330,3830,3830,3830,3830,5
|
|
20230614,105300,201221180,3825,3825,3825,3825,2000
|
|
20230614,105200,193571180,3830,3830,3830,3830,250
|
|
20230614,105100,192613680,3830,3830,3830,3830,1073
|
|
20230614,105000,188504090,3830,3830,3830,3830,590
|
|
20230614,104900,186244390,3840,3840,3840,3840,0
|
|
20230614,104800,186244390,3840,3840,3840,3840,0
|
|
20230614,104700,186244390,3840,3840,3840,3840,0
|
|
20230614,104600,186244390,3840,3830,3840,3830,46
|
|
20230614,104500,186068200,3830,3830,3830,3830,1
|
|
20230614,104400,186064370,3840,3840,3840,3840,0
|
|
20230614,104300,186064370,3840,3830,3840,3830,46
|
|
20230614,104200,185888180,3840,3840,3840,3840,12
|
|
20230614,104100,185842100,3830,3830,3830,3830,0
|
|
20230614,104000,185842100,3830,3830,3830,3830,281
|
|
20230614,103900,184765870,3840,3830,3840,3830,183
|
|
20230614,103800,184064360,3835,3835,3835,3835,8
|
|
20230614,103700,184033680,3835,3835,3835,3835,187
|
|
20230614,103600,183316535,3835,3835,3835,3835,10
|
|
20230614,103500,183278185,3835,3835,3835,3825,66
|
|
20230614,103400,183025525,3835,3835,3835,3835,21
|
|
20230614,103300,182944990,3830,3825,3830,3825,678
|
|
20230614,103200,180351500,3830,3830,3830,3830,434
|
|
20230614,103100,178689280,3830,3830,3830,3830,21
|
|
20230614,103000,178608850,3830,3835,3835,3830,46
|
|
20230614,102900,178432665,3825,3830,3830,3825,1050
|
|
20230614,102800,174411635,3830,3830,3830,3830,0
|
|
20230614,102700,174411635,3830,3830,3830,3830,0
|
|
20230614,102600,174411635,3830,3830,3830,3830,45
|
|
20230614,102500,174239285,3830,3830,3830,3830,0
|
|
20230614,102400,174239285,3830,3830,3830,3830,23
|
|
20230614,102300,174151195,3825,3825,3825,3825,333
|
|
20230614,102200,172877470,3825,3825,3825,3825,1
|
|
20230614,102100,172873645,3830,3830,3830,3830,86
|
|
20230614,102000,172544265,3825,3830,3830,3825,49
|
|
20230614,101900,172356835,3830,3825,3830,3825,120
|
|
20230614,101800,171897335,3830,3825,3830,3825,245
|
|
20230614,101700,170959210,3830,3835,3835,3825,214
|
|
20230614,101600,170138640,3830,3830,3830,3830,1899
|
|
20230614,101500,162865470,3830,3830,3830,3830,266
|
|
20230614,101400,161846690,3830,3835,3835,3830,17
|
|
20230614,101300,161781545,3835,3830,3835,3830,1355
|
|
20230614,101200,156590120,3830,3830,3830,3830,405
|
|
20230614,101100,155038970,3835,3835,3835,3835,2
|
|
20230614,101000,155031300,3835,3835,3835,3830,53
|
|
20230614,100900,154828285,3830,3825,3830,3825,429
|
|
20230614,100800,153185260,3830,3830,3830,3830,348
|
|
20230614,100700,151852420,3830,3830,3830,3830,85
|
|
20230614,100600,151526870,3835,3830,3835,3825,179
|
|
20230614,100500,150841430,3830,3830,3830,3830,265
|
|
20230614,100400,149826480,3825,3825,3825,3825,770
|
|
20230614,100300,146881230,3825,3825,3825,3825,71
|
|
20230614,100200,146609655,3830,3830,3830,3830,0
|
|
20230614,100100,146609655,3830,3825,3835,3825,238
|
|
20230614,100000,145698325,3835,3835,3835,3835,3
|
|
20230614,095900,145686820,3835,3835,3835,3835,0
|
|
20230614,095800,145686820,3835,3835,3835,3835,0
|
|
20230614,095700,145686820,3835,3825,3835,3825,312
|
|
20230614,095600,144491945,3825,3825,3825,3825,131
|
|
20230614,095500,143990870,3835,3825,3835,3825,57
|
|
20230614,095400,143772835,3835,3835,3835,3835,2
|
|
20230614,095300,143765165,3835,3830,3835,3820,3826
|
|
20230614,095200,129129475,3835,3830,3835,3830,50
|
|
20230614,095100,128937875,3830,3830,3830,3830,165
|
|
20230614,095000,128305925,3830,3830,3830,3830,33
|
|
20230614,094900,128179535,3830,3830,3840,3830,890
|
|
20230614,094800,124770825,3840,3840,3840,3840,10
|
|
20230614,094700,124732425,3845,3835,3845,3830,2950
|
|
20230614,094600,113430345,3845,3830,3845,3830,1121
|
|
20230614,094500,109134300,3835,3835,3835,3835,1371
|
|
20230614,094400,103876515,3835,3840,3840,3835,3279
|
|
20230614,094300,91292590,3850,3850,3850,3845,66
|
|
20230614,094200,91038715,3850,3840,3855,3840,294
|
|
20230614,094100,89909730,3840,3840,3840,3840,457
|
|
20230614,094000,88154850,3855,3855,3855,3855,1
|
|
20230614,093900,88150995,3855,3855,3855,3855,1
|
|
20230614,093800,88147140,3855,3855,3855,3855,2
|
|
20230614,093700,88139430,3840,3840,3840,3840,0
|
|
20230614,093600,88139430,3840,3855,3855,3840,15
|
|
20230614,093500,88081680,3855,3850,3855,3840,322
|
|
20230614,093400,86841985,3855,3840,3855,3840,1449
|
|
20230614,093300,81277435,3840,3845,3845,3840,55
|
|
20230614,093200,81066185,3845,3845,3845,3845,320
|
|
20230614,093100,79835785,3855,3855,3855,3855,8
|
|
20230614,093000,79804945,3855,3855,3855,3855,1
|
|
20230614,092900,79801090,3840,3840,3840,3840,87
|
|
20230614,092800,79467010,3855,3855,3855,3855,1
|
|
20230614,092700,79463155,3840,3840,3840,3840,783
|
|
20230614,092600,76456435,3840,3850,3850,3840,160
|
|
20230614,092500,75841535,3850,3860,3860,3850,2
|
|
20230614,092400,75833825,3835,3860,3860,3835,102
|
|
20230614,092300,75442280,3860,3860,3860,3860,0
|
|
20230614,092200,75442280,3860,3860,3860,3860,0
|
|
20230614,092100,75442280,3860,3860,3860,3860,0
|
|
20230614,092000,75442280,3860,3860,3860,3860,205
|
|
20230614,091900,74650980,3860,3845,3860,3845,62
|
|
20230614,091800,74412375,3835,3840,3840,3835,96
|
|
20230614,091700,74043810,3850,3850,3850,3845,357
|
|
20230614,091600,72670710,3860,3860,3860,3860,1
|
|
20230614,091500,72666850,3860,3855,3860,3850,291
|
|
20230614,091400,71545045,3855,3845,3855,3845,63
|
|
20230614,091300,71302690,3855,3855,3855,3855,0
|
|
20230614,091200,71302690,3855,3835,3855,3825,3273
|
|
20230614,091100,58768580,3835,3830,3835,3830,1153
|
|
20230614,091000,54352140,3830,3830,3830,3830,0
|
|
20230614,090900,54352140,3830,3830,3830,3825,401
|
|
20230614,090800,52817620,3825,3835,3835,3825,7831
|
|
20230614,090700,22851055,3845,3845,3845,3845,501
|
|
20230614,090600,20924710,3845,3845,3845,3845,0
|
|
20230614,090500,20924710,3845,3845,3845,3845,31
|
|
20230614,090400,20805515,3830,3845,3845,3825,3463
|
|
20230614,090300,7532525,3850,3850,3850,3850,10
|
|
20230614,090200,7494025,3845,3850,3850,3845,592
|
|
20230614,090100,5214940,3850,3870,3870,3850,714
|
|
20230614,090000,2463790,3875,3880,3880,3875,635
|