733 lines
35 KiB
CSV
733 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,211000,288944750,3760,3760,3760,3760,1248
|
|
20230619,210900,288944750,3760,3760,3760,3760,0
|
|
20230619,210800,288944750,3760,3760,3760,3760,0
|
|
20230619,210700,288944750,3760,3760,3760,3760,0
|
|
20230619,210600,288944750,3760,3760,3760,3760,0
|
|
20230619,210500,288944750,3760,3760,3760,3760,0
|
|
20230619,210400,288944750,3760,3760,3760,3760,0
|
|
20230619,210300,288944750,3760,3760,3760,3760,0
|
|
20230619,210200,288944750,3760,3760,3760,3760,0
|
|
20230619,210100,288944750,3760,3760,3760,3760,0
|
|
20230619,210000,288944750,3760,3760,3760,3760,0
|
|
20230619,205900,288944750,3760,3760,3760,3760,0
|
|
20230619,205800,288944750,3760,3760,3760,3760,0
|
|
20230619,205700,288944750,3760,3760,3760,3760,0
|
|
20230619,205600,288944750,3760,3760,3760,3760,0
|
|
20230619,205500,288944750,3760,3760,3760,3760,0
|
|
20230619,205400,288944750,3760,3760,3760,3760,0
|
|
20230619,205300,288944750,3760,3760,3760,3760,0
|
|
20230619,205200,288944750,3760,3760,3760,3760,0
|
|
20230619,205100,288944750,3760,3760,3760,3760,0
|
|
20230619,205000,288944750,3760,3760,3760,3760,0
|
|
20230619,204900,288944750,3760,3760,3760,3760,0
|
|
20230619,204800,288944750,3760,3760,3760,3760,0
|
|
20230619,204700,288944750,3760,3760,3760,3760,0
|
|
20230619,204600,288944750,3760,3760,3760,3760,0
|
|
20230619,204500,288944750,3760,3760,3760,3760,0
|
|
20230619,204400,288944750,3760,3760,3760,3760,0
|
|
20230619,204300,288944750,3760,3760,3760,3760,0
|
|
20230619,204200,288944750,3760,3760,3760,3760,0
|
|
20230619,204100,288944750,3760,3760,3760,3760,0
|
|
20230619,204000,288944750,3760,3760,3760,3760,1248
|
|
20230619,203900,288944750,3760,3760,3760,3760,0
|
|
20230619,203800,288944750,3760,3760,3760,3760,0
|
|
20230619,203700,288944750,3760,3760,3760,3760,0
|
|
20230619,203600,288944750,3760,3760,3760,3760,0
|
|
20230619,203500,288944750,3760,3760,3760,3760,0
|
|
20230619,203400,288944750,3760,3760,3760,3760,0
|
|
20230619,203300,288944750,3760,3760,3760,3760,0
|
|
20230619,203200,288944750,3760,3760,3760,3760,0
|
|
20230619,203100,288944750,3760,3760,3760,3760,0
|
|
20230619,203000,288944750,3760,3760,3760,3760,0
|
|
20230619,202900,288944750,3760,3760,3760,3760,0
|
|
20230619,202800,288944750,3760,3760,3760,3760,0
|
|
20230619,202700,288944750,3760,3760,3760,3760,0
|
|
20230619,202600,288944750,3760,3760,3760,3760,0
|
|
20230619,202500,288944750,3760,3760,3760,3760,0
|
|
20230619,202400,288944750,3760,3760,3760,3760,0
|
|
20230619,202300,288944750,3760,3760,3760,3760,0
|
|
20230619,202200,288944750,3760,3760,3760,3760,0
|
|
20230619,202100,288944750,3760,3760,3760,3760,0
|
|
20230619,202000,288944750,3760,3760,3760,3760,0
|
|
20230619,201900,288944750,3760,3760,3760,3760,0
|
|
20230619,201800,288944750,3760,3760,3760,3760,0
|
|
20230619,201700,288944750,3760,3760,3760,3760,0
|
|
20230619,201600,288944750,3760,3760,3760,3760,0
|
|
20230619,201500,288944750,3760,3760,3760,3760,0
|
|
20230619,201400,288944750,3760,3760,3760,3760,0
|
|
20230619,201300,288944750,3760,3760,3760,3760,0
|
|
20230619,201200,288944750,3760,3760,3760,3760,0
|
|
20230619,201100,288944750,3760,3760,3760,3760,0
|
|
20230619,201000,288944750,3760,3760,3760,3760,1248
|
|
20230619,200900,288944750,3760,3760,3760,3760,0
|
|
20230619,200800,288944750,3760,3760,3760,3760,0
|
|
20230619,200700,288944750,3760,3760,3760,3760,0
|
|
20230619,200600,288944750,3760,3760,3760,3760,0
|
|
20230619,200500,288944750,3760,3760,3760,3760,0
|
|
20230619,200400,288944750,3760,3760,3760,3760,0
|
|
20230619,200300,288944750,3760,3760,3760,3760,0
|
|
20230619,200200,288944750,3760,3760,3760,3760,0
|
|
20230619,200100,288944750,3760,3760,3760,3760,0
|
|
20230619,200000,288944750,3760,3760,3760,3760,0
|
|
20230619,195900,288944750,3760,3760,3760,3760,0
|
|
20230619,195800,288944750,3760,3760,3760,3760,0
|
|
20230619,195700,288944750,3760,3760,3760,3760,0
|
|
20230619,195600,288944750,3760,3760,3760,3760,0
|
|
20230619,195500,288944750,3760,3760,3760,3760,0
|
|
20230619,195400,288944750,3760,3760,3760,3760,0
|
|
20230619,195300,288944750,3760,3760,3760,3760,0
|
|
20230619,195200,288944750,3760,3760,3760,3760,0
|
|
20230619,195100,288944750,3760,3760,3760,3760,0
|
|
20230619,195000,288944750,3760,3760,3760,3760,0
|
|
20230619,194900,288944750,3760,3760,3760,3760,0
|
|
20230619,194800,288944750,3760,3760,3760,3760,0
|
|
20230619,194700,288944750,3760,3760,3760,3760,0
|
|
20230619,194600,288944750,3760,3760,3760,3760,0
|
|
20230619,194500,288944750,3760,3760,3760,3760,0
|
|
20230619,194400,288944750,3760,3760,3760,3760,0
|
|
20230619,194300,288944750,3760,3760,3760,3760,0
|
|
20230619,194200,288944750,3760,3760,3760,3760,0
|
|
20230619,194100,288944750,3760,3760,3760,3760,0
|
|
20230619,194000,288944750,3760,3760,3760,3760,1248
|
|
20230619,193900,288944750,3760,3760,3760,3760,0
|
|
20230619,193800,288944750,3760,3760,3760,3760,0
|
|
20230619,193700,288944750,3760,3760,3760,3760,0
|
|
20230619,193600,288944750,3760,3760,3760,3760,0
|
|
20230619,193500,288944750,3760,3760,3760,3760,0
|
|
20230619,193400,288944750,3760,3760,3760,3760,0
|
|
20230619,193300,288944750,3760,3760,3760,3760,0
|
|
20230619,193200,288944750,3760,3760,3760,3760,0
|
|
20230619,193100,288944750,3760,3760,3760,3760,0
|
|
20230619,193000,288944750,3760,3760,3760,3760,0
|
|
20230619,192900,288944750,3760,3760,3760,3760,0
|
|
20230619,192800,288944750,3760,3760,3760,3760,0
|
|
20230619,192700,288944750,3760,3760,3760,3760,0
|
|
20230619,192600,288944750,3760,3760,3760,3760,0
|
|
20230619,192500,288944750,3760,3760,3760,3760,0
|
|
20230619,192400,288944750,3760,3760,3760,3760,0
|
|
20230619,192300,288944750,3760,3760,3760,3760,0
|
|
20230619,192200,288944750,3760,3760,3760,3760,0
|
|
20230619,192100,288944750,3760,3760,3760,3760,0
|
|
20230619,192000,288944750,3760,3760,3760,3760,0
|
|
20230619,191900,288944750,3760,3760,3760,3760,0
|
|
20230619,191800,288944750,3760,3760,3760,3760,0
|
|
20230619,191700,288944750,3760,3760,3760,3760,0
|
|
20230619,191600,288944750,3760,3760,3760,3760,0
|
|
20230619,191500,288944750,3760,3760,3760,3760,0
|
|
20230619,191400,288944750,3760,3760,3760,3760,0
|
|
20230619,191300,288944750,3760,3760,3760,3760,0
|
|
20230619,191200,288944750,3760,3760,3760,3760,0
|
|
20230619,191100,288944750,3760,3760,3760,3760,0
|
|
20230619,191000,288944750,3760,3760,3760,3760,1248
|
|
20230619,190900,288944750,3760,3760,3760,3760,0
|
|
20230619,190800,288944750,3760,3760,3760,3760,0
|
|
20230619,190700,288944750,3760,3760,3760,3760,0
|
|
20230619,190600,288944750,3760,3760,3760,3760,0
|
|
20230619,190500,288944750,3760,3760,3760,3760,0
|
|
20230619,190400,288944750,3760,3760,3760,3760,0
|
|
20230619,190300,288944750,3760,3760,3760,3760,0
|
|
20230619,190200,288944750,3760,3760,3760,3760,0
|
|
20230619,190100,288944750,3760,3760,3760,3760,0
|
|
20230619,190000,288944750,3760,3760,3760,3760,0
|
|
20230619,185900,288944750,3760,3760,3760,3760,0
|
|
20230619,185800,288944750,3760,3760,3760,3760,0
|
|
20230619,185700,288944750,3760,3760,3760,3760,0
|
|
20230619,185600,288944750,3760,3760,3760,3760,0
|
|
20230619,185500,288944750,3760,3760,3760,3760,0
|
|
20230619,185400,288944750,3760,3760,3760,3760,0
|
|
20230619,185300,288944750,3760,3760,3760,3760,0
|
|
20230619,185200,288944750,3760,3760,3760,3760,0
|
|
20230619,185100,288944750,3760,3760,3760,3760,0
|
|
20230619,185000,288944750,3760,3760,3760,3760,0
|
|
20230619,184900,288944750,3760,3760,3760,3760,0
|
|
20230619,184800,288944750,3760,3760,3760,3760,0
|
|
20230619,184700,288944750,3760,3760,3760,3760,0
|
|
20230619,184600,288944750,3760,3760,3760,3760,0
|
|
20230619,184500,288944750,3760,3760,3760,3760,0
|
|
20230619,184400,288944750,3760,3760,3760,3760,0
|
|
20230619,184300,288944750,3760,3760,3760,3760,0
|
|
20230619,184200,288944750,3760,3760,3760,3760,0
|
|
20230619,184100,288944750,3760,3760,3760,3760,0
|
|
20230619,184000,288944750,3760,3760,3760,3760,1248
|
|
20230619,183900,288944750,3760,3760,3760,3760,0
|
|
20230619,183800,288944750,3760,3760,3760,3760,0
|
|
20230619,183700,288944750,3760,3760,3760,3760,0
|
|
20230619,183600,288944750,3760,3760,3760,3760,0
|
|
20230619,183500,288944750,3760,3760,3760,3760,0
|
|
20230619,183400,288944750,3760,3760,3760,3760,0
|
|
20230619,183300,288944750,3760,3760,3760,3760,0
|
|
20230619,183200,288944750,3760,3760,3760,3760,0
|
|
20230619,183100,288944750,3760,3760,3760,3760,0
|
|
20230619,183000,288944750,3760,3760,3760,3760,0
|
|
20230619,182900,288944750,3760,3760,3760,3760,0
|
|
20230619,182800,288944750,3760,3760,3760,3760,0
|
|
20230619,182700,288944750,3760,3760,3760,3760,0
|
|
20230619,182600,288944750,3760,3760,3760,3760,0
|
|
20230619,182500,288944750,3760,3760,3760,3760,0
|
|
20230619,182400,288944750,3760,3760,3760,3760,0
|
|
20230619,182300,288944750,3760,3760,3760,3760,0
|
|
20230619,182200,288944750,3760,3760,3760,3760,0
|
|
20230619,182100,288944750,3760,3760,3760,3760,0
|
|
20230619,182000,288944750,3760,3760,3760,3760,0
|
|
20230619,181900,288944750,3760,3760,3760,3760,0
|
|
20230619,181800,288944750,3760,3760,3760,3760,0
|
|
20230619,181700,288944750,3760,3760,3760,3760,0
|
|
20230619,181600,288944750,3760,3760,3760,3760,0
|
|
20230619,181500,288944750,3760,3760,3760,3760,0
|
|
20230619,181400,288944750,3760,3760,3760,3760,0
|
|
20230619,181300,288944750,3760,3760,3760,3760,0
|
|
20230619,181200,288944750,3760,3760,3760,3760,0
|
|
20230619,181100,288944750,3760,3760,3760,3760,0
|
|
20230619,181000,288944750,3760,3760,3760,3760,1248
|
|
20230619,180900,288944750,3760,3760,3760,3760,0
|
|
20230619,180800,288944750,3760,3760,3760,3760,0
|
|
20230619,180700,288944750,3760,3760,3760,3760,0
|
|
20230619,180600,288944750,3760,3760,3760,3760,0
|
|
20230619,180500,288944750,3760,3760,3760,3760,0
|
|
20230619,180400,288944750,3760,3760,3760,3760,0
|
|
20230619,180300,288944750,3760,3760,3760,3760,0
|
|
20230619,180200,288944750,3760,3760,3760,3760,0
|
|
20230619,180100,288944750,3760,3760,3760,3760,0
|
|
20230619,180000,288944750,3760,3760,3760,3760,0
|
|
20230619,175900,288944750,3760,3760,3760,3760,0
|
|
20230619,175800,288944750,3760,3760,3760,3760,0
|
|
20230619,175700,288944750,3760,3760,3760,3760,0
|
|
20230619,175600,288944750,3760,3760,3760,3760,0
|
|
20230619,175500,288944750,3760,3760,3760,3760,0
|
|
20230619,175400,288944750,3760,3760,3760,3760,0
|
|
20230619,175300,288944750,3760,3760,3760,3760,0
|
|
20230619,175200,288944750,3760,3760,3760,3760,0
|
|
20230619,175100,288944750,3760,3760,3760,3760,0
|
|
20230619,175000,288944750,3760,3760,3760,3760,0
|
|
20230619,174900,288944750,3760,3760,3760,3760,0
|
|
20230619,174800,288944750,3760,3760,3760,3760,0
|
|
20230619,174700,288944750,3760,3760,3760,3760,0
|
|
20230619,174600,288944750,3760,3760,3760,3760,0
|
|
20230619,174500,288944750,3760,3760,3760,3760,0
|
|
20230619,174400,288944750,3760,3760,3760,3760,0
|
|
20230619,174300,288944750,3760,3760,3760,3760,0
|
|
20230619,174200,288944750,3760,3760,3760,3760,0
|
|
20230619,174100,288944750,3760,3760,3760,3760,0
|
|
20230619,174000,288944750,3760,3760,3760,3760,1248
|
|
20230619,173900,288944750,3760,3760,3760,3760,0
|
|
20230619,173800,288944750,3760,3760,3760,3760,0
|
|
20230619,173700,288944750,3760,3760,3760,3760,0
|
|
20230619,173600,288944750,3760,3760,3760,3760,0
|
|
20230619,173500,288944750,3760,3760,3760,3760,0
|
|
20230619,173400,288944750,3760,3760,3760,3760,0
|
|
20230619,173300,288944750,3760,3760,3760,3760,0
|
|
20230619,173200,288944750,3760,3760,3760,3760,0
|
|
20230619,173100,288944750,3760,3760,3760,3760,0
|
|
20230619,173000,288944750,3760,3760,3760,3760,0
|
|
20230619,172900,288944750,3760,3760,3760,3760,0
|
|
20230619,172800,288944750,3760,3760,3760,3760,0
|
|
20230619,172700,288944750,3760,3760,3760,3760,0
|
|
20230619,172600,288944750,3760,3760,3760,3760,0
|
|
20230619,172500,288944750,3760,3760,3760,3760,0
|
|
20230619,172400,288944750,3760,3760,3760,3760,0
|
|
20230619,172300,288944750,3760,3760,3760,3760,0
|
|
20230619,172200,288944750,3760,3760,3760,3760,0
|
|
20230619,172100,288944750,3760,3760,3760,3760,0
|
|
20230619,172000,288944750,3760,3760,3760,3760,0
|
|
20230619,171900,288944750,3760,3760,3760,3760,0
|
|
20230619,171800,288944750,3760,3760,3760,3760,0
|
|
20230619,171700,288944750,3760,3760,3760,3760,0
|
|
20230619,171600,288944750,3760,3760,3760,3760,0
|
|
20230619,171500,288944750,3760,3760,3760,3760,0
|
|
20230619,171400,288944750,3760,3760,3760,3760,0
|
|
20230619,171300,288944750,3760,3760,3760,3760,0
|
|
20230619,171200,288944750,3760,3760,3760,3760,0
|
|
20230619,171100,288944750,3760,3760,3760,3760,0
|
|
20230619,171000,288944750,3760,3760,3760,3760,1248
|
|
20230619,170900,288944750,3760,3760,3760,3760,0
|
|
20230619,170800,288944750,3760,3760,3760,3760,0
|
|
20230619,170700,288944750,3760,3760,3760,3760,0
|
|
20230619,170600,288944750,3760,3760,3760,3760,0
|
|
20230619,170500,288944750,3760,3760,3760,3760,0
|
|
20230619,170400,288944750,3760,3760,3760,3760,0
|
|
20230619,170300,288944750,3760,3760,3760,3760,0
|
|
20230619,170200,288944750,3760,3760,3760,3760,0
|
|
20230619,170100,288944750,3760,3760,3760,3760,0
|
|
20230619,170000,288944750,3760,3760,3760,3760,0
|
|
20230619,165900,288944750,3760,3760,3760,3760,0
|
|
20230619,165800,288944750,3760,3760,3760,3760,0
|
|
20230619,165700,288944750,3760,3760,3760,3760,0
|
|
20230619,165600,288944750,3760,3760,3760,3760,0
|
|
20230619,165500,288944750,3760,3760,3760,3760,0
|
|
20230619,165400,288944750,3760,3760,3760,3760,0
|
|
20230619,165300,288944750,3760,3760,3760,3760,0
|
|
20230619,165200,288944750,3760,3760,3760,3760,0
|
|
20230619,165100,288944750,3760,3760,3760,3760,0
|
|
20230619,165000,288944750,3760,3760,3760,3760,0
|
|
20230619,164900,288944750,3760,3760,3760,3760,0
|
|
20230619,164800,288944750,3760,3760,3760,3760,0
|
|
20230619,164700,288944750,3760,3760,3760,3760,0
|
|
20230619,164600,288944750,3760,3760,3760,3760,0
|
|
20230619,164500,288944750,3760,3760,3760,3760,0
|
|
20230619,164400,288944750,3760,3760,3760,3760,0
|
|
20230619,164300,288944750,3760,3760,3760,3760,0
|
|
20230619,164200,288944750,3760,3760,3760,3760,0
|
|
20230619,164100,288944750,3760,3760,3760,3760,0
|
|
20230619,164000,288944750,3760,3760,3760,3760,1248
|
|
20230619,163900,288944750,3760,3760,3760,3760,0
|
|
20230619,163800,288944750,3760,3760,3760,3760,0
|
|
20230619,163700,288944750,3760,3760,3760,3760,0
|
|
20230619,163600,288944750,3760,3760,3760,3760,0
|
|
20230619,163500,288944750,3760,3760,3760,3760,0
|
|
20230619,163400,288944750,3760,3760,3760,3760,0
|
|
20230619,163300,288944750,3760,3760,3760,3760,0
|
|
20230619,163200,288944750,3760,3760,3760,3760,0
|
|
20230619,163100,288944750,3760,3760,3760,3760,0
|
|
20230619,163000,288944750,3760,3760,3760,3760,0
|
|
20230619,162900,288944750,3760,3760,3760,3760,0
|
|
20230619,162800,288944750,3760,3760,3760,3760,0
|
|
20230619,162700,288944750,3760,3760,3760,3760,0
|
|
20230619,162600,288944750,3760,3760,3760,3760,0
|
|
20230619,162500,288944750,3760,3760,3760,3760,0
|
|
20230619,162400,288944750,3760,3760,3760,3760,0
|
|
20230619,162300,288944750,3760,3760,3760,3760,0
|
|
20230619,162200,288944750,3760,3760,3760,3760,0
|
|
20230619,162100,288944750,3760,3760,3760,3760,0
|
|
20230619,162000,288944750,3760,3760,3760,3760,0
|
|
20230619,161900,288944750,3760,3760,3760,3760,0
|
|
20230619,161800,288944750,3760,3760,3760,3760,0
|
|
20230619,161700,288944750,3760,3760,3760,3760,0
|
|
20230619,161600,288944750,3760,3760,3760,3760,0
|
|
20230619,161500,288944750,3760,3760,3760,3760,0
|
|
20230619,161400,288944750,3760,3760,3760,3760,0
|
|
20230619,161300,288944750,3760,3760,3760,3760,0
|
|
20230619,161200,288944750,3760,3760,3760,3760,0
|
|
20230619,161100,288944750,3760,3760,3760,3760,0
|
|
20230619,161000,288944750,3760,3760,3760,3760,1248
|
|
20230619,160900,288944750,3760,3760,3760,3760,0
|
|
20230619,160800,288944750,3760,3760,3760,3760,0
|
|
20230619,160700,288944750,3760,3760,3760,3760,0
|
|
20230619,160600,288944750,3760,3760,3760,3760,0
|
|
20230619,160500,288944750,3760,3760,3760,3760,0
|
|
20230619,160400,288944750,3760,3760,3760,3760,0
|
|
20230619,160300,288944750,3760,3760,3760,3760,0
|
|
20230619,160200,288944750,3760,3760,3760,3760,0
|
|
20230619,160100,288944750,3760,3760,3760,3760,0
|
|
20230619,160000,288944750,3760,3760,3760,3760,0
|
|
20230619,155900,288944750,3760,3760,3760,3760,0
|
|
20230619,155800,288944750,3760,3760,3760,3760,0
|
|
20230619,155700,288944750,3760,3760,3760,3760,0
|
|
20230619,155600,288944750,3760,3760,3760,3760,0
|
|
20230619,155500,288944750,3760,3760,3760,3760,0
|
|
20230619,155400,288944750,3760,3760,3760,3760,0
|
|
20230619,155300,288944750,3760,3760,3760,3760,0
|
|
20230619,155200,288944750,3760,3760,3760,3760,0
|
|
20230619,155100,288944750,3760,3760,3760,3760,0
|
|
20230619,155000,288944750,3760,3760,3760,3760,0
|
|
20230619,154900,288944750,3760,3760,3760,3760,0
|
|
20230619,154800,288944750,3760,3760,3760,3760,0
|
|
20230619,154700,288944750,3760,3760,3760,3760,0
|
|
20230619,154600,288944750,3760,3760,3760,3760,0
|
|
20230619,154500,288944750,3760,3760,3760,3760,0
|
|
20230619,154400,288944750,3760,3760,3760,3760,0
|
|
20230619,154300,288944750,3760,3760,3760,3760,0
|
|
20230619,154200,288944750,3760,3760,3760,3760,0
|
|
20230619,154100,288944750,3760,3760,3760,3760,0
|
|
20230619,154000,288944750,3760,3760,3760,3760,1248
|
|
20230619,153900,288944750,3760,3760,3760,3760,0
|
|
20230619,153800,288944750,3760,3760,3760,3760,0
|
|
20230619,153700,288944750,3760,3760,3760,3760,0
|
|
20230619,153600,288944750,3760,3760,3760,3760,0
|
|
20230619,153500,288944750,3760,3760,3760,3760,0
|
|
20230619,153400,288944750,3760,3760,3760,3760,0
|
|
20230619,153300,288944750,3760,3760,3760,3760,0
|
|
20230619,153200,288944750,3760,3760,3760,3760,0
|
|
20230619,153100,288944750,3760,3760,3760,3760,0
|
|
20230619,153000,288944750,3760,3760,3760,3760,1248
|
|
20230619,152900,284252270,3755,3755,3755,3755,0
|
|
20230619,152800,284252270,3755,3755,3755,3755,0
|
|
20230619,152700,284252270,3755,3755,3755,3755,0
|
|
20230619,152600,284252270,3755,3755,3755,3755,0
|
|
20230619,152500,284252270,3755,3755,3755,3755,0
|
|
20230619,152400,284252270,3755,3755,3755,3755,0
|
|
20230619,152300,284252270,3755,3755,3755,3755,0
|
|
20230619,152200,284252270,3755,3755,3755,3755,0
|
|
20230619,152100,284252270,3755,3755,3755,3755,0
|
|
20230619,152000,284252270,3755,3755,3755,3755,0
|
|
20230619,151900,284252270,3755,3745,3755,3745,1612
|
|
20230619,151800,278215280,3745,3740,3745,3740,1203
|
|
20230619,151700,273716045,3740,3755,3755,3740,415
|
|
20230619,151600,272161245,3745,3750,3750,3745,253
|
|
20230619,151500,271212525,3750,3750,3750,3750,0
|
|
20230619,151400,271212525,3750,3750,3750,3750,24
|
|
20230619,151300,271122525,3755,3755,3760,3755,620
|
|
20230619,151200,268793870,3760,3760,3760,3760,0
|
|
20230619,151100,268793870,3760,3760,3760,3760,511
|
|
20230619,151000,266872510,3760,3760,3760,3745,124
|
|
20230619,150900,266407075,3760,3760,3760,3760,50
|
|
20230619,150800,266219075,3760,3760,3760,3760,71
|
|
20230619,150700,265952115,3760,3760,3760,3760,0
|
|
20230619,150600,265952115,3760,3760,3760,3745,186
|
|
20230619,150500,265255230,3760,3750,3760,3750,96
|
|
20230619,150400,264894280,3760,3760,3760,3760,0
|
|
20230619,150300,264894280,3760,3760,3760,3760,119
|
|
20230619,150200,264446840,3760,3760,3760,3760,11
|
|
20230619,150100,264405480,3745,3745,3745,3745,0
|
|
20230619,150000,264405480,3745,3745,3745,3745,0
|
|
20230619,145900,264405480,3745,3745,3745,3745,0
|
|
20230619,145800,264405480,3745,3760,3760,3745,2
|
|
20230619,145700,264397975,3760,3760,3760,3760,1
|
|
20230619,145600,264394215,3740,3740,3740,3740,0
|
|
20230619,145500,264394215,3740,3740,3740,3740,0
|
|
20230619,145400,264394215,3740,3750,3750,3740,415
|
|
20230619,145300,262842060,3740,3740,3740,3740,0
|
|
20230619,145200,262842060,3740,3745,3745,3740,410
|
|
20230619,145100,261308525,3740,3740,3740,3740,0
|
|
20230619,145000,261308525,3740,3755,3755,3740,500
|
|
20230619,144900,259433785,3755,3755,3755,3755,188
|
|
20230619,144800,258727845,3760,3765,3765,3760,759
|
|
20230619,144700,255871235,3760,3760,3760,3760,0
|
|
20230619,144600,255871235,3760,3760,3760,3760,4
|
|
20230619,144500,255856195,3760,3760,3765,3760,99
|
|
20230619,144400,255483495,3770,3770,3770,3770,10
|
|
20230619,144300,255445795,3770,3770,3770,3770,0
|
|
20230619,144200,255445795,3770,3770,3770,3770,0
|
|
20230619,144100,255445795,3770,3770,3770,3770,0
|
|
20230619,144000,255445795,3770,3770,3770,3770,0
|
|
20230619,143900,255445795,3770,3770,3770,3770,0
|
|
20230619,143800,255445795,3770,3770,3770,3770,17
|
|
20230619,143700,255381705,3770,3770,3770,3770,20
|
|
20230619,143600,255306305,3760,3760,3760,3760,500
|
|
20230619,143500,253426305,3770,3770,3770,3770,0
|
|
20230619,143400,253426305,3770,3770,3770,3770,0
|
|
20230619,143300,253426305,3770,3770,3770,3770,2
|
|
20230619,143200,253418765,3765,3765,3765,3765,0
|
|
20230619,143100,253418765,3765,3765,3765,3765,0
|
|
20230619,143000,253418765,3765,3765,3765,3765,0
|
|
20230619,142900,253418765,3765,3765,3765,3765,0
|
|
20230619,142800,253418765,3765,3760,3765,3760,510
|
|
20230619,142700,251501145,3760,3760,3760,3760,51
|
|
20230619,142600,251309385,3770,3765,3770,3765,113
|
|
20230619,142500,250883445,3760,3760,3760,3760,21
|
|
20230619,142400,250804485,3760,3760,3760,3760,0
|
|
20230619,142300,250804485,3760,3760,3760,3760,10
|
|
20230619,142200,250766885,3760,3760,3760,3760,0
|
|
20230619,142100,250766885,3760,3760,3760,3760,310
|
|
20230619,142000,249601285,3755,3755,3755,3755,0
|
|
20230619,141900,249601285,3755,3755,3755,3755,1
|
|
20230619,141800,249597530,3755,3750,3755,3750,26
|
|
20230619,141700,249500025,3745,3745,3745,3745,57
|
|
20230619,141600,249286560,3745,3745,3745,3745,0
|
|
20230619,141500,249286560,3745,3745,3745,3745,0
|
|
20230619,141400,249286560,3745,3745,3745,3745,0
|
|
20230619,141300,249286560,3745,3750,3770,3705,6461
|
|
20230619,141200,225233970,3750,3750,3750,3750,0
|
|
20230619,141100,225233970,3750,3770,3770,3750,1140
|
|
20230619,141000,220953865,3770,3770,3770,3770,0
|
|
20230619,140900,220953865,3770,3770,3770,3770,27
|
|
20230619,140800,220852075,3770,3770,3770,3770,0
|
|
20230619,140700,220852075,3770,3770,3770,3770,1
|
|
20230619,140600,220848305,3760,3760,3760,3760,287
|
|
20230619,140500,219769185,3770,3770,3770,3770,500
|
|
20230619,140400,217884185,3770,3770,3770,3770,0
|
|
20230619,140300,217884185,3770,3770,3770,3770,100
|
|
20230619,140200,217507185,3760,3760,3760,3760,13
|
|
20230619,140100,217458305,3765,3765,3765,3765,1
|
|
20230619,140000,217454540,3765,3765,3765,3765,0
|
|
20230619,135900,217454540,3765,3765,3765,3765,0
|
|
20230619,135800,217454540,3765,3765,3765,3765,0
|
|
20230619,135700,217454540,3765,3765,3765,3765,0
|
|
20230619,135600,217454540,3765,3770,3770,3765,97
|
|
20230619,135500,217088855,3770,3770,3770,3770,2
|
|
20230619,135400,217081315,3770,3770,3770,3770,0
|
|
20230619,135300,217081315,3770,3770,3770,3770,0
|
|
20230619,135200,217081315,3770,3770,3770,3770,0
|
|
20230619,135100,217081315,3770,3770,3770,3770,22
|
|
20230619,135000,216998375,3770,3770,3770,3770,0
|
|
20230619,134900,216998375,3770,3770,3770,3770,92
|
|
20230619,134800,216651535,3770,3770,3770,3770,0
|
|
20230619,134700,216651535,3770,3770,3770,3770,0
|
|
20230619,134600,216651535,3770,3770,3770,3770,97
|
|
20230619,134500,216285845,3770,3770,3770,3770,0
|
|
20230619,134400,216285845,3770,3770,3770,3770,0
|
|
20230619,134300,216285845,3770,3770,3770,3770,0
|
|
20230619,134200,216285845,3770,3770,3770,3770,2
|
|
20230619,134100,216278305,3770,3770,3770,3770,0
|
|
20230619,134000,216278305,3770,3770,3770,3770,0
|
|
20230619,133900,216278305,3770,3770,3770,3770,0
|
|
20230619,133800,216278305,3770,3760,3770,3760,451
|
|
20230619,133700,214582535,3770,3770,3770,3770,0
|
|
20230619,133600,214582535,3770,3770,3770,3770,1
|
|
20230619,133500,214578765,3760,3760,3760,3760,0
|
|
20230619,133400,214578765,3760,3760,3760,3760,330
|
|
20230619,133300,213337965,3760,3765,3765,3760,2
|
|
20230619,133200,213330440,3770,3770,3770,3770,1
|
|
20230619,133100,213326670,3765,3765,3765,3765,167
|
|
20230619,133000,212697915,3770,3770,3770,3770,103
|
|
20230619,132900,212309605,3770,3770,3770,3770,0
|
|
20230619,132800,212309605,3770,3770,3770,3770,50
|
|
20230619,132700,212121105,3770,3770,3770,3770,33
|
|
20230619,132600,211996695,3765,3770,3770,3765,1801
|
|
20230619,132500,205214425,3765,3765,3765,3765,0
|
|
20230619,132400,205214425,3765,3765,3765,3765,0
|
|
20230619,132300,205214425,3765,3765,3765,3765,0
|
|
20230619,132200,205214425,3765,3765,3765,3765,0
|
|
20230619,132100,205214425,3765,3765,3765,3765,0
|
|
20230619,132000,205214425,3765,3765,3765,3765,0
|
|
20230619,131900,205214425,3765,3765,3765,3765,0
|
|
20230619,131800,205214425,3765,3765,3765,3765,0
|
|
20230619,131700,205214425,3765,3765,3765,3765,661
|
|
20230619,131600,202725760,3770,3770,3770,3770,97
|
|
20230619,131500,202360070,3770,3770,3770,3770,0
|
|
20230619,131400,202360070,3770,3770,3770,3770,0
|
|
20230619,131300,202360070,3770,3770,3770,3770,0
|
|
20230619,131200,202360070,3770,3770,3770,3770,0
|
|
20230619,131100,202360070,3770,3770,3770,3770,0
|
|
20230619,131000,202360070,3770,3770,3770,3770,2
|
|
20230619,130900,202352530,3770,3770,3770,3770,84
|
|
20230619,130800,202035850,3765,3765,3765,3765,0
|
|
20230619,130700,202035850,3765,3765,3765,3765,0
|
|
20230619,130600,202035850,3765,3765,3765,3765,0
|
|
20230619,130500,202035850,3765,3770,3770,3765,71
|
|
20230619,130400,201768530,3770,3770,3770,3770,0
|
|
20230619,130300,201768530,3770,3770,3770,3770,64
|
|
20230619,130200,201527250,3770,3770,3770,3770,93
|
|
20230619,130100,201176640,3770,3770,3770,3770,81
|
|
20230619,130000,200871270,3770,3770,3770,3770,0
|
|
20230619,125900,200871270,3770,3770,3770,3770,0
|
|
20230619,125800,200871270,3770,3770,3770,3770,0
|
|
20230619,125700,200871270,3770,3770,3770,3770,0
|
|
20230619,125600,200871270,3770,3770,3770,3770,2
|
|
20230619,125500,200863730,3770,3770,3770,3770,0
|
|
20230619,125400,200863730,3770,3770,3770,3770,92
|
|
20230619,125300,200516890,3770,3765,3770,3765,12
|
|
20230619,125200,200471680,3770,3770,3770,3770,0
|
|
20230619,125100,200471680,3770,3770,3770,3770,0
|
|
20230619,125000,200471680,3770,3770,3770,3770,684
|
|
20230619,124900,197893000,3775,3775,3775,3775,0
|
|
20230619,124800,197893000,3775,3775,3775,3775,97
|
|
20230619,124700,197526825,3770,3770,3770,3770,0
|
|
20230619,124600,197526825,3770,3770,3770,3770,45
|
|
20230619,124500,197357175,3775,3775,3775,3775,0
|
|
20230619,124400,197357175,3775,3775,3775,3775,0
|
|
20230619,124300,197357175,3775,3775,3775,3775,0
|
|
20230619,124200,197357175,3775,3775,3775,3775,0
|
|
20230619,124100,197357175,3775,3775,3775,3775,0
|
|
20230619,124000,197357175,3775,3775,3775,3775,356
|
|
20230619,123900,196013275,3775,3775,3775,3775,96
|
|
20230619,123800,195650875,3775,3775,3775,3775,0
|
|
20230619,123700,195650875,3775,3775,3775,3775,0
|
|
20230619,123600,195650875,3775,3775,3775,3775,0
|
|
20230619,123500,195650875,3775,3775,3775,3775,300
|
|
20230619,123400,194518375,3775,3775,3775,3775,2
|
|
20230619,123300,194510825,3775,3775,3775,3775,0
|
|
20230619,123200,194510825,3775,3775,3775,3775,97
|
|
20230619,123100,194144650,3775,3775,3775,3775,0
|
|
20230619,123000,194144650,3775,3775,3775,3775,0
|
|
20230619,122900,194144650,3775,3775,3775,3775,0
|
|
20230619,122800,194144650,3775,3775,3775,3775,0
|
|
20230619,122700,194144650,3775,3775,3775,3775,8
|
|
20230619,122600,194114450,3775,3775,3775,3775,0
|
|
20230619,122500,194114450,3775,3770,3775,3770,100
|
|
20230619,122400,193737200,3765,3765,3765,3765,150
|
|
20230619,122300,193172450,3765,3765,3765,3765,158
|
|
20230619,122200,192577580,3765,3765,3765,3765,6
|
|
20230619,122100,192554990,3770,3770,3770,3770,0
|
|
20230619,122000,192554990,3770,3770,3770,3770,0
|
|
20230619,121900,192554990,3770,3770,3770,3770,0
|
|
20230619,121800,192554990,3770,3770,3770,3770,0
|
|
20230619,121700,192554990,3770,3770,3770,3770,0
|
|
20230619,121600,192554990,3770,3770,3770,3770,0
|
|
20230619,121500,192554990,3770,3770,3770,3770,20
|
|
20230619,121400,192479590,3770,3770,3770,3770,172
|
|
20230619,121300,191831150,3775,3775,3775,3775,0
|
|
20230619,121200,191831150,3775,3775,3775,3775,0
|
|
20230619,121100,191831150,3775,3775,3775,3775,94
|
|
20230619,121000,191476300,3775,3775,3775,3775,0
|
|
20230619,120900,191476300,3775,3775,3775,3775,50
|
|
20230619,120800,191287550,3770,3770,3770,3770,0
|
|
20230619,120700,191287550,3770,3770,3775,3770,311
|
|
20230619,120600,190113590,3770,3770,3770,3770,55
|
|
20230619,120500,189906240,3770,3770,3770,3770,3
|
|
20230619,120400,189894930,3770,3775,3775,3770,98
|
|
20230619,120300,189525000,3770,3770,3770,3770,0
|
|
20230619,120200,189525000,3770,3770,3770,3770,21
|
|
20230619,120100,189445830,3770,3770,3770,3770,0
|
|
20230619,120000,189445830,3770,3765,3770,3765,75
|
|
20230619,115900,189163180,3765,3765,3765,3765,0
|
|
20230619,115800,189163180,3765,3765,3765,3765,0
|
|
20230619,115700,189163180,3765,3765,3765,3765,0
|
|
20230619,115600,189163180,3765,3765,3765,3765,0
|
|
20230619,115500,189163180,3765,3765,3765,3765,0
|
|
20230619,115400,189163180,3765,3760,3765,3760,3
|
|
20230619,115300,189151895,3770,3770,3770,3770,96
|
|
20230619,115200,188789975,3755,3755,3755,3755,0
|
|
20230619,115100,188789975,3755,3755,3755,3755,50
|
|
20230619,115000,188602225,3755,3760,3760,3755,60
|
|
20230619,114900,188376910,3770,3770,3770,3770,0
|
|
20230619,114800,188376910,3770,3770,3770,3770,0
|
|
20230619,114700,188376910,3770,3770,3770,3770,50
|
|
20230619,114600,188188410,3770,3770,3770,3770,1
|
|
20230619,114500,188184640,3770,3770,3770,3770,99
|
|
20230619,114400,187811410,3755,3755,3755,3755,0
|
|
20230619,114300,187811410,3755,3755,3755,3755,0
|
|
20230619,114200,187811410,3755,3755,3755,3755,0
|
|
20230619,114100,187811410,3755,3755,3755,3755,0
|
|
20230619,114000,187811410,3755,3755,3755,3755,0
|
|
20230619,113900,187811410,3755,3760,3760,3755,20
|
|
20230619,113800,187736305,3755,3755,3755,3755,0
|
|
20230619,113700,187736305,3755,3760,3760,3755,130
|
|
20230619,113600,187248135,3755,3770,3770,3755,113
|
|
20230619,113500,186822830,3775,3775,3775,3775,1
|
|
20230619,113400,186819055,3775,3775,3775,3770,218
|
|
20230619,113300,185996605,3775,3775,3775,3775,87
|
|
20230619,113200,185668180,3775,3775,3775,3775,0
|
|
20230619,113100,185668180,3775,3775,3775,3775,2
|
|
20230619,113000,185660630,3775,3775,3775,3775,304
|
|
20230619,112900,184513030,3775,3775,3775,3775,0
|
|
20230619,112800,184513030,3775,3775,3775,3775,0
|
|
20230619,112700,184513030,3775,3775,3775,3775,89
|
|
20230619,112600,184177055,3775,3775,3775,3775,0
|
|
20230619,112500,184177055,3775,3775,3775,3775,0
|
|
20230619,112400,184177055,3775,3780,3780,3775,200
|
|
20230619,112300,183421555,3780,3780,3780,3780,0
|
|
20230619,112200,183421555,3780,3780,3780,3780,0
|
|
20230619,112100,183421555,3780,3775,3780,3775,85
|
|
20230619,112000,183100565,3775,3775,3775,3775,0
|
|
20230619,111900,183100565,3775,3775,3775,3775,1
|
|
20230619,111800,183096790,3775,3775,3775,3775,0
|
|
20230619,111700,183096790,3775,3775,3775,3775,0
|
|
20230619,111600,183096790,3775,3775,3775,3775,0
|
|
20230619,111500,183096790,3775,3775,3775,3775,0
|
|
20230619,111400,183096790,3775,3775,3775,3775,0
|
|
20230619,111300,183096790,3775,3775,3775,3775,109
|
|
20230619,111200,182685315,3755,3755,3755,3755,0
|
|
20230619,111100,182685315,3755,3755,3755,3755,0
|
|
20230619,111000,182685315,3755,3770,3770,3755,1328
|
|
20230619,110900,177692525,3770,3765,3770,3760,190
|
|
20230619,110800,176977275,3770,3770,3770,3770,0
|
|
20230619,110700,176977275,3770,3770,3770,3770,265
|
|
20230619,110600,175978225,3770,3770,3770,3770,0
|
|
20230619,110500,175978225,3770,3770,3770,3770,1
|
|
20230619,110400,175974455,3760,3775,3775,3760,74
|
|
20230619,110300,175695915,3780,3780,3780,3780,93
|
|
20230619,110200,175344375,3780,3780,3780,3780,0
|
|
20230619,110100,175344375,3780,3780,3780,3780,1
|
|
20230619,110000,175340595,3760,3760,3760,3760,0
|
|
20230619,105900,175340595,3760,3780,3780,3760,250
|
|
20230619,105800,174399395,3780,3780,3780,3780,87
|
|
20230619,105700,174070535,3780,3780,3780,3780,1
|
|
20230619,105600,174066755,3780,3780,3780,3780,0
|
|
20230619,105500,174066755,3780,3765,3780,3760,305
|
|
20230619,105400,172918405,3765,3765,3765,3765,99
|
|
20230619,105300,172545670,3765,3765,3765,3765,200
|
|
20230619,105200,171792670,3760,3760,3760,3760,392
|
|
20230619,105100,170318750,3760,3760,3760,3760,100
|
|
20230619,105000,169942750,3760,3760,3760,3760,16
|
|
20230619,104900,169882590,3760,3760,3760,3760,26
|
|
20230619,104800,169784830,3760,3760,3760,3760,0
|
|
20230619,104700,169784830,3760,3760,3760,3760,0
|
|
20230619,104600,169784830,3760,3760,3760,3760,26
|
|
20230619,104500,169687070,3760,3755,3760,3755,154
|
|
20230619,104400,169108780,3760,3760,3760,3760,0
|
|
20230619,104300,169108780,3760,3760,3760,3760,0
|
|
20230619,104200,169108780,3760,3760,3760,3760,26
|
|
20230619,104100,169011020,3760,3760,3760,3760,0
|
|
20230619,104000,169011020,3760,3765,3765,3760,660
|
|
20230619,103900,166526315,3765,3765,3765,3765,0
|
|
20230619,103800,166526315,3765,3765,3765,3765,0
|
|
20230619,103700,166526315,3765,3765,3765,3765,0
|
|
20230619,103600,166526315,3765,3765,3765,3765,727
|
|
20230619,103500,163789160,3765,3765,3765,3765,0
|
|
20230619,103400,163789160,3765,3765,3765,3765,22
|
|
20230619,103300,163706330,3770,3770,3770,3770,157
|
|
20230619,103200,163114440,3770,3770,3770,3770,54
|
|
20230619,103100,162910860,3785,3785,3785,3785,0
|
|
20230619,103000,162910860,3785,3785,3785,3785,0
|
|
20230619,102900,162910860,3785,3785,3785,3785,94
|
|
20230619,102800,162555070,3785,3785,3785,3785,0
|
|
20230619,102700,162555070,3785,3785,3785,3785,0
|
|
20230619,102600,162555070,3785,3780,3785,3780,30
|
|
20230619,102500,162441595,3785,3785,3785,3785,0
|
|
20230619,102400,162441595,3785,3770,3785,3770,415
|
|
20230619,102300,160874910,3770,3770,3770,3770,0
|
|
20230619,102200,160874910,3770,3770,3770,3770,0
|
|
20230619,102100,160874910,3770,3770,3770,3770,94
|
|
20230619,102000,160520530,3770,3770,3770,3770,0
|
|
20230619,101900,160520530,3770,3770,3770,3770,91
|
|
20230619,101800,160177460,3760,3760,3760,3760,0
|
|
20230619,101700,160177460,3760,3760,3760,3760,0
|
|
20230619,101600,160177460,3760,3760,3760,3760,0
|
|
20230619,101500,160177460,3760,3760,3760,3760,0
|
|
20230619,101400,160177460,3760,3760,3760,3760,0
|
|
20230619,101300,160177460,3760,3760,3760,3760,0
|
|
20230619,101200,160177460,3760,3760,3760,3760,898
|
|
20230619,101100,156800980,3770,3770,3770,3770,722
|
|
20230619,101000,154079040,3760,3760,3760,3760,24
|
|
20230619,100900,153988800,3770,3770,3770,3770,5
|
|
20230619,100800,153969950,3770,3770,3770,3770,5
|
|
20230619,100700,153951100,3765,3765,3765,3765,101
|
|
20230619,100600,153570835,3770,3770,3770,3770,134
|
|
20230619,100500,153065655,3765,3765,3765,3765,78
|
|
20230619,100400,152771985,3780,3780,3780,3780,105
|
|
20230619,100300,152375085,3780,3780,3780,3780,0
|
|
20230619,100200,152375085,3780,3780,3780,3780,250
|
|
20230619,100100,151430085,3760,3765,3790,3760,1018
|
|
20230619,100000,147593290,3765,3765,3765,3765,41
|
|
20230619,095900,147438925,3770,3770,3770,3770,86
|
|
20230619,095800,147114705,3770,3770,3770,3770,22
|
|
20230619,095700,147031765,3770,3770,3770,3770,1008
|
|
20230619,095600,143231605,3770,3770,3770,3770,0
|
|
20230619,095500,143231605,3770,3770,3770,3770,6
|
|
20230619,095400,143208985,3770,3770,3770,3770,0
|
|
20230619,095300,143208985,3770,3755,3770,3755,114
|
|
20230619,095200,142780840,3750,3740,3750,3735,5229
|
|
20230619,095100,123215880,3740,3740,3740,3740,1
|
|
20230619,095000,123212140,3745,3745,3745,3745,0
|
|
20230619,094900,123212140,3745,3745,3745,3745,0
|
|
20230619,094800,123212140,3745,3735,3745,3735,501
|
|
20230619,094700,121340895,3745,3735,3745,3735,301
|
|
20230619,094600,120216640,3745,3745,3745,3745,1
|
|
20230619,094500,120212895,3735,3745,3745,3735,1080
|
|
20230619,094400,116178295,3745,3730,3745,3730,920
|
|
20230619,094300,112739120,3725,3715,3730,3700,2996
|
|
20230619,094200,101642050,3745,3725,3750,3705,6056
|
|
20230619,094100,79141810,3720,3720,3720,3720,235
|
|
20230619,094000,78267610,3755,3740,3755,3720,5003
|
|
20230619,093900,59639605,3745,3745,3745,3745,0
|
|
20230619,093800,59639605,3745,3745,3745,3735,625
|
|
20230619,093700,57298990,3745,3745,3745,3745,0
|
|
20230619,093600,57298990,3745,3735,3745,3735,29
|
|
20230619,093500,57190405,3735,3740,3740,3735,21
|
|
20230619,093400,57111915,3735,3745,3745,3735,798
|
|
20230619,093300,54127645,3750,3750,3750,3750,104
|
|
20230619,093200,53737645,3750,3745,3750,3745,761
|
|
20230619,093100,50887695,3755,3755,3755,3755,0
|
|
20230619,093000,50887695,3755,3745,3755,3745,70
|
|
20230619,092900,50625200,3750,3760,3760,3745,297
|
|
20230619,092800,49511725,3765,3765,3765,3765,0
|
|
20230619,092700,49511725,3765,3765,3765,3765,1
|
|
20230619,092600,49507960,3765,3765,3765,3765,0
|
|
20230619,092500,49507960,3765,3765,3765,3765,0
|
|
20230619,092400,49507960,3765,3755,3765,3755,2
|
|
20230619,092300,49500440,3745,3750,3750,3745,363
|
|
20230619,092200,48140435,3770,3765,3770,3765,368
|
|
20230619,092100,46754575,3750,3750,3750,3750,245
|
|
20230619,092000,45835825,3770,3750,3770,3750,105
|
|
20230619,091900,45442010,3750,3760,3765,3745,6009
|
|
20230619,091800,22919260,3760,3760,3760,3760,0
|
|
20230619,091700,22919260,3760,3765,3770,3760,8
|
|
20230619,091600,22889130,3770,3770,3770,3770,1
|
|
20230619,091500,22885360,3770,3770,3770,3770,10
|
|
20230619,091400,22847660,3770,3770,3770,3770,304
|
|
20230619,091300,21701580,3770,3770,3770,3770,2
|
|
20230619,091200,21694040,3770,3760,3770,3760,318
|
|
20230619,091100,20498320,3755,3755,3755,3755,500
|
|
20230619,091000,18620820,3755,3760,3760,3755,1790
|
|
20230619,090900,11899110,3755,3755,3755,3755,0
|
|
20230619,090800,11899110,3755,3755,3755,3755,207
|
|
20230619,090700,11121825,3770,3770,3770,3770,1
|
|
20230619,090600,11118055,3770,3770,3770,3770,23
|
|
20230619,090500,11031345,3770,3770,3770,3770,10
|
|
20230619,090400,10993645,3780,3780,3780,3780,0
|
|
20230619,090300,10993645,3780,3780,3780,3780,2
|
|
20230619,090200,10986085,3755,3765,3765,3755,531
|
|
20230619,090100,8990960,3765,3765,3765,3765,215
|
|
20230619,090000,8181485,3765,3765,3775,3765,2173
|