785 lines
37 KiB
CSV
785 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,220200,971655310,6630,6630,6630,6630,431
|
|
20230614,220100,971655310,6630,6630,6630,6630,0
|
|
20230614,220000,971655310,6630,6630,6630,6630,0
|
|
20230614,215900,971655310,6630,6630,6630,6630,0
|
|
20230614,215800,971655310,6630,6630,6630,6630,0
|
|
20230614,215700,971655310,6630,6630,6630,6630,0
|
|
20230614,215600,971655310,6630,6630,6630,6630,0
|
|
20230614,215500,971655310,6630,6630,6630,6630,0
|
|
20230614,215400,971655310,6630,6630,6630,6630,0
|
|
20230614,215300,971655310,6630,6630,6630,6630,0
|
|
20230614,215200,971655310,6630,6630,6630,6630,0
|
|
20230614,215100,971655310,6630,6630,6630,6630,0
|
|
20230614,215000,971655310,6630,6630,6630,6630,0
|
|
20230614,214900,971655310,6630,6630,6630,6630,0
|
|
20230614,214800,971655310,6630,6630,6630,6630,0
|
|
20230614,214700,971655310,6630,6630,6630,6630,0
|
|
20230614,214600,971655310,6630,6630,6630,6630,0
|
|
20230614,214500,971655310,6630,6630,6630,6630,0
|
|
20230614,214400,971655310,6630,6630,6630,6630,0
|
|
20230614,214300,971655310,6630,6630,6630,6630,0
|
|
20230614,214200,971655310,6630,6630,6630,6630,0
|
|
20230614,214100,971655310,6630,6630,6630,6630,0
|
|
20230614,214000,971655310,6630,6630,6630,6630,0
|
|
20230614,213900,971655310,6630,6630,6630,6630,0
|
|
20230614,213800,971655310,6630,6630,6630,6630,0
|
|
20230614,213700,971655310,6630,6630,6630,6630,0
|
|
20230614,213600,971655310,6630,6630,6630,6630,0
|
|
20230614,213500,971655310,6630,6630,6630,6630,0
|
|
20230614,213400,971655310,6630,6630,6630,6630,0
|
|
20230614,213300,971655310,6630,6630,6630,6630,0
|
|
20230614,213200,971655310,6630,6630,6630,6630,431
|
|
20230614,213100,971655310,6630,6630,6630,6630,0
|
|
20230614,213000,971655310,6630,6630,6630,6630,0
|
|
20230614,212900,971655310,6630,6630,6630,6630,0
|
|
20230614,212800,971655310,6630,6630,6630,6630,0
|
|
20230614,212700,971655310,6630,6630,6630,6630,0
|
|
20230614,212600,971655310,6630,6630,6630,6630,0
|
|
20230614,212500,971655310,6630,6630,6630,6630,0
|
|
20230614,212400,971655310,6630,6630,6630,6630,0
|
|
20230614,212300,971655310,6630,6630,6630,6630,0
|
|
20230614,212200,971655310,6630,6630,6630,6630,0
|
|
20230614,212100,971655310,6630,6630,6630,6630,0
|
|
20230614,212000,971655310,6630,6630,6630,6630,0
|
|
20230614,211900,971655310,6630,6630,6630,6630,0
|
|
20230614,211800,971655310,6630,6630,6630,6630,0
|
|
20230614,211700,971655310,6630,6630,6630,6630,0
|
|
20230614,211600,971655310,6630,6630,6630,6630,0
|
|
20230614,211500,971655310,6630,6630,6630,6630,0
|
|
20230614,211400,971655310,6630,6630,6630,6630,0
|
|
20230614,211300,971655310,6630,6630,6630,6630,0
|
|
20230614,211200,971655310,6630,6630,6630,6630,0
|
|
20230614,211100,971655310,6630,6630,6630,6630,0
|
|
20230614,211000,971655310,6630,6630,6630,6630,0
|
|
20230614,210900,971655310,6630,6630,6630,6630,0
|
|
20230614,210800,971655310,6630,6630,6630,6630,0
|
|
20230614,210700,971655310,6630,6630,6630,6630,0
|
|
20230614,210600,971655310,6630,6630,6630,6630,0
|
|
20230614,210500,971655310,6630,6630,6630,6630,0
|
|
20230614,210400,971655310,6630,6630,6630,6630,0
|
|
20230614,210300,971655310,6630,6630,6630,6630,0
|
|
20230614,210200,971655310,6630,6630,6630,6630,431
|
|
20230614,210100,971655310,6630,6630,6630,6630,0
|
|
20230614,210000,971655310,6630,6630,6630,6630,0
|
|
20230614,205900,971655310,6630,6630,6630,6630,0
|
|
20230614,205800,971655310,6630,6630,6630,6630,0
|
|
20230614,205700,971655310,6630,6630,6630,6630,0
|
|
20230614,205600,971655310,6630,6630,6630,6630,0
|
|
20230614,205500,971655310,6630,6630,6630,6630,0
|
|
20230614,205400,971655310,6630,6630,6630,6630,0
|
|
20230614,205300,971655310,6630,6630,6630,6630,0
|
|
20230614,205200,971655310,6630,6630,6630,6630,0
|
|
20230614,205100,971655310,6630,6630,6630,6630,0
|
|
20230614,205000,971655310,6630,6630,6630,6630,0
|
|
20230614,204900,971655310,6630,6630,6630,6630,0
|
|
20230614,204800,971655310,6630,6630,6630,6630,0
|
|
20230614,204700,971655310,6630,6630,6630,6630,0
|
|
20230614,204600,971655310,6630,6630,6630,6630,0
|
|
20230614,204500,971655310,6630,6630,6630,6630,0
|
|
20230614,204400,971655310,6630,6630,6630,6630,0
|
|
20230614,204300,971655310,6630,6630,6630,6630,0
|
|
20230614,204200,971655310,6630,6630,6630,6630,0
|
|
20230614,204100,971655310,6630,6630,6630,6630,0
|
|
20230614,204000,971655310,6630,6630,6630,6630,0
|
|
20230614,203900,971655310,6630,6630,6630,6630,0
|
|
20230614,203800,971655310,6630,6630,6630,6630,0
|
|
20230614,203700,971655310,6630,6630,6630,6630,0
|
|
20230614,203600,971655310,6630,6630,6630,6630,0
|
|
20230614,203500,971655310,6630,6630,6630,6630,0
|
|
20230614,203400,971655310,6630,6630,6630,6630,0
|
|
20230614,203300,971655310,6630,6630,6630,6630,0
|
|
20230614,203200,971655310,6630,6630,6630,6630,431
|
|
20230614,203100,971655310,6630,6630,6630,6630,0
|
|
20230614,203000,971655310,6630,6630,6630,6630,0
|
|
20230614,202900,971655310,6630,6630,6630,6630,0
|
|
20230614,202800,971655310,6630,6630,6630,6630,0
|
|
20230614,202700,971655310,6630,6630,6630,6630,0
|
|
20230614,202600,971655310,6630,6630,6630,6630,0
|
|
20230614,202500,971655310,6630,6630,6630,6630,0
|
|
20230614,202400,971655310,6630,6630,6630,6630,0
|
|
20230614,202300,971655310,6630,6630,6630,6630,0
|
|
20230614,202200,971655310,6630,6630,6630,6630,0
|
|
20230614,202100,971655310,6630,6630,6630,6630,0
|
|
20230614,202000,971655310,6630,6630,6630,6630,0
|
|
20230614,201900,971655310,6630,6630,6630,6630,0
|
|
20230614,201800,971655310,6630,6630,6630,6630,0
|
|
20230614,201700,971655310,6630,6630,6630,6630,0
|
|
20230614,201600,971655310,6630,6630,6630,6630,0
|
|
20230614,201500,971655310,6630,6630,6630,6630,0
|
|
20230614,201400,971655310,6630,6630,6630,6630,0
|
|
20230614,201300,971655310,6630,6630,6630,6630,0
|
|
20230614,201200,971655310,6630,6630,6630,6630,0
|
|
20230614,201100,971655310,6630,6630,6630,6630,0
|
|
20230614,201000,971655310,6630,6630,6630,6630,0
|
|
20230614,200900,971655310,6630,6630,6630,6630,0
|
|
20230614,200800,971655310,6630,6630,6630,6630,0
|
|
20230614,200700,971655310,6630,6630,6630,6630,0
|
|
20230614,200600,971655310,6630,6630,6630,6630,0
|
|
20230614,200500,971655310,6630,6630,6630,6630,0
|
|
20230614,200400,971655310,6630,6630,6630,6630,0
|
|
20230614,200300,971655310,6630,6630,6630,6630,0
|
|
20230614,200200,971655310,6630,6630,6630,6630,431
|
|
20230614,200100,971655310,6630,6630,6630,6630,0
|
|
20230614,200000,971655310,6630,6630,6630,6630,0
|
|
20230614,195900,971655310,6630,6630,6630,6630,0
|
|
20230614,195800,971655310,6630,6630,6630,6630,0
|
|
20230614,195700,971655310,6630,6630,6630,6630,0
|
|
20230614,195600,971655310,6630,6630,6630,6630,0
|
|
20230614,195500,971655310,6630,6630,6630,6630,0
|
|
20230614,195400,971655310,6630,6630,6630,6630,0
|
|
20230614,195300,971655310,6630,6630,6630,6630,0
|
|
20230614,195200,971655310,6630,6630,6630,6630,0
|
|
20230614,195100,971655310,6630,6630,6630,6630,0
|
|
20230614,195000,971655310,6630,6630,6630,6630,0
|
|
20230614,194900,971655310,6630,6630,6630,6630,0
|
|
20230614,194800,971655310,6630,6630,6630,6630,0
|
|
20230614,194700,971655310,6630,6630,6630,6630,0
|
|
20230614,194600,971655310,6630,6630,6630,6630,0
|
|
20230614,194500,971655310,6630,6630,6630,6630,0
|
|
20230614,194400,971655310,6630,6630,6630,6630,0
|
|
20230614,194300,971655310,6630,6630,6630,6630,0
|
|
20230614,194200,971655310,6630,6630,6630,6630,0
|
|
20230614,194100,971655310,6630,6630,6630,6630,0
|
|
20230614,194000,971655310,6630,6630,6630,6630,0
|
|
20230614,193900,971655310,6630,6630,6630,6630,0
|
|
20230614,193800,971655310,6630,6630,6630,6630,0
|
|
20230614,193700,971655310,6630,6630,6630,6630,0
|
|
20230614,193600,971655310,6630,6630,6630,6630,0
|
|
20230614,193500,971655310,6630,6630,6630,6630,0
|
|
20230614,193400,971655310,6630,6630,6630,6630,0
|
|
20230614,193300,971655310,6630,6630,6630,6630,0
|
|
20230614,193200,971655310,6630,6630,6630,6630,431
|
|
20230614,193100,971655310,6630,6630,6630,6630,0
|
|
20230614,193000,971655310,6630,6630,6630,6630,0
|
|
20230614,192900,971655310,6630,6630,6630,6630,0
|
|
20230614,192800,971655310,6630,6630,6630,6630,0
|
|
20230614,192700,971655310,6630,6630,6630,6630,0
|
|
20230614,192600,971655310,6630,6630,6630,6630,0
|
|
20230614,192500,971655310,6630,6630,6630,6630,0
|
|
20230614,192400,971655310,6630,6630,6630,6630,0
|
|
20230614,192300,971655310,6630,6630,6630,6630,0
|
|
20230614,192200,971655310,6630,6630,6630,6630,0
|
|
20230614,192100,971655310,6630,6630,6630,6630,0
|
|
20230614,192000,971655310,6630,6630,6630,6630,0
|
|
20230614,191900,971655310,6630,6630,6630,6630,0
|
|
20230614,191800,971655310,6630,6630,6630,6630,0
|
|
20230614,191700,971655310,6630,6630,6630,6630,0
|
|
20230614,191600,971655310,6630,6630,6630,6630,0
|
|
20230614,191500,971655310,6630,6630,6630,6630,0
|
|
20230614,191400,971655310,6630,6630,6630,6630,0
|
|
20230614,191300,971655310,6630,6630,6630,6630,0
|
|
20230614,191200,971655310,6630,6630,6630,6630,0
|
|
20230614,191100,971655310,6630,6630,6630,6630,0
|
|
20230614,191000,971655310,6630,6630,6630,6630,0
|
|
20230614,190900,971655310,6630,6630,6630,6630,0
|
|
20230614,190800,971655310,6630,6630,6630,6630,0
|
|
20230614,190700,971655310,6630,6630,6630,6630,0
|
|
20230614,190600,971655310,6630,6630,6630,6630,0
|
|
20230614,190500,971655310,6630,6630,6630,6630,0
|
|
20230614,190400,971655310,6630,6630,6630,6630,0
|
|
20230614,190300,971655310,6630,6630,6630,6630,0
|
|
20230614,190200,971655310,6630,6630,6630,6630,431
|
|
20230614,190100,971655310,6630,6630,6630,6630,0
|
|
20230614,190000,971655310,6630,6630,6630,6630,0
|
|
20230614,185900,971655310,6630,6630,6630,6630,0
|
|
20230614,185800,971655310,6630,6630,6630,6630,0
|
|
20230614,185700,971655310,6630,6630,6630,6630,0
|
|
20230614,185600,971655310,6630,6630,6630,6630,0
|
|
20230614,185500,971655310,6630,6630,6630,6630,0
|
|
20230614,185400,971655310,6630,6630,6630,6630,0
|
|
20230614,185300,971655310,6630,6630,6630,6630,0
|
|
20230614,185200,971655310,6630,6630,6630,6630,0
|
|
20230614,185100,971655310,6630,6630,6630,6630,0
|
|
20230614,185000,971655310,6630,6630,6630,6630,0
|
|
20230614,184900,971655310,6630,6630,6630,6630,0
|
|
20230614,184800,971655310,6630,6630,6630,6630,0
|
|
20230614,184700,971655310,6630,6630,6630,6630,0
|
|
20230614,184600,971655310,6630,6630,6630,6630,0
|
|
20230614,184500,971655310,6630,6630,6630,6630,0
|
|
20230614,184400,971655310,6630,6630,6630,6630,0
|
|
20230614,184300,971655310,6630,6630,6630,6630,0
|
|
20230614,184200,971655310,6630,6630,6630,6630,0
|
|
20230614,184100,971655310,6630,6630,6630,6630,0
|
|
20230614,184000,971655310,6630,6630,6630,6630,0
|
|
20230614,183900,971655310,6630,6630,6630,6630,0
|
|
20230614,183800,971655310,6630,6630,6630,6630,0
|
|
20230614,183700,971655310,6630,6630,6630,6630,0
|
|
20230614,183600,971655310,6630,6630,6630,6630,0
|
|
20230614,183500,971655310,6630,6630,6630,6630,0
|
|
20230614,183400,971655310,6630,6630,6630,6630,0
|
|
20230614,183300,971655310,6630,6630,6630,6630,0
|
|
20230614,183200,971655310,6630,6630,6630,6630,431
|
|
20230614,183100,971655310,6630,6630,6630,6630,0
|
|
20230614,183000,971655310,6630,6630,6630,6630,0
|
|
20230614,182900,971655310,6630,6630,6630,6630,0
|
|
20230614,182800,971655310,6630,6630,6630,6630,0
|
|
20230614,182700,971655310,6630,6630,6630,6630,0
|
|
20230614,182600,971655310,6630,6630,6630,6630,0
|
|
20230614,182500,971655310,6630,6630,6630,6630,0
|
|
20230614,182400,971655310,6630,6630,6630,6630,0
|
|
20230614,182300,971655310,6630,6630,6630,6630,0
|
|
20230614,182200,971655310,6630,6630,6630,6630,0
|
|
20230614,182100,971655310,6630,6630,6630,6630,0
|
|
20230614,182000,971655310,6630,6630,6630,6630,0
|
|
20230614,181900,971655310,6630,6630,6630,6630,0
|
|
20230614,181800,971655310,6630,6630,6630,6630,0
|
|
20230614,181700,971655310,6630,6630,6630,6630,0
|
|
20230614,181600,971655310,6630,6630,6630,6630,0
|
|
20230614,181500,971655310,6630,6630,6630,6630,0
|
|
20230614,181400,971655310,6630,6630,6630,6630,0
|
|
20230614,181300,971655310,6630,6630,6630,6630,0
|
|
20230614,181200,971655310,6630,6630,6630,6630,0
|
|
20230614,181100,971655310,6630,6630,6630,6630,0
|
|
20230614,181000,971655310,6630,6630,6630,6630,0
|
|
20230614,180900,971655310,6630,6630,6630,6630,0
|
|
20230614,180800,971655310,6630,6630,6630,6630,0
|
|
20230614,180700,971655310,6630,6630,6630,6630,0
|
|
20230614,180600,971655310,6630,6630,6630,6630,0
|
|
20230614,180500,971655310,6630,6630,6630,6630,0
|
|
20230614,180400,971655310,6630,6630,6630,6630,0
|
|
20230614,180300,971655310,6630,6630,6630,6630,0
|
|
20230614,180200,971655310,6630,6630,6630,6630,431
|
|
20230614,180100,971655310,6630,6630,6630,6630,0
|
|
20230614,180000,971655310,6630,6630,6630,6630,0
|
|
20230614,175900,971655310,6630,6630,6630,6630,0
|
|
20230614,175800,971655310,6630,6630,6630,6630,0
|
|
20230614,175700,971655310,6630,6630,6630,6630,0
|
|
20230614,175600,971655310,6630,6630,6630,6630,0
|
|
20230614,175500,971655310,6630,6630,6630,6630,0
|
|
20230614,175400,971655310,6630,6630,6630,6630,0
|
|
20230614,175300,971655310,6630,6630,6630,6630,0
|
|
20230614,175200,971655310,6630,6630,6630,6630,0
|
|
20230614,175100,971655310,6630,6630,6630,6630,0
|
|
20230614,175000,971655310,6630,6630,6630,6630,0
|
|
20230614,174900,971655310,6630,6630,6630,6630,0
|
|
20230614,174800,971655310,6630,6630,6630,6630,0
|
|
20230614,174700,971655310,6630,6630,6630,6630,0
|
|
20230614,174600,971655310,6630,6630,6630,6630,0
|
|
20230614,174500,971655310,6630,6630,6630,6630,0
|
|
20230614,174400,971655310,6630,6630,6630,6630,0
|
|
20230614,174300,971655310,6630,6630,6630,6630,0
|
|
20230614,174200,971655310,6630,6630,6630,6630,0
|
|
20230614,174100,971655310,6630,6630,6630,6630,0
|
|
20230614,174000,971655310,6630,6630,6630,6630,0
|
|
20230614,173900,971655310,6630,6630,6630,6630,0
|
|
20230614,173800,971655310,6630,6630,6630,6630,0
|
|
20230614,173700,971655310,6630,6630,6630,6630,0
|
|
20230614,173600,971655310,6630,6630,6630,6630,0
|
|
20230614,173500,971655310,6630,6630,6630,6630,0
|
|
20230614,173400,971655310,6630,6630,6630,6630,0
|
|
20230614,173300,971655310,6630,6630,6630,6630,0
|
|
20230614,173200,971655310,6630,6630,6630,6630,431
|
|
20230614,173100,971655310,6630,6630,6630,6630,0
|
|
20230614,173000,971655310,6630,6630,6630,6630,0
|
|
20230614,172900,971655310,6630,6630,6630,6630,0
|
|
20230614,172800,971655310,6630,6630,6630,6630,0
|
|
20230614,172700,971655310,6630,6630,6630,6630,0
|
|
20230614,172600,971655310,6630,6630,6630,6630,0
|
|
20230614,172500,971655310,6630,6630,6630,6630,0
|
|
20230614,172400,971655310,6630,6630,6630,6630,0
|
|
20230614,172300,971655310,6630,6630,6630,6630,0
|
|
20230614,172200,971655310,6630,6630,6630,6630,0
|
|
20230614,172100,971655310,6630,6630,6630,6630,0
|
|
20230614,172000,971655310,6630,6630,6630,6630,0
|
|
20230614,171900,971655310,6630,6630,6630,6630,0
|
|
20230614,171800,971655310,6630,6630,6630,6630,0
|
|
20230614,171700,971655310,6630,6630,6630,6630,0
|
|
20230614,171600,971655310,6630,6630,6630,6630,0
|
|
20230614,171500,971655310,6630,6630,6630,6630,0
|
|
20230614,171400,971655310,6630,6630,6630,6630,0
|
|
20230614,171300,971655310,6630,6630,6630,6630,0
|
|
20230614,171200,971655310,6630,6630,6630,6630,0
|
|
20230614,171100,971655310,6630,6630,6630,6630,0
|
|
20230614,171000,971655310,6630,6630,6630,6630,0
|
|
20230614,170900,971655310,6630,6630,6630,6630,0
|
|
20230614,170800,971655310,6630,6630,6630,6630,0
|
|
20230614,170700,971655310,6630,6630,6630,6630,0
|
|
20230614,170600,971655310,6630,6630,6630,6630,0
|
|
20230614,170500,971655310,6630,6630,6630,6630,0
|
|
20230614,170400,971655310,6630,6630,6630,6630,0
|
|
20230614,170300,971655310,6630,6630,6630,6630,0
|
|
20230614,170200,971655310,6630,6630,6630,6630,431
|
|
20230614,170100,971655310,6630,6630,6630,6630,0
|
|
20230614,170000,971655310,6630,6630,6630,6630,0
|
|
20230614,165900,971655310,6630,6630,6630,6630,0
|
|
20230614,165800,971655310,6630,6630,6630,6630,0
|
|
20230614,165700,971655310,6630,6630,6630,6630,0
|
|
20230614,165600,971655310,6630,6630,6630,6630,0
|
|
20230614,165500,971655310,6630,6630,6630,6630,0
|
|
20230614,165400,971655310,6630,6630,6630,6630,0
|
|
20230614,165300,971655310,6630,6630,6630,6630,0
|
|
20230614,165200,971655310,6630,6630,6630,6630,0
|
|
20230614,165100,971655310,6630,6630,6630,6630,0
|
|
20230614,165000,971655310,6630,6630,6630,6630,0
|
|
20230614,164900,971655310,6630,6630,6630,6630,0
|
|
20230614,164800,971655310,6630,6630,6630,6630,0
|
|
20230614,164700,971655310,6630,6630,6630,6630,0
|
|
20230614,164600,971655310,6630,6630,6630,6630,0
|
|
20230614,164500,971655310,6630,6630,6630,6630,0
|
|
20230614,164400,971655310,6630,6630,6630,6630,0
|
|
20230614,164300,971655310,6630,6630,6630,6630,0
|
|
20230614,164200,971655310,6630,6630,6630,6630,0
|
|
20230614,164100,971655310,6630,6630,6630,6630,0
|
|
20230614,164000,971655310,6630,6630,6630,6630,0
|
|
20230614,163900,971655310,6630,6630,6630,6630,0
|
|
20230614,163800,971655310,6630,6630,6630,6630,0
|
|
20230614,163700,971655310,6630,6630,6630,6630,0
|
|
20230614,163600,971655310,6630,6630,6630,6630,0
|
|
20230614,163500,971655310,6630,6630,6630,6630,0
|
|
20230614,163400,971655310,6630,6630,6630,6630,0
|
|
20230614,163300,971655310,6630,6630,6630,6630,0
|
|
20230614,163200,971655310,6630,6630,6630,6630,431
|
|
20230614,163100,971655310,6630,6630,6630,6630,0
|
|
20230614,163000,971655310,6630,6630,6630,6630,0
|
|
20230614,162900,971655310,6630,6630,6630,6630,0
|
|
20230614,162800,971655310,6630,6630,6630,6630,0
|
|
20230614,162700,971655310,6630,6630,6630,6630,0
|
|
20230614,162600,971655310,6630,6630,6630,6630,0
|
|
20230614,162500,971655310,6630,6630,6630,6630,0
|
|
20230614,162400,971655310,6630,6630,6630,6630,0
|
|
20230614,162300,971655310,6630,6630,6630,6630,0
|
|
20230614,162200,971655310,6630,6630,6630,6630,0
|
|
20230614,162100,971655310,6630,6630,6630,6630,0
|
|
20230614,162000,971655310,6630,6630,6630,6630,0
|
|
20230614,161900,971655310,6630,6630,6630,6630,0
|
|
20230614,161800,971655310,6630,6630,6630,6630,0
|
|
20230614,161700,971655310,6630,6630,6630,6630,0
|
|
20230614,161600,971655310,6630,6630,6630,6630,0
|
|
20230614,161500,971655310,6630,6630,6630,6630,0
|
|
20230614,161400,971655310,6630,6630,6630,6630,0
|
|
20230614,161300,971655310,6630,6630,6630,6630,0
|
|
20230614,161200,971655310,6630,6630,6630,6630,0
|
|
20230614,161100,971655310,6630,6630,6630,6630,0
|
|
20230614,161000,971655310,6630,6630,6630,6630,0
|
|
20230614,160900,971655310,6630,6630,6630,6630,0
|
|
20230614,160800,971655310,6630,6630,6630,6630,0
|
|
20230614,160700,971655310,6630,6630,6630,6630,0
|
|
20230614,160600,971655310,6630,6630,6630,6630,0
|
|
20230614,160500,971655310,6630,6630,6630,6630,0
|
|
20230614,160400,971655310,6630,6630,6630,6630,0
|
|
20230614,160300,971655310,6630,6630,6630,6630,0
|
|
20230614,160200,971655310,6630,6630,6630,6630,431
|
|
20230614,160100,971655310,6630,6630,6630,6630,0
|
|
20230614,160000,971655310,6630,6630,6630,6630,0
|
|
20230614,155900,971655310,6630,6630,6630,6630,0
|
|
20230614,155800,971655310,6630,6630,6630,6630,0
|
|
20230614,155700,971655310,6630,6630,6630,6630,0
|
|
20230614,155600,971655310,6630,6630,6630,6630,0
|
|
20230614,155500,971655310,6630,6630,6630,6630,0
|
|
20230614,155400,971655310,6630,6630,6630,6630,0
|
|
20230614,155300,971655310,6630,6630,6630,6630,0
|
|
20230614,155200,971655310,6630,6630,6630,6630,0
|
|
20230614,155100,971655310,6630,6630,6630,6630,0
|
|
20230614,155000,971655310,6630,6630,6630,6630,0
|
|
20230614,154900,971655310,6630,6630,6630,6630,0
|
|
20230614,154800,971655310,6630,6630,6630,6630,0
|
|
20230614,154700,971655310,6630,6630,6630,6630,0
|
|
20230614,154600,971655310,6630,6630,6630,6630,0
|
|
20230614,154500,971655310,6630,6630,6630,6630,0
|
|
20230614,154400,971655310,6630,6630,6630,6630,0
|
|
20230614,154300,971655310,6630,6630,6630,6630,0
|
|
20230614,154200,971655310,6630,6630,6630,6630,0
|
|
20230614,154100,971655310,6630,6630,6630,6630,0
|
|
20230614,154000,971655310,6630,6630,6630,6630,0
|
|
20230614,153900,971655310,6630,6630,6630,6630,0
|
|
20230614,153800,971655310,6630,6630,6630,6630,0
|
|
20230614,153700,971655310,6630,6630,6630,6630,0
|
|
20230614,153600,971655310,6630,6630,6630,6630,0
|
|
20230614,153500,971655310,6630,6630,6630,6630,0
|
|
20230614,153400,971655310,6630,6630,6630,6630,0
|
|
20230614,153300,971655310,6630,6630,6630,6630,0
|
|
20230614,153200,971655310,6630,6630,6630,6630,431
|
|
20230614,153100,971655310,6630,6630,6630,6630,0
|
|
20230614,153000,971655310,6630,6630,6630,6630,431
|
|
20230614,152900,968797780,6630,6630,6630,6630,0
|
|
20230614,152800,968797780,6630,6630,6630,6630,0
|
|
20230614,152700,968797780,6630,6630,6630,6630,0
|
|
20230614,152600,968797780,6630,6630,6630,6630,0
|
|
20230614,152500,968797780,6630,6630,6630,6630,0
|
|
20230614,152400,968797780,6630,6630,6630,6630,0
|
|
20230614,152300,968797780,6630,6630,6630,6630,0
|
|
20230614,152200,968797780,6630,6630,6630,6630,0
|
|
20230614,152100,968797780,6630,6630,6630,6630,0
|
|
20230614,152000,968797780,6630,6630,6630,6630,0
|
|
20230614,151900,968797780,6630,6630,6630,6630,1
|
|
20230614,151800,968791150,6610,6620,6620,6610,2557
|
|
20230614,151700,951889370,6630,6630,6630,6610,706
|
|
20230614,151600,947218110,6640,6640,6640,6640,302
|
|
20230614,151500,945212830,6650,6650,6650,6630,287
|
|
20230614,151400,943308690,6650,6660,6660,6640,77
|
|
20230614,151300,942797380,6660,6660,6660,6660,11
|
|
20230614,151200,942724120,6660,6660,6660,6650,32
|
|
20230614,151100,942511170,6630,6660,6660,6630,218
|
|
20230614,151000,941065740,6670,6670,6670,6670,0
|
|
20230614,150900,941065740,6670,6670,6670,6630,347
|
|
20230614,150800,938763850,6670,6660,6670,6630,493
|
|
20230614,150700,935488530,6670,6670,6670,6670,0
|
|
20230614,150600,935488530,6670,6670,6670,6670,8
|
|
20230614,150500,935435170,6680,6680,6680,6680,1
|
|
20230614,150400,935428490,6680,6680,6680,6680,0
|
|
20230614,150300,935428490,6680,6680,6680,6680,4
|
|
20230614,150200,935401770,6680,6680,6680,6680,0
|
|
20230614,150100,935401770,6680,6680,6680,6680,133
|
|
20230614,150000,934513330,6680,6680,6680,6680,12
|
|
20230614,145900,934433170,6690,6690,6690,6690,0
|
|
20230614,145800,934433170,6690,6690,6690,6690,0
|
|
20230614,145700,934433170,6690,6690,6690,6690,0
|
|
20230614,145600,934433170,6690,6690,6690,6690,1
|
|
20230614,145500,934426480,6690,6690,6690,6690,0
|
|
20230614,145400,934426480,6690,6690,6690,6690,0
|
|
20230614,145300,934426480,6690,6660,6690,6650,112
|
|
20230614,145200,933681430,6660,6660,6660,6660,57
|
|
20230614,145100,933301810,6660,6660,6660,6660,43
|
|
20230614,145000,933015430,6660,6670,6670,6660,269
|
|
20230614,144900,931223880,6660,6660,6660,6660,1
|
|
20230614,144800,931217220,6690,6690,6690,6690,1
|
|
20230614,144700,931210530,6660,6660,6660,6660,69
|
|
20230614,144600,930750990,6670,6660,6670,6660,62
|
|
20230614,144500,930338050,6660,6680,6680,6660,239
|
|
20230614,144400,928743250,6690,6700,6700,6690,4
|
|
20230614,144300,928716470,6700,6690,6700,6690,110
|
|
20230614,144200,927980470,6700,6700,6700,6700,1
|
|
20230614,144100,927973770,6680,6700,6700,6680,42
|
|
20230614,144000,927693170,6680,6680,6680,6680,93
|
|
20230614,143900,927071930,6680,6680,6680,6680,38
|
|
20230614,143800,926818090,6700,6700,6700,6700,100
|
|
20230614,143700,926148090,6700,6690,6700,6680,1188
|
|
20230614,143600,918203970,6700,6670,6700,6670,1832
|
|
20230614,143500,905967850,6640,6710,6710,6640,1465
|
|
20230614,143400,896209510,6720,6730,6760,6720,2455
|
|
20230614,143300,879689380,6740,6730,6770,6700,5334
|
|
20230614,143200,843793280,6730,6700,6790,6700,8591
|
|
20230614,143100,785634870,6730,6680,6730,6680,1614
|
|
20230614,143000,774773920,6680,6680,6730,6680,3490
|
|
20230614,142900,751384180,6680,6680,6790,6680,2816
|
|
20230614,142800,732386810,6680,6680,6710,6680,2658
|
|
20230614,142700,714598640,6680,6700,6730,6680,122
|
|
20230614,142600,713782820,6790,6630,6790,6630,8610
|
|
20230614,142500,656023590,6600,6600,6600,6600,467
|
|
20230614,142400,652941390,6600,6600,6600,6600,0
|
|
20230614,142300,652941390,6600,6600,6600,6600,0
|
|
20230614,142200,652941390,6600,6600,6600,6600,0
|
|
20230614,142100,652941390,6600,6600,6600,6600,0
|
|
20230614,142000,652941390,6600,6600,6600,6600,455
|
|
20230614,141900,649938390,6590,6590,6590,6590,0
|
|
20230614,141800,649938390,6590,6590,6590,6590,110
|
|
20230614,141700,649213490,6600,6600,6600,6600,13
|
|
20230614,141600,649127690,6600,6600,6600,6600,110
|
|
20230614,141500,648401690,6600,6600,6600,6600,0
|
|
20230614,141400,648401690,6600,6590,6600,6590,342
|
|
20230614,141300,646144930,6600,6600,6600,6600,2
|
|
20230614,141200,646131730,6590,6590,6590,6590,30
|
|
20230614,141100,645934030,6590,6590,6590,6590,430
|
|
20230614,141000,643100330,6580,6590,6590,6570,658
|
|
20230614,140900,638766380,6580,6580,6580,6580,9
|
|
20230614,140800,638707160,6570,6580,6580,6570,301
|
|
20230614,140700,636728070,6580,6590,6590,6580,40
|
|
20230614,140600,636464670,6580,6590,6590,6580,293
|
|
20230614,140500,634535090,6590,6610,6610,6590,3510
|
|
20230614,140400,611375780,6600,6610,6610,6600,2701
|
|
20230614,140300,593525470,6620,6620,6620,6620,0
|
|
20230614,140200,593525470,6620,6620,6620,6620,1026
|
|
20230614,140100,586733350,6620,6620,6620,6620,0
|
|
20230614,140000,586733350,6620,6620,6620,6620,0
|
|
20230614,135900,586733350,6620,6620,6620,6620,0
|
|
20230614,135800,586733350,6620,6620,6620,6620,275
|
|
20230614,135700,584912850,6620,6620,6620,6620,1
|
|
20230614,135600,584906230,6620,6620,6620,6620,0
|
|
20230614,135500,584906230,6620,6620,6620,6620,0
|
|
20230614,135400,584906230,6620,6620,6620,6620,0
|
|
20230614,135300,584906230,6620,6630,6630,6620,1000
|
|
20230614,135200,578285340,6620,6620,6620,6620,0
|
|
20230614,135100,578285340,6620,6620,6620,6620,0
|
|
20230614,135000,578285340,6620,6640,6640,6620,802
|
|
20230614,134900,572967890,6640,6640,6640,6640,0
|
|
20230614,134800,572967890,6640,6640,6640,6640,250
|
|
20230614,134700,571307890,6630,6630,6630,6630,0
|
|
20230614,134600,571307890,6630,6630,6630,6630,0
|
|
20230614,134500,571307890,6630,6630,6630,6630,0
|
|
20230614,134400,571307890,6630,6630,6630,6630,44
|
|
20230614,134300,571016170,6630,6630,6630,6630,0
|
|
20230614,134200,571016170,6630,6630,6630,6630,0
|
|
20230614,134100,571016170,6630,6630,6630,6630,0
|
|
20230614,134000,571016170,6630,6660,6660,6630,201
|
|
20230614,133900,569683510,6670,6670,6670,6670,0
|
|
20230614,133800,569683510,6670,6670,6670,6670,0
|
|
20230614,133700,569683510,6670,6660,6670,6660,78
|
|
20230614,133600,569163440,6660,6650,6660,6650,131
|
|
20230614,133500,568291480,6630,6620,6630,6610,869
|
|
20230614,133400,562541380,6620,6620,6620,6620,100
|
|
20230614,133300,561879380,6620,6630,6630,6620,573
|
|
20230614,133200,558083390,6650,6650,6650,6650,1
|
|
20230614,133100,558076740,6630,6630,6630,6630,0
|
|
20230614,133000,558076740,6630,6630,6630,6630,0
|
|
20230614,132900,558076740,6630,6630,6630,6630,0
|
|
20230614,132800,558076740,6630,6630,6630,6630,0
|
|
20230614,132700,558076740,6630,6630,6630,6630,150
|
|
20230614,132600,557082240,6620,6620,6620,6620,0
|
|
20230614,132500,557082240,6620,6620,6620,6620,0
|
|
20230614,132400,557082240,6620,6620,6620,6620,0
|
|
20230614,132300,557082240,6620,6620,6620,6620,120
|
|
20230614,132200,556287840,6620,6630,6630,6620,161
|
|
20230614,132100,555220560,6630,6630,6630,6630,1809
|
|
20230614,132000,543226890,6640,6640,6640,6640,5
|
|
20230614,131900,543193690,6640,6640,6640,6640,0
|
|
20230614,131800,543193690,6640,6640,6640,6640,0
|
|
20230614,131700,543193690,6640,6650,6650,6640,3927
|
|
20230614,131600,517098810,6660,6660,6660,6660,1
|
|
20230614,131500,517092150,6660,6660,6660,6660,0
|
|
20230614,131400,517092150,6660,6660,6660,6660,15
|
|
20230614,131300,516992250,6660,6660,6660,6660,0
|
|
20230614,131200,516992250,6660,6660,6660,6660,0
|
|
20230614,131100,516992250,6660,6660,6660,6660,2040
|
|
20230614,131000,503405850,6660,6660,6660,6660,182
|
|
20230614,130900,502193730,6660,6660,6660,6660,14
|
|
20230614,130800,502100490,6660,6660,6660,6660,263
|
|
20230614,130700,500348910,6670,6660,6670,6660,117
|
|
20230614,130600,499569680,6670,6670,6670,6670,0
|
|
20230614,130500,499569680,6670,6670,6670,6670,1
|
|
20230614,130400,499563010,6660,6660,6660,6660,192
|
|
20230614,130300,498284290,6660,6660,6660,6660,0
|
|
20230614,130200,498284290,6660,6660,6660,6660,0
|
|
20230614,130100,498284290,6660,6660,6660,6660,0
|
|
20230614,130000,498284290,6660,6660,6660,6660,0
|
|
20230614,125900,498284290,6660,6660,6660,6660,0
|
|
20230614,125800,498284290,6660,6660,6660,6660,0
|
|
20230614,125700,498284290,6660,6660,6660,6660,0
|
|
20230614,125600,498284290,6660,6660,6660,6660,0
|
|
20230614,125500,498284290,6660,6670,6670,6660,13
|
|
20230614,125400,498197700,6660,6660,6660,6660,0
|
|
20230614,125300,498197700,6660,6660,6660,6660,0
|
|
20230614,125200,498197700,6660,6660,6660,6660,5
|
|
20230614,125100,498164400,6660,6660,6660,6660,0
|
|
20230614,125000,498164400,6660,6660,6660,6660,0
|
|
20230614,124900,498164400,6660,6660,6660,6660,3
|
|
20230614,124800,498144420,6660,6670,6670,6660,145
|
|
20230614,124700,497177400,6680,6680,6680,6680,0
|
|
20230614,124600,497177400,6680,6680,6680,6680,0
|
|
20230614,124500,497177400,6680,6690,6690,6670,16
|
|
20230614,124400,497070390,6700,6700,6700,6700,0
|
|
20230614,124300,497070390,6700,6690,6700,6690,96
|
|
20230614,124200,496427350,6700,6700,6700,6700,0
|
|
20230614,124100,496427350,6700,6700,6700,6700,0
|
|
20230614,124000,496427350,6700,6700,6700,6700,0
|
|
20230614,123900,496427350,6700,6670,6700,6670,51
|
|
20230614,123800,496087150,6670,6660,6670,6650,1771
|
|
20230614,123700,484292150,6660,6660,6660,6650,75
|
|
20230614,123600,483792830,6660,6660,6660,6660,76
|
|
20230614,123500,483286670,6660,6650,6660,6650,51
|
|
20230614,123400,482947510,6660,6670,6670,6660,1407
|
|
20230614,123300,473576750,6670,6690,6690,6670,3085
|
|
20230614,123200,452977080,6690,6700,6700,6690,215
|
|
20230614,123100,451538580,6690,6700,6700,6690,422
|
|
20230614,123000,448714460,6690,6690,6690,6690,0
|
|
20230614,122900,448714460,6690,6690,6690,6690,39
|
|
20230614,122800,448453550,6690,6690,6690,6690,3
|
|
20230614,122700,448433480,6690,6700,6700,6690,110
|
|
20230614,122600,447697480,6700,6700,6700,6700,1098
|
|
20230614,122500,440340880,6700,6700,6700,6700,250
|
|
20230614,122400,438665880,6710,6710,6710,6710,15
|
|
20230614,122300,438565230,6700,6700,6700,6700,140
|
|
20230614,122200,437627230,6710,6710,6710,6710,0
|
|
20230614,122100,437627230,6710,6710,6710,6710,0
|
|
20230614,122000,437627230,6710,6710,6710,6710,60
|
|
20230614,121900,437224630,6710,6710,6710,6710,200
|
|
20230614,121800,435882630,6710,6710,6710,6710,0
|
|
20230614,121700,435882630,6710,6710,6710,6710,0
|
|
20230614,121600,435882630,6710,6710,6710,6710,0
|
|
20230614,121500,435882630,6710,6710,6710,6710,1
|
|
20230614,121400,435875920,6710,6710,6710,6710,1
|
|
20230614,121300,435869210,6710,6710,6710,6710,0
|
|
20230614,121200,435869210,6710,6710,6710,6710,0
|
|
20230614,121100,435869210,6710,6710,6710,6710,20
|
|
20230614,121000,435735010,6710,6710,6710,6710,55
|
|
20230614,120900,435365960,6710,6710,6710,6710,0
|
|
20230614,120800,435365960,6710,6710,6710,6710,0
|
|
20230614,120700,435365960,6710,6710,6710,6710,0
|
|
20230614,120600,435365960,6710,6710,6710,6710,0
|
|
20230614,120500,435365960,6710,6710,6710,6710,1
|
|
20230614,120400,435359250,6710,6710,6710,6710,0
|
|
20230614,120300,435359250,6710,6710,6710,6710,0
|
|
20230614,120200,435359250,6710,6710,6710,6710,0
|
|
20230614,120100,435359250,6710,6710,6710,6710,0
|
|
20230614,120000,435359250,6710,6710,6710,6710,116
|
|
20230614,115900,434580890,6710,6710,6710,6710,600
|
|
20230614,115800,430554890,6730,6730,6730,6730,0
|
|
20230614,115700,430554890,6730,6730,6730,6730,21
|
|
20230614,115600,430413560,6710,6710,6710,6710,1
|
|
20230614,115500,430406850,6710,6700,6710,6700,94
|
|
20230614,115400,429776120,6700,6700,6700,6700,0
|
|
20230614,115300,429776120,6700,6700,6700,6700,0
|
|
20230614,115200,429776120,6700,6700,6700,6700,0
|
|
20230614,115100,429776120,6700,6700,6700,6700,50
|
|
20230614,115000,429441120,6700,6700,6700,6700,51
|
|
20230614,114900,429099420,6700,6700,6700,6700,0
|
|
20230614,114800,429099420,6700,6700,6700,6700,36
|
|
20230614,114700,428858220,6710,6710,6710,6710,0
|
|
20230614,114600,428858220,6710,6710,6710,6710,0
|
|
20230614,114500,428858220,6710,6710,6710,6710,41
|
|
20230614,114400,428583110,6730,6730,6730,6730,0
|
|
20230614,114300,428583110,6730,6730,6730,6730,0
|
|
20230614,114200,428583110,6730,6720,6730,6720,6
|
|
20230614,114100,428542780,6720,6720,6720,6720,0
|
|
20230614,114000,428542780,6720,6720,6720,6720,0
|
|
20230614,113900,428542780,6720,6720,6720,6720,0
|
|
20230614,113800,428542780,6720,6720,6720,6720,0
|
|
20230614,113700,428542780,6720,6720,6720,6720,8
|
|
20230614,113600,428489020,6720,6720,6720,6720,22
|
|
20230614,113500,428341180,6710,6710,6710,6710,0
|
|
20230614,113400,428341180,6710,6710,6710,6710,0
|
|
20230614,113300,428341180,6710,6710,6710,6710,0
|
|
20230614,113200,428341180,6710,6710,6710,6710,10
|
|
20230614,113100,428274080,6710,6710,6710,6710,40
|
|
20230614,113000,428005680,6710,6710,6710,6710,7
|
|
20230614,112900,427958710,6710,6710,6710,6710,45
|
|
20230614,112800,427656760,6720,6720,6720,6720,70
|
|
20230614,112700,427186360,6720,6720,6720,6720,0
|
|
20230614,112600,427186360,6720,6720,6720,6720,0
|
|
20230614,112500,427186360,6720,6720,6720,6720,0
|
|
20230614,112400,427186360,6720,6720,6720,6720,3
|
|
20230614,112300,427166200,6720,6720,6720,6720,0
|
|
20230614,112200,427166200,6720,6720,6720,6720,0
|
|
20230614,112100,427166200,6720,6720,6720,6720,0
|
|
20230614,112000,427166200,6720,6720,6720,6720,1123
|
|
20230614,111900,419619640,6730,6730,6730,6730,0
|
|
20230614,111800,419619640,6730,6730,6730,6730,0
|
|
20230614,111700,419619640,6730,6730,6730,6730,30
|
|
20230614,111600,419417740,6730,6730,6730,6730,270
|
|
20230614,111500,417600640,6730,6740,6750,6730,1923
|
|
20230614,111400,404658820,6730,6730,6730,6730,0
|
|
20230614,111300,404658820,6730,6730,6730,6730,0
|
|
20230614,111200,404658820,6730,6730,6730,6730,0
|
|
20230614,111100,404658820,6730,6730,6730,6730,0
|
|
20230614,111000,404658820,6730,6730,6730,6730,0
|
|
20230614,110900,404658820,6730,6730,6730,6730,0
|
|
20230614,110800,404658820,6730,6730,6730,6730,100
|
|
20230614,110700,403985820,6730,6730,6730,6730,22
|
|
20230614,110600,403837760,6720,6720,6720,6720,145
|
|
20230614,110500,402863360,6730,6730,6730,6730,0
|
|
20230614,110400,402863360,6730,6730,6730,6730,80
|
|
20230614,110300,402324960,6730,6730,6730,6730,4
|
|
20230614,110200,402298040,6730,6730,6730,6730,16
|
|
20230614,110100,402190360,6730,6730,6730,6730,16
|
|
20230614,110000,402082680,6730,6730,6730,6730,288
|
|
20230614,105900,400144440,6740,6740,6740,6740,1124
|
|
20230614,105800,392568680,6730,6730,6730,6730,2
|
|
20230614,105700,392555220,6730,6730,6730,6730,60
|
|
20230614,105600,392151420,6720,6720,6720,6720,4
|
|
20230614,105500,392124540,6730,6730,6730,6730,0
|
|
20230614,105400,392124540,6730,6730,6730,6730,0
|
|
20230614,105300,392124540,6730,6730,6730,6730,0
|
|
20230614,105200,392124540,6730,6730,6730,6730,0
|
|
20230614,105100,392124540,6730,6730,6730,6730,89
|
|
20230614,105000,391525570,6730,6730,6730,6720,374
|
|
20230614,104900,389010550,6720,6730,6730,6720,116
|
|
20230614,104800,388230870,6720,6720,6720,6720,121
|
|
20230614,104700,387417750,6740,6730,6740,6730,111
|
|
20230614,104600,386669710,6730,6730,6730,6730,0
|
|
20230614,104500,386669710,6730,6730,6730,6730,0
|
|
20230614,104400,386669710,6730,6730,6730,6730,451
|
|
20230614,104300,383634480,6730,6730,6730,6730,0
|
|
20230614,104200,383634480,6730,6730,6730,6730,689
|
|
20230614,104100,378997510,6730,6730,6730,6730,8
|
|
20230614,104000,378943670,6730,6730,6730,6730,0
|
|
20230614,103900,378943670,6730,6730,6730,6730,0
|
|
20230614,103800,378943670,6730,6730,6730,6730,81
|
|
20230614,103700,378398540,6730,6730,6730,6730,138
|
|
20230614,103600,377469800,6730,6730,6730,6730,30
|
|
20230614,103500,377267900,6730,6730,6730,6730,360
|
|
20230614,103400,374845100,6730,6730,6730,6730,59
|
|
20230614,103300,374448030,6730,6750,6750,6730,83
|
|
20230614,103200,373888440,6750,6750,6750,6750,1
|
|
20230614,103100,373881690,6730,6730,6730,6730,0
|
|
20230614,103000,373881690,6730,6730,6730,6730,0
|
|
20230614,102900,373881690,6730,6730,6730,6730,0
|
|
20230614,102800,373881690,6730,6730,6730,6730,48
|
|
20230614,102700,373558650,6730,6730,6740,6730,877
|
|
20230614,102600,367653940,6730,6730,6730,6730,0
|
|
20230614,102500,367653940,6730,6730,6730,6730,271
|
|
20230614,102400,365830110,6730,6730,6730,6730,7
|
|
20230614,102300,365783000,6740,6740,6740,6740,420
|
|
20230614,102200,362952200,6740,6740,6740,6740,0
|
|
20230614,102100,362952200,6740,6740,6740,6740,0
|
|
20230614,102000,362952200,6740,6740,6740,6740,4
|
|
20230614,101900,362925240,6750,6750,6750,6750,22
|
|
20230614,101800,362776740,6730,6730,6730,6730,0
|
|
20230614,101700,362776740,6730,6730,6730,6730,100
|
|
20230614,101600,362103740,6730,6730,6730,6730,0
|
|
20230614,101500,362103740,6730,6730,6730,6730,0
|
|
20230614,101400,362103740,6730,6730,6730,6730,0
|
|
20230614,101300,362103740,6730,6730,6730,6730,152
|
|
20230614,101200,361080780,6730,6760,6760,6730,61
|
|
20230614,101100,360669650,6760,6760,6760,6760,0
|
|
20230614,101000,360669650,6760,6760,6760,6760,1
|
|
20230614,100900,360662890,6760,6740,6760,6740,138
|
|
20230614,100800,359731660,6730,6730,6730,6730,1
|
|
20230614,100700,359724930,6730,6730,6730,6730,54
|
|
20230614,100600,359361510,6730,6730,6730,6730,2
|
|
20230614,100500,359348050,6730,6730,6730,6730,1
|
|
20230614,100400,359341320,6740,6740,6740,6740,226
|
|
20230614,100300,357818080,6740,6740,6740,6740,1
|
|
20230614,100200,357811340,6740,6750,6750,6740,514
|
|
20230614,100100,354346930,6750,6750,6750,6750,449
|
|
20230614,100000,351316180,6750,6750,6750,6750,106
|
|
20230614,095900,350600680,6750,6760,6760,6750,222
|
|
20230614,095800,349100160,6760,6760,6760,6760,218
|
|
20230614,095700,347626480,6760,6780,6780,6760,640
|
|
20230614,095600,343294280,6780,6760,6780,6760,1633
|
|
20230614,095500,332225220,6760,6790,6790,6760,466
|
|
20230614,095400,329068720,6790,6750,6790,6750,1309
|
|
20230614,095300,320203920,6760,6760,6760,6760,0
|
|
20230614,095200,320203920,6760,6760,6760,6760,0
|
|
20230614,095100,320203920,6760,6750,6760,6750,875
|
|
20230614,095000,314295170,6760,6760,6760,6760,17
|
|
20230614,094900,314180250,6760,6760,6760,6760,8
|
|
20230614,094800,314126170,6750,6750,6760,6750,106
|
|
20230614,094700,313410620,6750,6800,6800,6750,376
|
|
20230614,094600,310861820,6800,6810,6810,6770,2865
|
|
20230614,094500,291447630,6810,6780,6810,6780,4709
|
|
20230614,094400,259427760,6780,6800,6800,6740,3439
|
|
20230614,094300,236228980,6750,6760,6800,6740,3545
|
|
20230614,094200,212216060,6790,6760,6800,6760,4913
|
|
20230614,094100,178908930,6760,6740,6760,6730,303
|
|
20230614,094000,176866240,6730,6730,6730,6730,0
|
|
20230614,093900,176866240,6730,6730,6730,6730,0
|
|
20230614,093800,176866240,6730,6730,6730,6730,0
|
|
20230614,093700,176866240,6730,6770,6770,6730,46
|
|
20230614,093600,176554890,6760,6760,6760,6760,102
|
|
20230614,093500,175865370,6760,6760,6760,6760,201
|
|
20230614,093400,174506610,6760,6760,6760,6760,12
|
|
20230614,093300,174425490,6770,6770,6770,6770,603
|
|
20230614,093200,170343180,6770,6760,6770,6760,591
|
|
20230614,093100,166342690,6760,6720,6760,6720,3258
|
|
20230614,093000,144345960,6720,6720,6720,6720,10
|
|
20230614,092900,144278760,6720,6720,6720,6720,85
|
|
20230614,092800,143707560,6720,6720,6720,6720,115
|
|
20230614,092700,142934760,6720,6720,6720,6720,118
|
|
20230614,092600,142141800,6720,6720,6720,6720,14
|
|
20230614,092500,142047720,6720,6730,6730,6720,200
|
|
20230614,092400,140703050,6750,6750,6750,6750,0
|
|
20230614,092300,140703050,6750,6740,6750,6740,4044
|
|
20230614,092200,113422450,6720,6720,6720,6720,200
|
|
20230614,092100,112078450,6750,6750,6750,6750,20
|
|
20230614,092000,111943450,6750,6750,6750,6750,1008
|
|
20230614,091900,105139450,6750,6750,6760,6750,551
|
|
20230614,091800,101418970,6750,6740,6760,6740,2872
|
|
20230614,091700,82040910,6740,6740,6740,6710,591
|
|
20230614,091600,78059570,6740,6730,6740,6720,1083
|
|
20230614,091500,70765770,6710,6710,6710,6710,124
|
|
20230614,091400,69933730,6700,6700,6710,6700,480
|
|
20230614,091300,66717350,6700,6690,6740,6690,3589
|
|
20230614,091200,42630830,6690,6690,6690,6690,175
|
|
20230614,091100,41460080,6690,6700,6700,6690,102
|
|
20230614,091000,40777250,6700,6680,6700,6680,1887
|
|
20230614,090900,28152000,6670,6670,6670,6670,1
|
|
20230614,090800,28145330,6670,6680,6680,6670,400
|
|
20230614,090700,25476330,6680,6680,6680,6680,100
|
|
20230614,090600,24808330,6660,6660,6660,6660,0
|
|
20230614,090500,24808330,6660,6660,6660,6660,1940
|
|
20230614,090400,11887930,6650,6660,6660,6650,871
|
|
20230614,090300,6091360,6660,6660,6660,6660,168
|
|
20230614,090200,4972480,6660,6670,6680,6660,433
|
|
20230614,090100,2084580,6660,6660,6660,6660,0
|
|
20230614,090000,2084580,6660,6660,6660,6660,313
|