741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,211800,4245051150,11710,11710,11710,11710,1821
|
|
20230614,211700,4245051150,11710,11710,11710,11710,0
|
|
20230614,211600,4245051150,11710,11710,11710,11710,0
|
|
20230614,211500,4245051150,11710,11710,11710,11710,0
|
|
20230614,211400,4245051150,11710,11710,11710,11710,0
|
|
20230614,211300,4245051150,11710,11710,11710,11710,0
|
|
20230614,211200,4245051150,11710,11710,11710,11710,0
|
|
20230614,211100,4245051150,11710,11710,11710,11710,0
|
|
20230614,211000,4245051150,11710,11710,11710,11710,0
|
|
20230614,210900,4245051150,11710,11710,11710,11710,0
|
|
20230614,210800,4245051150,11710,11710,11710,11710,0
|
|
20230614,210700,4245051150,11710,11710,11710,11710,0
|
|
20230614,210600,4245051150,11710,11710,11710,11710,0
|
|
20230614,210500,4245051150,11710,11710,11710,11710,0
|
|
20230614,210400,4245051150,11710,11710,11710,11710,0
|
|
20230614,210300,4245051150,11710,11710,11710,11710,0
|
|
20230614,210200,4245051150,11710,11710,11710,11710,0
|
|
20230614,210100,4245051150,11710,11710,11710,11710,0
|
|
20230614,210000,4245051150,11710,11710,11710,11710,0
|
|
20230614,205900,4245051150,11710,11710,11710,11710,0
|
|
20230614,205800,4245051150,11710,11710,11710,11710,0
|
|
20230614,205700,4245051150,11710,11710,11710,11710,0
|
|
20230614,205600,4245051150,11710,11710,11710,11710,0
|
|
20230614,205500,4245051150,11710,11710,11710,11710,0
|
|
20230614,205400,4245051150,11710,11710,11710,11710,0
|
|
20230614,205300,4245051150,11710,11710,11710,11710,0
|
|
20230614,205200,4245051150,11710,11710,11710,11710,0
|
|
20230614,205100,4245051150,11710,11710,11710,11710,0
|
|
20230614,205000,4245051150,11710,11710,11710,11710,0
|
|
20230614,204900,4245051150,11710,11710,11710,11710,0
|
|
20230614,204800,4245051150,11710,11710,11710,11710,1821
|
|
20230614,204700,4245051150,11710,11710,11710,11710,0
|
|
20230614,204600,4245051150,11710,11710,11710,11710,0
|
|
20230614,204500,4245051150,11710,11710,11710,11710,0
|
|
20230614,204400,4245051150,11710,11710,11710,11710,0
|
|
20230614,204300,4245051150,11710,11710,11710,11710,0
|
|
20230614,204200,4245051150,11710,11710,11710,11710,0
|
|
20230614,204100,4245051150,11710,11710,11710,11710,0
|
|
20230614,204000,4245051150,11710,11710,11710,11710,0
|
|
20230614,203900,4245051150,11710,11710,11710,11710,0
|
|
20230614,203800,4245051150,11710,11710,11710,11710,0
|
|
20230614,203700,4245051150,11710,11710,11710,11710,0
|
|
20230614,203600,4245051150,11710,11710,11710,11710,0
|
|
20230614,203500,4245051150,11710,11710,11710,11710,0
|
|
20230614,203400,4245051150,11710,11710,11710,11710,0
|
|
20230614,203300,4245051150,11710,11710,11710,11710,0
|
|
20230614,203200,4245051150,11710,11710,11710,11710,0
|
|
20230614,203100,4245051150,11710,11710,11710,11710,0
|
|
20230614,203000,4245051150,11710,11710,11710,11710,0
|
|
20230614,202900,4245051150,11710,11710,11710,11710,0
|
|
20230614,202800,4245051150,11710,11710,11710,11710,0
|
|
20230614,202700,4245051150,11710,11710,11710,11710,0
|
|
20230614,202600,4245051150,11710,11710,11710,11710,0
|
|
20230614,202500,4245051150,11710,11710,11710,11710,0
|
|
20230614,202400,4245051150,11710,11710,11710,11710,0
|
|
20230614,202300,4245051150,11710,11710,11710,11710,0
|
|
20230614,202200,4245051150,11710,11710,11710,11710,0
|
|
20230614,202100,4245051150,11710,11710,11710,11710,0
|
|
20230614,202000,4245051150,11710,11710,11710,11710,0
|
|
20230614,201900,4245051150,11710,11710,11710,11710,0
|
|
20230614,201800,4245051150,11710,11710,11710,11710,1821
|
|
20230614,201700,4245051150,11710,11710,11710,11710,0
|
|
20230614,201600,4245051150,11710,11710,11710,11710,0
|
|
20230614,201500,4245051150,11710,11710,11710,11710,0
|
|
20230614,201400,4245051150,11710,11710,11710,11710,0
|
|
20230614,201300,4245051150,11710,11710,11710,11710,0
|
|
20230614,201200,4245051150,11710,11710,11710,11710,0
|
|
20230614,201100,4245051150,11710,11710,11710,11710,0
|
|
20230614,201000,4245051150,11710,11710,11710,11710,0
|
|
20230614,200900,4245051150,11710,11710,11710,11710,0
|
|
20230614,200800,4245051150,11710,11710,11710,11710,0
|
|
20230614,200700,4245051150,11710,11710,11710,11710,0
|
|
20230614,200600,4245051150,11710,11710,11710,11710,0
|
|
20230614,200500,4245051150,11710,11710,11710,11710,0
|
|
20230614,200400,4245051150,11710,11710,11710,11710,0
|
|
20230614,200300,4245051150,11710,11710,11710,11710,0
|
|
20230614,200200,4245051150,11710,11710,11710,11710,0
|
|
20230614,200100,4245051150,11710,11710,11710,11710,0
|
|
20230614,200000,4245051150,11710,11710,11710,11710,0
|
|
20230614,195900,4245051150,11710,11710,11710,11710,0
|
|
20230614,195800,4245051150,11710,11710,11710,11710,0
|
|
20230614,195700,4245051150,11710,11710,11710,11710,0
|
|
20230614,195600,4245051150,11710,11710,11710,11710,0
|
|
20230614,195500,4245051150,11710,11710,11710,11710,0
|
|
20230614,195400,4245051150,11710,11710,11710,11710,0
|
|
20230614,195300,4245051150,11710,11710,11710,11710,0
|
|
20230614,195200,4245051150,11710,11710,11710,11710,0
|
|
20230614,195100,4245051150,11710,11710,11710,11710,0
|
|
20230614,195000,4245051150,11710,11710,11710,11710,0
|
|
20230614,194900,4245051150,11710,11710,11710,11710,0
|
|
20230614,194800,4245051150,11710,11710,11710,11710,1821
|
|
20230614,194700,4245051150,11710,11710,11710,11710,0
|
|
20230614,194600,4245051150,11710,11710,11710,11710,0
|
|
20230614,194500,4245051150,11710,11710,11710,11710,0
|
|
20230614,194400,4245051150,11710,11710,11710,11710,0
|
|
20230614,194300,4245051150,11710,11710,11710,11710,0
|
|
20230614,194200,4245051150,11710,11710,11710,11710,0
|
|
20230614,194100,4245051150,11710,11710,11710,11710,0
|
|
20230614,194000,4245051150,11710,11710,11710,11710,0
|
|
20230614,193900,4245051150,11710,11710,11710,11710,0
|
|
20230614,193800,4245051150,11710,11710,11710,11710,0
|
|
20230614,193700,4245051150,11710,11710,11710,11710,0
|
|
20230614,193600,4245051150,11710,11710,11710,11710,0
|
|
20230614,193500,4245051150,11710,11710,11710,11710,0
|
|
20230614,193400,4245051150,11710,11710,11710,11710,0
|
|
20230614,193300,4245051150,11710,11710,11710,11710,0
|
|
20230614,193200,4245051150,11710,11710,11710,11710,0
|
|
20230614,193100,4245051150,11710,11710,11710,11710,0
|
|
20230614,193000,4245051150,11710,11710,11710,11710,0
|
|
20230614,192900,4245051150,11710,11710,11710,11710,0
|
|
20230614,192800,4245051150,11710,11710,11710,11710,0
|
|
20230614,192700,4245051150,11710,11710,11710,11710,0
|
|
20230614,192600,4245051150,11710,11710,11710,11710,0
|
|
20230614,192500,4245051150,11710,11710,11710,11710,0
|
|
20230614,192400,4245051150,11710,11710,11710,11710,0
|
|
20230614,192300,4245051150,11710,11710,11710,11710,0
|
|
20230614,192200,4245051150,11710,11710,11710,11710,0
|
|
20230614,192100,4245051150,11710,11710,11710,11710,0
|
|
20230614,192000,4245051150,11710,11710,11710,11710,0
|
|
20230614,191900,4245051150,11710,11710,11710,11710,0
|
|
20230614,191800,4245051150,11710,11710,11710,11710,1821
|
|
20230614,191700,4245051150,11710,11710,11710,11710,0
|
|
20230614,191600,4245051150,11710,11710,11710,11710,0
|
|
20230614,191500,4245051150,11710,11710,11710,11710,0
|
|
20230614,191400,4245051150,11710,11710,11710,11710,0
|
|
20230614,191300,4245051150,11710,11710,11710,11710,0
|
|
20230614,191200,4245051150,11710,11710,11710,11710,0
|
|
20230614,191100,4245051150,11710,11710,11710,11710,0
|
|
20230614,191000,4245051150,11710,11710,11710,11710,0
|
|
20230614,190900,4245051150,11710,11710,11710,11710,0
|
|
20230614,190800,4245051150,11710,11710,11710,11710,0
|
|
20230614,190700,4245051150,11710,11710,11710,11710,0
|
|
20230614,190600,4245051150,11710,11710,11710,11710,0
|
|
20230614,190500,4245051150,11710,11710,11710,11710,0
|
|
20230614,190400,4245051150,11710,11710,11710,11710,0
|
|
20230614,190300,4245051150,11710,11710,11710,11710,0
|
|
20230614,190200,4245051150,11710,11710,11710,11710,0
|
|
20230614,190100,4245051150,11710,11710,11710,11710,0
|
|
20230614,190000,4245051150,11710,11710,11710,11710,0
|
|
20230614,185900,4245051150,11710,11710,11710,11710,0
|
|
20230614,185800,4245051150,11710,11710,11710,11710,0
|
|
20230614,185700,4245051150,11710,11710,11710,11710,0
|
|
20230614,185600,4245051150,11710,11710,11710,11710,0
|
|
20230614,185500,4245051150,11710,11710,11710,11710,0
|
|
20230614,185400,4245051150,11710,11710,11710,11710,0
|
|
20230614,185300,4245051150,11710,11710,11710,11710,0
|
|
20230614,185200,4245051150,11710,11710,11710,11710,0
|
|
20230614,185100,4245051150,11710,11710,11710,11710,0
|
|
20230614,185000,4245051150,11710,11710,11710,11710,0
|
|
20230614,184900,4245051150,11710,11710,11710,11710,0
|
|
20230614,184800,4245051150,11710,11710,11710,11710,1821
|
|
20230614,184700,4245051150,11710,11710,11710,11710,0
|
|
20230614,184600,4245051150,11710,11710,11710,11710,0
|
|
20230614,184500,4245051150,11710,11710,11710,11710,0
|
|
20230614,184400,4245051150,11710,11710,11710,11710,0
|
|
20230614,184300,4245051150,11710,11710,11710,11710,0
|
|
20230614,184200,4245051150,11710,11710,11710,11710,0
|
|
20230614,184100,4245051150,11710,11710,11710,11710,0
|
|
20230614,184000,4245051150,11710,11710,11710,11710,0
|
|
20230614,183900,4245051150,11710,11710,11710,11710,0
|
|
20230614,183800,4245051150,11710,11710,11710,11710,0
|
|
20230614,183700,4245051150,11710,11710,11710,11710,0
|
|
20230614,183600,4245051150,11710,11710,11710,11710,0
|
|
20230614,183500,4245051150,11710,11710,11710,11710,0
|
|
20230614,183400,4245051150,11710,11710,11710,11710,0
|
|
20230614,183300,4245051150,11710,11710,11710,11710,0
|
|
20230614,183200,4245051150,11710,11710,11710,11710,0
|
|
20230614,183100,4245051150,11710,11710,11710,11710,0
|
|
20230614,183000,4245051150,11710,11710,11710,11710,0
|
|
20230614,182900,4245051150,11710,11710,11710,11710,0
|
|
20230614,182800,4245051150,11710,11710,11710,11710,0
|
|
20230614,182700,4245051150,11710,11710,11710,11710,0
|
|
20230614,182600,4245051150,11710,11710,11710,11710,0
|
|
20230614,182500,4245051150,11710,11710,11710,11710,0
|
|
20230614,182400,4245051150,11710,11710,11710,11710,0
|
|
20230614,182300,4245051150,11710,11710,11710,11710,0
|
|
20230614,182200,4245051150,11710,11710,11710,11710,0
|
|
20230614,182100,4245051150,11710,11710,11710,11710,0
|
|
20230614,182000,4245051150,11710,11710,11710,11710,0
|
|
20230614,181900,4245051150,11710,11710,11710,11710,0
|
|
20230614,181800,4245051150,11710,11710,11710,11710,1821
|
|
20230614,181700,4245051150,11710,11710,11710,11710,0
|
|
20230614,181600,4245051150,11710,11710,11710,11710,0
|
|
20230614,181500,4245051150,11710,11710,11710,11710,0
|
|
20230614,181400,4245051150,11710,11710,11710,11710,0
|
|
20230614,181300,4245051150,11710,11710,11710,11710,0
|
|
20230614,181200,4245051150,11710,11710,11710,11710,0
|
|
20230614,181100,4245051150,11710,11710,11710,11710,0
|
|
20230614,181000,4245051150,11710,11710,11710,11710,0
|
|
20230614,180900,4245051150,11710,11710,11710,11710,0
|
|
20230614,180800,4245051150,11710,11710,11710,11710,0
|
|
20230614,180700,4245051150,11710,11710,11710,11710,0
|
|
20230614,180600,4245051150,11710,11710,11710,11710,0
|
|
20230614,180500,4245051150,11710,11710,11710,11710,0
|
|
20230614,180400,4245051150,11710,11710,11710,11710,0
|
|
20230614,180300,4245051150,11710,11710,11710,11710,0
|
|
20230614,180200,4245051150,11710,11710,11710,11710,0
|
|
20230614,180100,4245051150,11710,11710,11710,11710,0
|
|
20230614,180000,4245051150,11710,11710,11710,11710,0
|
|
20230614,175900,4245051150,11710,11710,11710,11710,0
|
|
20230614,175800,4245051150,11710,11710,11710,11710,0
|
|
20230614,175700,4245051150,11710,11710,11710,11710,0
|
|
20230614,175600,4245051150,11710,11710,11710,11710,0
|
|
20230614,175500,4245051150,11710,11710,11710,11710,0
|
|
20230614,175400,4245051150,11710,11710,11710,11710,0
|
|
20230614,175300,4245051150,11710,11710,11710,11710,0
|
|
20230614,175200,4245051150,11710,11710,11710,11710,0
|
|
20230614,175100,4245051150,11710,11710,11710,11710,0
|
|
20230614,175000,4245051150,11710,11710,11710,11710,0
|
|
20230614,174900,4245051150,11710,11710,11710,11710,0
|
|
20230614,174800,4245051150,11710,11710,11710,11710,1821
|
|
20230614,174700,4245051150,11710,11710,11710,11710,0
|
|
20230614,174600,4245051150,11710,11710,11710,11710,0
|
|
20230614,174500,4245051150,11710,11710,11710,11710,0
|
|
20230614,174400,4245051150,11710,11710,11710,11710,0
|
|
20230614,174300,4245051150,11710,11710,11710,11710,0
|
|
20230614,174200,4245051150,11710,11710,11710,11710,0
|
|
20230614,174100,4245051150,11710,11710,11710,11710,0
|
|
20230614,174000,4245051150,11710,11710,11710,11710,0
|
|
20230614,173900,4245051150,11710,11710,11710,11710,0
|
|
20230614,173800,4245051150,11710,11710,11710,11710,0
|
|
20230614,173700,4245051150,11710,11710,11710,11710,0
|
|
20230614,173600,4245051150,11710,11710,11710,11710,0
|
|
20230614,173500,4245051150,11710,11710,11710,11710,0
|
|
20230614,173400,4245051150,11710,11710,11710,11710,0
|
|
20230614,173300,4245051150,11710,11710,11710,11710,0
|
|
20230614,173200,4245051150,11710,11710,11710,11710,0
|
|
20230614,173100,4245051150,11710,11710,11710,11710,0
|
|
20230614,173000,4245051150,11710,11710,11710,11710,0
|
|
20230614,172900,4245051150,11710,11710,11710,11710,0
|
|
20230614,172800,4245051150,11710,11710,11710,11710,0
|
|
20230614,172700,4245051150,11710,11710,11710,11710,0
|
|
20230614,172600,4245051150,11710,11710,11710,11710,0
|
|
20230614,172500,4245051150,11710,11710,11710,11710,0
|
|
20230614,172400,4245051150,11710,11710,11710,11710,0
|
|
20230614,172300,4245051150,11710,11710,11710,11710,0
|
|
20230614,172200,4245051150,11710,11710,11710,11710,0
|
|
20230614,172100,4245051150,11710,11710,11710,11710,0
|
|
20230614,172000,4245051150,11710,11710,11710,11710,0
|
|
20230614,171900,4245051150,11710,11710,11710,11710,0
|
|
20230614,171800,4245051150,11710,11710,11710,11710,1821
|
|
20230614,171700,4245051150,11710,11710,11710,11710,0
|
|
20230614,171600,4245051150,11710,11710,11710,11710,0
|
|
20230614,171500,4245051150,11710,11710,11710,11710,0
|
|
20230614,171400,4245051150,11710,11710,11710,11710,0
|
|
20230614,171300,4245051150,11710,11710,11710,11710,0
|
|
20230614,171200,4245051150,11710,11710,11710,11710,0
|
|
20230614,171100,4245051150,11710,11710,11710,11710,0
|
|
20230614,171000,4245051150,11710,11710,11710,11710,0
|
|
20230614,170900,4245051150,11710,11710,11710,11710,0
|
|
20230614,170800,4245051150,11710,11710,11710,11710,0
|
|
20230614,170700,4245051150,11710,11710,11710,11710,0
|
|
20230614,170600,4245051150,11710,11710,11710,11710,0
|
|
20230614,170500,4245051150,11710,11710,11710,11710,0
|
|
20230614,170400,4245051150,11710,11710,11710,11710,0
|
|
20230614,170300,4245051150,11710,11710,11710,11710,0
|
|
20230614,170200,4245051150,11710,11710,11710,11710,0
|
|
20230614,170100,4245051150,11710,11710,11710,11710,0
|
|
20230614,170000,4245051150,11710,11710,11710,11710,0
|
|
20230614,165900,4245051150,11710,11710,11710,11710,0
|
|
20230614,165800,4245051150,11710,11710,11710,11710,0
|
|
20230614,165700,4245051150,11710,11710,11710,11710,0
|
|
20230614,165600,4245051150,11710,11710,11710,11710,0
|
|
20230614,165500,4245051150,11710,11710,11710,11710,0
|
|
20230614,165400,4245051150,11710,11710,11710,11710,0
|
|
20230614,165300,4245051150,11710,11710,11710,11710,0
|
|
20230614,165200,4245051150,11710,11710,11710,11710,0
|
|
20230614,165100,4245051150,11710,11710,11710,11710,0
|
|
20230614,165000,4245051150,11710,11710,11710,11710,0
|
|
20230614,164900,4245051150,11710,11710,11710,11710,0
|
|
20230614,164800,4245051150,11710,11710,11710,11710,1821
|
|
20230614,164700,4245051150,11710,11710,11710,11710,0
|
|
20230614,164600,4245051150,11710,11710,11710,11710,0
|
|
20230614,164500,4245051150,11710,11710,11710,11710,0
|
|
20230614,164400,4245051150,11710,11710,11710,11710,0
|
|
20230614,164300,4245051150,11710,11710,11710,11710,0
|
|
20230614,164200,4245051150,11710,11710,11710,11710,0
|
|
20230614,164100,4245051150,11710,11710,11710,11710,0
|
|
20230614,164000,4245051150,11710,11710,11710,11710,0
|
|
20230614,163900,4245051150,11710,11710,11710,11710,0
|
|
20230614,163800,4245051150,11710,11710,11710,11710,0
|
|
20230614,163700,4245051150,11710,11710,11710,11710,0
|
|
20230614,163600,4245051150,11710,11710,11710,11710,0
|
|
20230614,163500,4245051150,11710,11710,11710,11710,0
|
|
20230614,163400,4245051150,11710,11710,11710,11710,0
|
|
20230614,163300,4245051150,11710,11710,11710,11710,0
|
|
20230614,163200,4245051150,11710,11710,11710,11710,0
|
|
20230614,163100,4245051150,11710,11710,11710,11710,0
|
|
20230614,163000,4245051150,11710,11710,11710,11710,0
|
|
20230614,162900,4245051150,11710,11710,11710,11710,0
|
|
20230614,162800,4245051150,11710,11710,11710,11710,0
|
|
20230614,162700,4245051150,11710,11710,11710,11710,0
|
|
20230614,162600,4245051150,11710,11710,11710,11710,0
|
|
20230614,162500,4245051150,11710,11710,11710,11710,0
|
|
20230614,162400,4245051150,11710,11710,11710,11710,0
|
|
20230614,162300,4245051150,11710,11710,11710,11710,0
|
|
20230614,162200,4245051150,11710,11710,11710,11710,0
|
|
20230614,162100,4245051150,11710,11710,11710,11710,0
|
|
20230614,162000,4245051150,11710,11710,11710,11710,0
|
|
20230614,161900,4245051150,11710,11710,11710,11710,0
|
|
20230614,161800,4245051150,11710,11710,11710,11710,1821
|
|
20230614,161700,4245051150,11710,11710,11710,11710,0
|
|
20230614,161600,4245051150,11710,11710,11710,11710,0
|
|
20230614,161500,4245051150,11710,11710,11710,11710,0
|
|
20230614,161400,4245051150,11710,11710,11710,11710,0
|
|
20230614,161300,4245051150,11710,11710,11710,11710,0
|
|
20230614,161200,4245051150,11710,11710,11710,11710,0
|
|
20230614,161100,4245051150,11710,11710,11710,11710,0
|
|
20230614,161000,4245051150,11710,11710,11710,11710,0
|
|
20230614,160900,4245051150,11710,11710,11710,11710,0
|
|
20230614,160800,4245051150,11710,11710,11710,11710,0
|
|
20230614,160700,4245051150,11710,11710,11710,11710,0
|
|
20230614,160600,4245051150,11710,11710,11710,11710,0
|
|
20230614,160500,4245051150,11710,11710,11710,11710,0
|
|
20230614,160400,4245051150,11710,11710,11710,11710,0
|
|
20230614,160300,4245051150,11710,11710,11710,11710,0
|
|
20230614,160200,4245051150,11710,11710,11710,11710,0
|
|
20230614,160100,4245051150,11710,11710,11710,11710,0
|
|
20230614,160000,4245051150,11710,11710,11710,11710,0
|
|
20230614,155900,4245051150,11710,11710,11710,11710,0
|
|
20230614,155800,4245051150,11710,11710,11710,11710,0
|
|
20230614,155700,4245051150,11710,11710,11710,11710,0
|
|
20230614,155600,4245051150,11710,11710,11710,11710,0
|
|
20230614,155500,4245051150,11710,11710,11710,11710,0
|
|
20230614,155400,4245051150,11710,11710,11710,11710,0
|
|
20230614,155300,4245051150,11710,11710,11710,11710,0
|
|
20230614,155200,4245051150,11710,11710,11710,11710,0
|
|
20230614,155100,4245051150,11710,11710,11710,11710,0
|
|
20230614,155000,4245051150,11710,11710,11710,11710,0
|
|
20230614,154900,4245051150,11710,11710,11710,11710,0
|
|
20230614,154800,4245051150,11710,11710,11710,11710,1821
|
|
20230614,154700,4245051150,11710,11710,11710,11710,0
|
|
20230614,154600,4245051150,11710,11710,11710,11710,0
|
|
20230614,154500,4245051150,11710,11710,11710,11710,0
|
|
20230614,154400,4245051150,11710,11710,11710,11710,0
|
|
20230614,154300,4245051150,11710,11710,11710,11710,0
|
|
20230614,154200,4245051150,11710,11710,11710,11710,0
|
|
20230614,154100,4245051150,11710,11710,11710,11710,0
|
|
20230614,154000,4245051150,11710,11710,11710,11710,0
|
|
20230614,153900,4245051150,11710,11710,11710,11710,0
|
|
20230614,153800,4245051150,11710,11710,11710,11710,0
|
|
20230614,153700,4245051150,11710,11710,11710,11710,0
|
|
20230614,153600,4245051150,11710,11710,11710,11710,0
|
|
20230614,153500,4245051150,11710,11710,11710,11710,0
|
|
20230614,153400,4245051150,11710,11710,11710,11710,0
|
|
20230614,153300,4245051150,11710,11710,11710,11710,0
|
|
20230614,153200,4245051150,11710,11710,11710,11710,0
|
|
20230614,153100,4245051150,11710,11710,11710,11710,0
|
|
20230614,153000,4245051150,11710,11710,11710,11710,1821
|
|
20230614,152900,4223727240,11760,11760,11760,11760,0
|
|
20230614,152800,4223727240,11760,11760,11760,11760,0
|
|
20230614,152700,4223727240,11760,11760,11760,11760,0
|
|
20230614,152600,4223727240,11760,11760,11760,11760,0
|
|
20230614,152500,4223727240,11760,11760,11760,11760,0
|
|
20230614,152400,4223727240,11760,11760,11760,11760,0
|
|
20230614,152300,4223727240,11760,11760,11760,11760,0
|
|
20230614,152200,4223727240,11760,11760,11760,11760,0
|
|
20230614,152100,4223727240,11760,11760,11760,11760,0
|
|
20230614,152000,4223727240,11760,11760,11760,11760,0
|
|
20230614,151900,4223727240,11760,11750,11760,11700,716
|
|
20230614,151800,4215337520,11700,11750,11750,11700,304
|
|
20230614,151700,4211780020,11690,11690,11700,11690,471
|
|
20230614,151600,4206272680,11690,11720,11730,11680,1795
|
|
20230614,151500,4185266570,11720,11730,11730,11710,829
|
|
20230614,151400,4175547000,11730,11720,11730,11720,585
|
|
20230614,151300,4168686270,11730,11720,11750,11680,2007
|
|
20230614,151200,4145207050,11720,11750,11750,11710,858
|
|
20230614,151100,4135144540,11760,11720,11760,11720,1024
|
|
20230614,151000,4123116240,11730,11730,11770,11730,1178
|
|
20230614,150900,4109275340,11740,11760,11770,11740,844
|
|
20230614,150800,4099355870,11770,11710,11780,11710,947
|
|
20230614,150700,4088224030,11720,11720,11790,11710,9474
|
|
20230614,150600,3977060940,11720,11720,11730,11720,1208
|
|
20230614,150500,3962898810,11720,11730,11730,11720,2570
|
|
20230614,150400,3932759580,11720,11710,11730,11680,4906
|
|
20230614,150300,3875255110,11710,11680,11720,11680,4435
|
|
20230614,150200,3823397020,11690,11700,11700,11680,2224
|
|
20230614,150100,3797395500,11690,11680,11700,11680,740
|
|
20230614,150000,3788742470,11700,11700,11700,11680,1409
|
|
20230614,145900,3772270270,11690,11700,11700,11680,889
|
|
20230614,145800,3761876160,11700,11700,11710,11680,1020
|
|
20230614,145700,3749945940,11700,11750,11750,11700,6427
|
|
20230614,145600,3674653390,11750,11710,11750,11700,447
|
|
20230614,145500,3669418920,11710,11720,11730,11710,3007
|
|
20230614,145400,3634177550,11720,11740,11770,11720,1160
|
|
20230614,145300,3620563980,11710,11720,11730,11700,1313
|
|
20230614,145200,3605175300,11720,11760,11760,11720,4711
|
|
20230614,145100,3549861430,11770,11770,11770,11770,851
|
|
20230614,145000,3539845160,11770,11770,11770,11770,708
|
|
20230614,144900,3531512000,11780,11770,11780,11770,379
|
|
20230614,144800,3527048770,11770,11770,11770,11770,841
|
|
20230614,144700,3517150200,11770,11780,11780,11770,600
|
|
20230614,144600,3510083520,11780,11780,11790,11780,324
|
|
20230614,144500,3506266650,11780,11780,11790,11780,827
|
|
20230614,144400,3496524380,11780,11790,11790,11780,944
|
|
20230614,144300,3485401540,11790,11790,11790,11790,325
|
|
20230614,144200,3481569790,11790,11790,11790,11790,801
|
|
20230614,144100,3472126000,11790,11810,11810,11790,532
|
|
20230614,144000,3465851190,11810,11840,11840,11810,230
|
|
20230614,143900,3463134680,11810,11810,11810,11810,10
|
|
20230614,143800,3463016580,11810,11810,11830,11810,122
|
|
20230614,143700,3461575660,11800,11800,11820,11800,183
|
|
20230614,143600,3459415920,11800,11810,11810,11800,204
|
|
20230614,143500,3457007470,11810,11810,11830,11810,78
|
|
20230614,143400,3456086230,11780,11800,11800,11780,85
|
|
20230614,143300,3455084850,11790,11820,11820,11790,2213
|
|
20230614,143200,3428976120,11810,11820,11820,11810,16
|
|
20230614,143100,3428787130,11820,11900,11900,11820,63
|
|
20230614,143000,3428038390,11900,11810,11900,11800,94
|
|
20230614,142900,3426928800,11800,11900,11900,11800,854
|
|
20230614,142800,3416814920,11900,11910,11910,11900,135
|
|
20230614,142700,3415208200,11920,11900,11920,11900,1077
|
|
20230614,142600,3402381990,11890,11880,11900,11880,1892
|
|
20230614,142500,3379873650,11880,11880,11880,11870,2137
|
|
20230614,142400,3354488850,11860,11870,11870,11860,1350
|
|
20230614,142300,3338464830,11870,11860,11880,11860,718
|
|
20230614,142200,3329937180,11860,11860,11880,11860,675
|
|
20230614,142100,3321923720,11860,11870,11880,11860,1512
|
|
20230614,142000,3303962400,11870,11870,11870,11870,168
|
|
20230614,141900,3301968240,11870,11830,11870,11830,2932
|
|
20230614,141800,3267213100,11840,11840,11850,11840,100
|
|
20230614,141700,3266028870,11830,11830,11850,11830,360
|
|
20230614,141600,3261764470,11830,11840,11860,11830,2743
|
|
20230614,141500,3229266480,11820,11830,11840,11820,916
|
|
20230614,141400,3218422820,11810,11800,11810,11800,1073
|
|
20230614,141300,3205750730,11800,11770,11800,11770,158
|
|
20230614,141200,3203889270,11770,11770,11800,11770,925
|
|
20230614,141100,3192986970,11800,11800,11810,11800,831
|
|
20230614,141000,3183180860,11800,11770,11800,11770,1172
|
|
20230614,140900,3169364770,11770,11790,11790,11770,2808
|
|
20230614,140800,3136302960,11780,11790,11790,11780,920
|
|
20230614,140700,3125463020,11780,11780,11780,11780,371
|
|
20230614,140600,3121092640,11780,11790,11800,11780,1783
|
|
20230614,140500,3100074000,11790,11810,11810,11790,4505
|
|
20230614,140400,3046899780,11810,11810,11810,11810,297
|
|
20230614,140300,3043392210,11810,11820,11830,11810,555
|
|
20230614,140200,3036831830,11820,11830,11830,11820,792
|
|
20230614,140100,3027467590,11820,11820,11820,11810,2014
|
|
20230614,140000,3003663010,11820,11840,11870,11820,1126
|
|
20230614,135900,2990332340,11830,11810,11830,11810,4833
|
|
20230614,135800,2933166420,11820,11780,11820,11780,1901
|
|
20230614,135700,2910707870,11800,11780,11800,11770,2601
|
|
20230614,135600,2880080650,11770,11770,11770,11770,580
|
|
20230614,135500,2873254050,11780,11770,11780,11770,302
|
|
20230614,135400,2869698500,11770,11750,11780,11750,1818
|
|
20230614,135300,2848306870,11750,11780,11780,11750,332
|
|
20230614,135200,2844405750,11750,11760,11760,11740,318
|
|
20230614,135100,2840668900,11760,11730,11770,11730,796
|
|
20230614,135000,2831306800,11730,11730,11730,11730,250
|
|
20230614,134900,2828374300,11730,11770,11770,11730,734
|
|
20230614,134800,2819737440,11770,11750,11770,11730,1809
|
|
20230614,134700,2798450090,11740,11730,11740,11730,964
|
|
20230614,134600,2787140920,11730,11730,11730,11730,20
|
|
20230614,134500,2786906320,11730,11770,11780,11730,2870
|
|
20230614,134400,2753188480,11770,11760,11770,11730,563
|
|
20230614,134300,2746563450,11770,11760,11770,11760,640
|
|
20230614,134200,2739031450,11780,11700,11780,11700,1417
|
|
20230614,134100,2722382910,11700,11690,11700,11690,611
|
|
20230614,134000,2715237910,11690,11670,11690,11670,458
|
|
20230614,133900,2709887890,11670,11670,11680,11670,92
|
|
20230614,133800,2708813550,11670,11670,11670,11670,55
|
|
20230614,133700,2708171700,11670,11670,11670,11670,60
|
|
20230614,133600,2707471500,11670,11660,11670,11650,375
|
|
20230614,133500,2703095540,11660,11670,11670,11650,128
|
|
20230614,133400,2701601940,11670,11650,11670,11650,6
|
|
20230614,133300,2701532020,11640,11650,11690,11640,2368
|
|
20230614,133200,2673896790,11640,11620,11640,11620,1261
|
|
20230614,133100,2659225750,11620,11620,11620,11620,82
|
|
20230614,133000,2658272910,11630,11620,11630,11620,213
|
|
20230614,132900,2655797570,11620,11620,11620,11620,705
|
|
20230614,132800,2647605470,11610,11620,11620,11610,522
|
|
20230614,132700,2641542900,11610,11610,11610,11610,0
|
|
20230614,132600,2641542900,11610,11610,11610,11600,2546
|
|
20230614,132500,2611986600,11620,11610,11630,11610,340
|
|
20230614,132400,2608036800,11620,11620,11620,11610,33
|
|
20230614,132300,2607653350,11620,11630,11630,11610,1327
|
|
20230614,132200,2592232110,11630,11630,11630,11620,2644
|
|
20230614,132100,2561507370,11630,11630,11640,11630,2202
|
|
20230614,132000,2535894770,11630,11640,11640,11630,69
|
|
20230614,131900,2535091720,11640,11640,11640,11640,397
|
|
20230614,131800,2530470640,11640,11620,11640,11620,1067
|
|
20230614,131700,2518061580,11620,11610,11620,11600,1099
|
|
20230614,131600,2505299850,11600,11610,11610,11600,1314
|
|
20230614,131500,2490053760,11610,11610,11610,11610,232
|
|
20230614,131400,2487360240,11610,11610,11610,11610,619
|
|
20230614,131300,2480173650,11620,11620,11620,11610,1226
|
|
20230614,131200,2465937300,11620,11620,11620,11610,227
|
|
20230614,131100,2463299710,11620,11620,11620,11610,105
|
|
20230614,131000,2462079660,11610,11630,11630,11610,4252
|
|
20230614,130900,2412690930,11630,11630,11630,11630,341
|
|
20230614,130800,2408725100,11630,11630,11630,11630,170
|
|
20230614,130700,2406748000,11620,11640,11640,11620,2113
|
|
20230614,130600,2382174090,11640,11640,11640,11640,100
|
|
20230614,130500,2381010090,11630,11640,11640,11630,72
|
|
20230614,130400,2380172130,11630,11630,11630,11630,2
|
|
20230614,130300,2380148870,11630,11630,11630,11630,80
|
|
20230614,130200,2379218470,11630,11640,11640,11630,282
|
|
20230614,130100,2375936590,11640,11660,11660,11620,826
|
|
20230614,130000,2366323950,11660,11620,11660,11620,276
|
|
20230614,125900,2363115440,11610,11610,11620,11600,1121
|
|
20230614,125800,2350104580,11600,11610,11610,11600,2323
|
|
20230614,125700,2323140890,11610,11630,11630,11600,3369
|
|
20230614,125600,2284026510,11630,11620,11630,11620,1837
|
|
20230614,125500,2262678640,11620,11610,11630,11610,908
|
|
20230614,125400,2252127560,11610,11650,11650,11610,970
|
|
20230614,125300,2240853100,11650,11650,11650,11640,101
|
|
20230614,125200,2239677050,11650,11620,11650,11610,852
|
|
20230614,125100,2229774780,11610,11620,11620,11610,301
|
|
20230614,125000,2226277380,11620,11650,11660,11610,2150
|
|
20230614,124900,2201290520,11650,11670,11670,11650,3116
|
|
20230614,124800,2164980480,11670,11670,11670,11660,518
|
|
20230614,124700,2158940420,11650,11670,11670,11650,4435
|
|
20230614,124600,2107236910,11670,11670,11670,11670,516
|
|
20230614,124500,2101215190,11660,11670,11690,11660,594
|
|
20230614,124400,2094286050,11670,11680,11690,11670,2133
|
|
20230614,124300,2069374930,11680,11700,11700,11680,528
|
|
20230614,124200,2063203250,11700,11720,11720,11700,1730
|
|
20230614,124100,2042958400,11720,11720,11720,11720,56
|
|
20230614,124000,2042302080,11730,11740,11740,11730,106
|
|
20230614,123900,2041057690,11740,11740,11740,11740,10
|
|
20230614,123800,2040940290,11690,11680,11700,11680,3178
|
|
20230614,123700,2003765680,11680,11700,11700,11680,134
|
|
20230614,123600,2002199710,11700,11690,11700,11680,57
|
|
20230614,123500,2001533420,11690,11690,11690,11690,221
|
|
20230614,123400,1998949930,11690,11680,11690,11680,593
|
|
20230614,123300,1992019390,11690,11700,11700,11680,579
|
|
20230614,123200,1985251830,11700,11710,11710,11700,2238
|
|
20230614,123100,1959065790,11710,11710,11720,11710,958
|
|
20230614,123000,1947846550,11710,11720,11720,11710,828
|
|
20230614,122900,1938148240,11720,11720,11720,11720,125
|
|
20230614,122800,1936683240,11730,11730,11730,11710,467
|
|
20230614,122700,1931207870,11730,11770,11770,11710,4310
|
|
20230614,122600,1880588210,11760,11770,11770,11760,3271
|
|
20230614,122500,1842090750,11770,11780,11780,11770,1469
|
|
20230614,122400,1824786050,11780,11780,11780,11780,604
|
|
20230614,122300,1817670930,11780,11780,11780,11780,943
|
|
20230614,122200,1806562390,11780,11790,11790,11780,510
|
|
20230614,122100,1800554490,11780,11790,11790,11780,120
|
|
20230614,122000,1799140790,11790,11790,11790,11780,78
|
|
20230614,121900,1798221300,11790,11790,11790,11790,3
|
|
20230614,121800,1798185930,11790,11790,11790,11790,34
|
|
20230614,121700,1797785070,11780,11790,11790,11780,36
|
|
20230614,121600,1797360780,11790,11780,11790,11780,319
|
|
20230614,121500,1793600670,11780,11780,11790,11780,1180
|
|
20230614,121400,1779698890,11780,11790,11790,11780,116
|
|
20230614,121300,1778331850,11790,11780,11790,11780,688
|
|
20230614,121200,1770224800,11780,11790,11790,11780,99
|
|
20230614,121100,1769058550,11780,11790,11790,11780,71
|
|
20230614,121000,1768222160,11790,11790,11790,11790,41
|
|
20230614,120900,1767738770,11780,11780,11790,11780,866
|
|
20230614,120800,1757535750,11780,11780,11780,11780,112
|
|
20230614,120700,1756216390,11780,11780,11790,11780,1594
|
|
20230614,120600,1737438570,11780,11780,11790,11780,274
|
|
20230614,120500,1734209650,11780,11790,11790,11780,81
|
|
20230614,120400,1733255270,11780,11790,11790,11780,303
|
|
20230614,120300,1729683060,11790,11790,11790,11790,0
|
|
20230614,120200,1729683060,11790,11780,11790,11780,164
|
|
20230614,120100,1727750220,11790,11790,11790,11790,510
|
|
20230614,120000,1721737320,11790,11790,11790,11780,165
|
|
20230614,115900,1719792470,11780,11780,11780,11780,225
|
|
20230614,115800,1717141970,11780,11790,11790,11780,12
|
|
20230614,115700,1717000510,11790,11800,11800,11790,376
|
|
20230614,115600,1712567240,11800,11780,11800,11780,287
|
|
20230614,115500,1709184160,11780,11790,11790,11780,1056
|
|
20230614,115400,1696737060,11780,11790,11790,11780,272
|
|
20230614,115300,1693532180,11790,11790,11790,11790,10
|
|
20230614,115200,1693414280,11790,11790,11790,11780,130
|
|
20230614,115100,1691882180,11790,11790,11790,11780,15
|
|
20230614,115000,1691705450,11780,11780,11780,11780,2527
|
|
20230614,114900,1661937390,11780,11790,11790,11780,1909
|
|
20230614,114800,1639435480,11790,11790,11790,11790,134
|
|
20230614,114700,1637855620,11790,11800,11800,11790,861
|
|
20230614,114600,1627704330,11790,11800,11800,11790,2335
|
|
20230614,114500,1600151450,11800,11800,11810,11800,847
|
|
20230614,114400,1590156830,11800,11800,11800,11800,1952
|
|
20230614,114300,1567123230,11800,11800,11810,11800,1759
|
|
20230614,114200,1546366990,11810,11810,11810,11810,240
|
|
20230614,114100,1543532590,11810,11830,11830,11810,6528
|
|
20230614,114000,1466418800,11830,11830,11830,11830,0
|
|
20230614,113900,1466418800,11830,11830,11830,11830,250
|
|
20230614,113800,1463461300,11830,11840,11840,11830,81
|
|
20230614,113700,1462502330,11840,11840,11840,11840,416
|
|
20230614,113600,1457576890,11830,11820,11830,11820,153
|
|
20230614,113500,1455767100,11820,11820,11820,11820,231
|
|
20230614,113400,1453036680,11820,11820,11820,11820,0
|
|
20230614,113300,1453036680,11820,11820,11820,11820,72
|
|
20230614,113200,1452185640,11820,11820,11820,11820,53
|
|
20230614,113100,1451559180,11820,11820,11820,11820,50
|
|
20230614,113000,1450968180,11810,11810,11810,11810,11
|
|
20230614,112900,1450838270,11810,11830,11830,11810,2436
|
|
20230614,112800,1422063900,11830,11820,11830,11820,11
|
|
20230614,112700,1421933870,11820,11820,11820,11820,123
|
|
20230614,112600,1420480010,11830,11820,11830,11820,241
|
|
20230614,112500,1417630910,11820,11810,11820,11810,12
|
|
20230614,112400,1417489180,11820,11820,11820,11820,249
|
|
20230614,112300,1414546000,11810,11810,11810,11810,78
|
|
20230614,112200,1413624820,11810,11820,11820,11810,206
|
|
20230614,112100,1411190020,11810,11810,11810,11810,0
|
|
20230614,112000,1411190020,11810,11810,11810,11810,161
|
|
20230614,111900,1409288610,11820,11820,11820,11820,117
|
|
20230614,111800,1407905670,11820,11810,11820,11810,489
|
|
20230614,111700,1402126580,11810,11820,11820,11810,181
|
|
20230614,111600,1399987880,11820,11810,11820,11810,563
|
|
20230614,111500,1393338570,11820,11810,11820,11810,55
|
|
20230614,111400,1392688480,11810,11810,11820,11810,238
|
|
20230614,111300,1389876670,11820,11820,11820,11820,50
|
|
20230614,111200,1389285670,11810,11820,11820,11810,12
|
|
20230614,111100,1389143920,11820,11820,11830,11820,1652
|
|
20230614,111000,1369617270,11820,11820,11820,11820,683
|
|
20230614,110900,1361544210,11820,11830,11830,11820,512
|
|
20230614,110800,1355492200,11830,11820,11830,11820,1298
|
|
20230614,110700,1340149740,11820,11830,11830,11820,193
|
|
20230614,110600,1337867150,11820,11830,11830,11820,333
|
|
20230614,110500,1333927880,11830,11830,11830,11830,37
|
|
20230614,110400,1333490170,11830,11840,11840,11830,35
|
|
20230614,110300,1333076110,11840,11830,11840,11820,584
|
|
20230614,110200,1326166310,11830,11830,11830,11830,320
|
|
20230614,110100,1322380710,11820,11830,11830,11820,171
|
|
20230614,110000,1320358300,11840,11830,11840,11830,20
|
|
20230614,105900,1320121510,11830,11820,11830,11820,263
|
|
20230614,105800,1317010360,11820,11820,11820,11820,146
|
|
20230614,105700,1315284640,11820,11820,11820,11820,358
|
|
20230614,105600,1311053080,11820,11810,11820,11810,442
|
|
20230614,105500,1305829130,11810,11800,11810,11800,162
|
|
20230614,105400,1303916140,11810,11810,11810,11810,403
|
|
20230614,105300,1299156710,11810,11800,11830,11800,205
|
|
20230614,105200,1296734390,11800,11820,11820,11800,1642
|
|
20230614,105100,1277342420,11820,11830,11840,11820,1232
|
|
20230614,105000,1262775030,11840,11820,11840,11820,1064
|
|
20230614,104900,1250190710,11820,11840,11840,11820,888
|
|
20230614,104800,1239685170,11840,11840,11850,11840,1131
|
|
20230614,104700,1226293130,11840,11840,11850,11840,151
|
|
20230614,104600,1224505230,11850,11840,11850,11840,71
|
|
20230614,104500,1223664580,11840,11860,11860,11840,1773
|
|
20230614,104400,1202654890,11850,11860,11860,11850,139
|
|
20230614,104300,1201007480,11860,11860,11860,11860,230
|
|
20230614,104200,1198279680,11870,11880,11880,11870,66
|
|
20230614,104100,1197496190,11860,11860,11860,11860,392
|
|
20230614,104000,1192847070,11860,11890,11890,11860,137
|
|
20230614,103900,1191218470,11890,11900,11900,11860,91
|
|
20230614,103800,1190137370,11900,11860,11900,11860,22
|
|
20230614,103700,1189876050,11900,11870,11900,11870,510
|
|
20230614,103600,1183813220,11870,11870,11880,11870,425
|
|
20230614,103500,1178767420,11880,11880,11880,11870,496
|
|
20230614,103400,1172875060,11880,11880,11880,11880,0
|
|
20230614,103300,1172875060,11880,11880,11880,11880,1
|
|
20230614,103200,1172863180,11870,11870,11870,11870,84
|
|
20230614,103100,1171866100,11870,11870,11870,11870,55
|
|
20230614,103000,1171213250,11870,11860,11870,11850,28
|
|
20230614,102900,1170881160,11850,11860,11860,11850,164
|
|
20230614,102800,1168937750,11860,11850,11870,11850,2053
|
|
20230614,102700,1144604310,11860,11850,11860,11850,461
|
|
20230614,102600,1139140850,11850,11860,11860,11850,564
|
|
20230614,102500,1132456530,11860,11870,11870,11860,1359
|
|
20230614,102400,1116333670,11870,11890,11890,11870,82
|
|
20230614,102300,1115358880,11880,11880,11880,11870,236
|
|
20230614,102200,1112556130,11870,11870,11870,11870,41
|
|
20230614,102100,1112069460,11870,11870,11870,11870,27
|
|
20230614,102000,1111748970,11870,11870,11870,11870,62
|
|
20230614,101900,1111013030,11870,11870,11870,11860,270
|
|
20230614,101800,1107810250,11870,11860,11870,11860,428
|
|
20230614,101700,1102732300,11870,11870,11870,11870,302
|
|
20230614,101600,1099147560,11870,11880,11880,11870,165
|
|
20230614,101500,1097188180,11880,11880,11880,11880,17
|
|
20230614,101400,1096986220,11880,11880,11880,11880,197
|
|
20230614,101300,1094645860,11880,11880,11880,11880,137
|
|
20230614,101200,1093018300,11880,11880,11880,11880,10
|
|
20230614,101100,1092899500,11880,11880,11880,11880,11
|
|
20230614,101000,1092768820,11860,11880,11880,11860,229
|
|
20230614,100900,1090049580,11880,11900,11900,11860,1621
|
|
20230614,100800,1070799550,11880,11890,11890,11880,697
|
|
20230614,100700,1062515200,11880,11880,11880,11880,131
|
|
20230614,100600,1060958920,11870,11880,11880,11870,663
|
|
20230614,100500,1053082590,11890,11860,11890,11790,8584
|
|
20230614,100400,951569120,11860,11890,11900,11860,7074
|
|
20230614,100300,867488930,11900,11900,11900,11900,388
|
|
20230614,100200,862871730,11900,11910,11910,11900,2144
|
|
20230614,100100,837357910,11900,11920,11920,11900,2209
|
|
20230614,100000,811043780,11920,11930,11930,11920,741
|
|
20230614,095900,802207850,11930,11940,11940,11930,183
|
|
20230614,095800,800022950,11940,11940,11950,11940,243
|
|
20230614,095700,797121430,11950,11960,11960,11950,500
|
|
20230614,095600,791143900,11960,11960,11970,11960,601
|
|
20230614,095500,783955230,11970,11970,11970,11970,364
|
|
20230614,095400,779598150,11940,11940,11940,11940,391
|
|
20230614,095300,774929610,11950,11960,11960,11950,712
|
|
20230614,095200,766421110,11960,11970,11970,11960,514
|
|
20230614,095100,760273270,11960,11960,11960,11960,118
|
|
20230614,095000,758861990,11960,11980,11980,11960,60
|
|
20230614,094900,758143390,11960,11960,11960,11960,0
|
|
20230614,094800,758143390,11960,11960,11960,11960,30
|
|
20230614,094700,757784590,11970,11990,11990,11970,663
|
|
20230614,094600,749843060,11990,11990,11990,11990,69
|
|
20230614,094500,749015750,11980,11980,11980,11980,0
|
|
20230614,094400,749015750,11980,12000,12020,11980,885
|
|
20230614,094300,738394230,12020,12000,12020,12000,1583
|
|
20230614,094200,719396590,11990,11990,11990,11990,881
|
|
20230614,094100,708833400,11980,11970,11980,11970,535
|
|
20230614,094000,702426050,11970,11970,11970,11970,122
|
|
20230614,093900,700965710,11980,11990,11990,11980,398
|
|
20230614,093800,696196430,11990,11990,11990,11990,203
|
|
20230614,093700,693762460,11990,12030,12030,11990,551
|
|
20230614,093600,687145930,12030,12030,12040,12030,589
|
|
20230614,093500,680058700,12030,11980,12030,11980,569
|
|
20230614,093400,673215320,11980,12020,12030,11980,1413
|
|
20230614,093300,656223410,12030,12010,12030,12010,758
|
|
20230614,093200,647119050,12000,11990,12000,11960,1646
|
|
20230614,093100,627379660,11980,11980,11980,11930,843
|
|
20230614,093000,617303150,11980,11960,11980,11960,953
|
|
20230614,092900,605894360,11950,11930,11960,11930,218
|
|
20230614,092800,603288420,11920,11970,11990,11920,1484
|
|
20230614,092700,585540930,11970,11920,11970,11920,1191
|
|
20230614,092600,571334840,11920,11960,11960,11920,4548
|
|
20230614,092500,517033830,11970,12000,12010,11970,3482
|
|
20230614,092400,475256160,12000,12000,12010,12000,2365
|
|
20230614,092300,446875160,12000,12030,12030,12000,3904
|
|
20230614,092200,399967760,12030,12050,12050,12020,2066
|
|
20230614,092100,375098240,12050,12020,12050,12020,812
|
|
20230614,092000,365321320,12020,12000,12030,12000,890
|
|
20230614,091900,354625280,12010,12030,12030,12010,957
|
|
20230614,091800,343129750,12040,12010,12040,12010,1858
|
|
20230614,091700,320780300,12000,12010,12030,12000,1397
|
|
20230614,091600,303994920,12020,11970,12020,11970,3371
|
|
20230614,091500,263558600,11950,11970,11970,11940,422
|
|
20230614,091400,258518400,11970,11970,11970,11970,269
|
|
20230614,091300,255298470,11970,11940,11970,11940,185
|
|
20230614,091200,253085820,11970,11970,12000,11930,1227
|
|
20230614,091100,238380400,11970,11980,11980,11970,363
|
|
20230614,091000,234031840,11990,11880,11990,11880,1972
|
|
20230614,090900,210438870,11880,11860,11920,11860,5015
|
|
20230614,090800,150844880,11850,11830,11850,11830,1242
|
|
20230614,090700,136137380,11840,11840,11840,11840,814
|
|
20230614,090600,126499620,11840,11860,11860,11830,847
|
|
20230614,090500,116460800,11830,11850,11870,11830,3475
|
|
20230614,090400,75312870,11870,11900,11900,11860,1135
|
|
20230614,090300,61839460,11900,11880,11900,11880,293
|
|
20230614,090200,58355700,11870,11910,11910,11860,1547
|
|
20230614,090100,39981540,11920,11960,11960,11920,2760
|
|
20230614,090000,7020000,12000,12000,12000,12000,585
|