730 lines
35 KiB
CSV
730 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,210700,1171452890,9770,9770,9770,9770,1222
|
|
20230614,210600,1171452890,9770,9770,9770,9770,0
|
|
20230614,210500,1171452890,9770,9770,9770,9770,0
|
|
20230614,210400,1171452890,9770,9770,9770,9770,0
|
|
20230614,210300,1171452890,9770,9770,9770,9770,0
|
|
20230614,210200,1171452890,9770,9770,9770,9770,0
|
|
20230614,210100,1171452890,9770,9770,9770,9770,0
|
|
20230614,210000,1171452890,9770,9770,9770,9770,0
|
|
20230614,205900,1171452890,9770,9770,9770,9770,0
|
|
20230614,205800,1171452890,9770,9770,9770,9770,0
|
|
20230614,205700,1171452890,9770,9770,9770,9770,0
|
|
20230614,205600,1171452890,9770,9770,9770,9770,0
|
|
20230614,205500,1171452890,9770,9770,9770,9770,0
|
|
20230614,205400,1171452890,9770,9770,9770,9770,0
|
|
20230614,205300,1171452890,9770,9770,9770,9770,0
|
|
20230614,205200,1171452890,9770,9770,9770,9770,0
|
|
20230614,205100,1171452890,9770,9770,9770,9770,0
|
|
20230614,205000,1171452890,9770,9770,9770,9770,0
|
|
20230614,204900,1171452890,9770,9770,9770,9770,0
|
|
20230614,204800,1171452890,9770,9770,9770,9770,0
|
|
20230614,204700,1171452890,9770,9770,9770,9770,0
|
|
20230614,204600,1171452890,9770,9770,9770,9770,0
|
|
20230614,204500,1171452890,9770,9770,9770,9770,0
|
|
20230614,204400,1171452890,9770,9770,9770,9770,0
|
|
20230614,204300,1171452890,9770,9770,9770,9770,0
|
|
20230614,204200,1171452890,9770,9770,9770,9770,0
|
|
20230614,204100,1171452890,9770,9770,9770,9770,0
|
|
20230614,204000,1171452890,9770,9770,9770,9770,0
|
|
20230614,203900,1171452890,9770,9770,9770,9770,0
|
|
20230614,203800,1171452890,9770,9770,9770,9770,0
|
|
20230614,203700,1171452890,9770,9770,9770,9770,1222
|
|
20230614,203600,1171452890,9770,9770,9770,9770,0
|
|
20230614,203500,1171452890,9770,9770,9770,9770,0
|
|
20230614,203400,1171452890,9770,9770,9770,9770,0
|
|
20230614,203300,1171452890,9770,9770,9770,9770,0
|
|
20230614,203200,1171452890,9770,9770,9770,9770,0
|
|
20230614,203100,1171452890,9770,9770,9770,9770,0
|
|
20230614,203000,1171452890,9770,9770,9770,9770,0
|
|
20230614,202900,1171452890,9770,9770,9770,9770,0
|
|
20230614,202800,1171452890,9770,9770,9770,9770,0
|
|
20230614,202700,1171452890,9770,9770,9770,9770,0
|
|
20230614,202600,1171452890,9770,9770,9770,9770,0
|
|
20230614,202500,1171452890,9770,9770,9770,9770,0
|
|
20230614,202400,1171452890,9770,9770,9770,9770,0
|
|
20230614,202300,1171452890,9770,9770,9770,9770,0
|
|
20230614,202200,1171452890,9770,9770,9770,9770,0
|
|
20230614,202100,1171452890,9770,9770,9770,9770,0
|
|
20230614,202000,1171452890,9770,9770,9770,9770,0
|
|
20230614,201900,1171452890,9770,9770,9770,9770,0
|
|
20230614,201800,1171452890,9770,9770,9770,9770,0
|
|
20230614,201700,1171452890,9770,9770,9770,9770,0
|
|
20230614,201600,1171452890,9770,9770,9770,9770,0
|
|
20230614,201500,1171452890,9770,9770,9770,9770,0
|
|
20230614,201400,1171452890,9770,9770,9770,9770,0
|
|
20230614,201300,1171452890,9770,9770,9770,9770,0
|
|
20230614,201200,1171452890,9770,9770,9770,9770,0
|
|
20230614,201100,1171452890,9770,9770,9770,9770,0
|
|
20230614,201000,1171452890,9770,9770,9770,9770,0
|
|
20230614,200900,1171452890,9770,9770,9770,9770,0
|
|
20230614,200800,1171452890,9770,9770,9770,9770,0
|
|
20230614,200700,1171452890,9770,9770,9770,9770,1222
|
|
20230614,200600,1171452890,9770,9770,9770,9770,0
|
|
20230614,200500,1171452890,9770,9770,9770,9770,0
|
|
20230614,200400,1171452890,9770,9770,9770,9770,0
|
|
20230614,200300,1171452890,9770,9770,9770,9770,0
|
|
20230614,200200,1171452890,9770,9770,9770,9770,0
|
|
20230614,200100,1171452890,9770,9770,9770,9770,0
|
|
20230614,200000,1171452890,9770,9770,9770,9770,0
|
|
20230614,195900,1171452890,9770,9770,9770,9770,0
|
|
20230614,195800,1171452890,9770,9770,9770,9770,0
|
|
20230614,195700,1171452890,9770,9770,9770,9770,0
|
|
20230614,195600,1171452890,9770,9770,9770,9770,0
|
|
20230614,195500,1171452890,9770,9770,9770,9770,0
|
|
20230614,195400,1171452890,9770,9770,9770,9770,0
|
|
20230614,195300,1171452890,9770,9770,9770,9770,0
|
|
20230614,195200,1171452890,9770,9770,9770,9770,0
|
|
20230614,195100,1171452890,9770,9770,9770,9770,0
|
|
20230614,195000,1171452890,9770,9770,9770,9770,0
|
|
20230614,194900,1171452890,9770,9770,9770,9770,0
|
|
20230614,194800,1171452890,9770,9770,9770,9770,0
|
|
20230614,194700,1171452890,9770,9770,9770,9770,0
|
|
20230614,194600,1171452890,9770,9770,9770,9770,0
|
|
20230614,194500,1171452890,9770,9770,9770,9770,0
|
|
20230614,194400,1171452890,9770,9770,9770,9770,0
|
|
20230614,194300,1171452890,9770,9770,9770,9770,0
|
|
20230614,194200,1171452890,9770,9770,9770,9770,0
|
|
20230614,194100,1171452890,9770,9770,9770,9770,0
|
|
20230614,194000,1171452890,9770,9770,9770,9770,0
|
|
20230614,193900,1171452890,9770,9770,9770,9770,0
|
|
20230614,193800,1171452890,9770,9770,9770,9770,0
|
|
20230614,193700,1171452890,9770,9770,9770,9770,1222
|
|
20230614,193600,1171452890,9770,9770,9770,9770,0
|
|
20230614,193500,1171452890,9770,9770,9770,9770,0
|
|
20230614,193400,1171452890,9770,9770,9770,9770,0
|
|
20230614,193300,1171452890,9770,9770,9770,9770,0
|
|
20230614,193200,1171452890,9770,9770,9770,9770,0
|
|
20230614,193100,1171452890,9770,9770,9770,9770,0
|
|
20230614,193000,1171452890,9770,9770,9770,9770,0
|
|
20230614,192900,1171452890,9770,9770,9770,9770,0
|
|
20230614,192800,1171452890,9770,9770,9770,9770,0
|
|
20230614,192700,1171452890,9770,9770,9770,9770,0
|
|
20230614,192600,1171452890,9770,9770,9770,9770,0
|
|
20230614,192500,1171452890,9770,9770,9770,9770,0
|
|
20230614,192400,1171452890,9770,9770,9770,9770,0
|
|
20230614,192300,1171452890,9770,9770,9770,9770,0
|
|
20230614,192200,1171452890,9770,9770,9770,9770,0
|
|
20230614,192100,1171452890,9770,9770,9770,9770,0
|
|
20230614,192000,1171452890,9770,9770,9770,9770,0
|
|
20230614,191900,1171452890,9770,9770,9770,9770,0
|
|
20230614,191800,1171452890,9770,9770,9770,9770,0
|
|
20230614,191700,1171452890,9770,9770,9770,9770,0
|
|
20230614,191600,1171452890,9770,9770,9770,9770,0
|
|
20230614,191500,1171452890,9770,9770,9770,9770,0
|
|
20230614,191400,1171452890,9770,9770,9770,9770,0
|
|
20230614,191300,1171452890,9770,9770,9770,9770,0
|
|
20230614,191200,1171452890,9770,9770,9770,9770,0
|
|
20230614,191100,1171452890,9770,9770,9770,9770,0
|
|
20230614,191000,1171452890,9770,9770,9770,9770,0
|
|
20230614,190900,1171452890,9770,9770,9770,9770,0
|
|
20230614,190800,1171452890,9770,9770,9770,9770,0
|
|
20230614,190700,1171452890,9770,9770,9770,9770,1222
|
|
20230614,190600,1171452890,9770,9770,9770,9770,0
|
|
20230614,190500,1171452890,9770,9770,9770,9770,0
|
|
20230614,190400,1171452890,9770,9770,9770,9770,0
|
|
20230614,190300,1171452890,9770,9770,9770,9770,0
|
|
20230614,190200,1171452890,9770,9770,9770,9770,0
|
|
20230614,190100,1171452890,9770,9770,9770,9770,0
|
|
20230614,190000,1171452890,9770,9770,9770,9770,0
|
|
20230614,185900,1171452890,9770,9770,9770,9770,0
|
|
20230614,185800,1171452890,9770,9770,9770,9770,0
|
|
20230614,185700,1171452890,9770,9770,9770,9770,0
|
|
20230614,185600,1171452890,9770,9770,9770,9770,0
|
|
20230614,185500,1171452890,9770,9770,9770,9770,0
|
|
20230614,185400,1171452890,9770,9770,9770,9770,0
|
|
20230614,185300,1171452890,9770,9770,9770,9770,0
|
|
20230614,185200,1171452890,9770,9770,9770,9770,0
|
|
20230614,185100,1171452890,9770,9770,9770,9770,0
|
|
20230614,185000,1171452890,9770,9770,9770,9770,0
|
|
20230614,184900,1171452890,9770,9770,9770,9770,0
|
|
20230614,184800,1171452890,9770,9770,9770,9770,0
|
|
20230614,184700,1171452890,9770,9770,9770,9770,0
|
|
20230614,184600,1171452890,9770,9770,9770,9770,0
|
|
20230614,184500,1171452890,9770,9770,9770,9770,0
|
|
20230614,184400,1171452890,9770,9770,9770,9770,0
|
|
20230614,184300,1171452890,9770,9770,9770,9770,0
|
|
20230614,184200,1171452890,9770,9770,9770,9770,0
|
|
20230614,184100,1171452890,9770,9770,9770,9770,0
|
|
20230614,184000,1171452890,9770,9770,9770,9770,0
|
|
20230614,183900,1171452890,9770,9770,9770,9770,0
|
|
20230614,183800,1171452890,9770,9770,9770,9770,0
|
|
20230614,183700,1171452890,9770,9770,9770,9770,1222
|
|
20230614,183600,1171452890,9770,9770,9770,9770,0
|
|
20230614,183500,1171452890,9770,9770,9770,9770,0
|
|
20230614,183400,1171452890,9770,9770,9770,9770,0
|
|
20230614,183300,1171452890,9770,9770,9770,9770,0
|
|
20230614,183200,1171452890,9770,9770,9770,9770,0
|
|
20230614,183100,1171452890,9770,9770,9770,9770,0
|
|
20230614,183000,1171452890,9770,9770,9770,9770,0
|
|
20230614,182900,1171452890,9770,9770,9770,9770,0
|
|
20230614,182800,1171452890,9770,9770,9770,9770,0
|
|
20230614,182700,1171452890,9770,9770,9770,9770,0
|
|
20230614,182600,1171452890,9770,9770,9770,9770,0
|
|
20230614,182500,1171452890,9770,9770,9770,9770,0
|
|
20230614,182400,1171452890,9770,9770,9770,9770,0
|
|
20230614,182300,1171452890,9770,9770,9770,9770,0
|
|
20230614,182200,1171452890,9770,9770,9770,9770,0
|
|
20230614,182100,1171452890,9770,9770,9770,9770,0
|
|
20230614,182000,1171452890,9770,9770,9770,9770,0
|
|
20230614,181900,1171452890,9770,9770,9770,9770,0
|
|
20230614,181800,1171452890,9770,9770,9770,9770,0
|
|
20230614,181700,1171452890,9770,9770,9770,9770,0
|
|
20230614,181600,1171452890,9770,9770,9770,9770,0
|
|
20230614,181500,1171452890,9770,9770,9770,9770,0
|
|
20230614,181400,1171452890,9770,9770,9770,9770,0
|
|
20230614,181300,1171452890,9770,9770,9770,9770,0
|
|
20230614,181200,1171452890,9770,9770,9770,9770,0
|
|
20230614,181100,1171452890,9770,9770,9770,9770,0
|
|
20230614,181000,1171452890,9770,9770,9770,9770,0
|
|
20230614,180900,1171452890,9770,9770,9770,9770,0
|
|
20230614,180800,1171452890,9770,9770,9770,9770,0
|
|
20230614,180700,1171452890,9770,9770,9770,9770,1222
|
|
20230614,180600,1171452890,9770,9770,9770,9770,0
|
|
20230614,180500,1171452890,9770,9770,9770,9770,0
|
|
20230614,180400,1171452890,9770,9770,9770,9770,0
|
|
20230614,180300,1171452890,9770,9770,9770,9770,0
|
|
20230614,180200,1171452890,9770,9770,9770,9770,0
|
|
20230614,180100,1171452890,9770,9770,9770,9770,0
|
|
20230614,180000,1171452890,9770,9770,9770,9770,0
|
|
20230614,175900,1171452890,9770,9770,9770,9770,0
|
|
20230614,175800,1171452890,9770,9770,9770,9770,0
|
|
20230614,175700,1171452890,9770,9770,9770,9770,0
|
|
20230614,175600,1171452890,9770,9770,9770,9770,0
|
|
20230614,175500,1171452890,9770,9770,9770,9770,0
|
|
20230614,175400,1171452890,9770,9770,9770,9770,0
|
|
20230614,175300,1171452890,9770,9770,9770,9770,0
|
|
20230614,175200,1171452890,9770,9770,9770,9770,0
|
|
20230614,175100,1171452890,9770,9770,9770,9770,0
|
|
20230614,175000,1171452890,9770,9770,9770,9770,0
|
|
20230614,174900,1171452890,9770,9770,9770,9770,0
|
|
20230614,174800,1171452890,9770,9770,9770,9770,0
|
|
20230614,174700,1171452890,9770,9770,9770,9770,0
|
|
20230614,174600,1171452890,9770,9770,9770,9770,0
|
|
20230614,174500,1171452890,9770,9770,9770,9770,0
|
|
20230614,174400,1171452890,9770,9770,9770,9770,0
|
|
20230614,174300,1171452890,9770,9770,9770,9770,0
|
|
20230614,174200,1171452890,9770,9770,9770,9770,0
|
|
20230614,174100,1171452890,9770,9770,9770,9770,0
|
|
20230614,174000,1171452890,9770,9770,9770,9770,0
|
|
20230614,173900,1171452890,9770,9770,9770,9770,0
|
|
20230614,173800,1171452890,9770,9770,9770,9770,0
|
|
20230614,173700,1171452890,9770,9770,9770,9770,1222
|
|
20230614,173600,1171452890,9770,9770,9770,9770,0
|
|
20230614,173500,1171452890,9770,9770,9770,9770,0
|
|
20230614,173400,1171452890,9770,9770,9770,9770,0
|
|
20230614,173300,1171452890,9770,9770,9770,9770,0
|
|
20230614,173200,1171452890,9770,9770,9770,9770,0
|
|
20230614,173100,1171452890,9770,9770,9770,9770,0
|
|
20230614,173000,1171452890,9770,9770,9770,9770,0
|
|
20230614,172900,1171452890,9770,9770,9770,9770,0
|
|
20230614,172800,1171452890,9770,9770,9770,9770,0
|
|
20230614,172700,1171452890,9770,9770,9770,9770,0
|
|
20230614,172600,1171452890,9770,9770,9770,9770,0
|
|
20230614,172500,1171452890,9770,9770,9770,9770,0
|
|
20230614,172400,1171452890,9770,9770,9770,9770,0
|
|
20230614,172300,1171452890,9770,9770,9770,9770,0
|
|
20230614,172200,1171452890,9770,9770,9770,9770,0
|
|
20230614,172100,1171452890,9770,9770,9770,9770,0
|
|
20230614,172000,1171452890,9770,9770,9770,9770,0
|
|
20230614,171900,1171452890,9770,9770,9770,9770,0
|
|
20230614,171800,1171452890,9770,9770,9770,9770,0
|
|
20230614,171700,1171452890,9770,9770,9770,9770,0
|
|
20230614,171600,1171452890,9770,9770,9770,9770,0
|
|
20230614,171500,1171452890,9770,9770,9770,9770,0
|
|
20230614,171400,1171452890,9770,9770,9770,9770,0
|
|
20230614,171300,1171452890,9770,9770,9770,9770,0
|
|
20230614,171200,1171452890,9770,9770,9770,9770,0
|
|
20230614,171100,1171452890,9770,9770,9770,9770,0
|
|
20230614,171000,1171452890,9770,9770,9770,9770,0
|
|
20230614,170900,1171452890,9770,9770,9770,9770,0
|
|
20230614,170800,1171452890,9770,9770,9770,9770,0
|
|
20230614,170700,1171452890,9770,9770,9770,9770,1222
|
|
20230614,170600,1171452890,9770,9770,9770,9770,0
|
|
20230614,170500,1171452890,9770,9770,9770,9770,0
|
|
20230614,170400,1171452890,9770,9770,9770,9770,0
|
|
20230614,170300,1171452890,9770,9770,9770,9770,0
|
|
20230614,170200,1171452890,9770,9770,9770,9770,0
|
|
20230614,170100,1171452890,9770,9770,9770,9770,0
|
|
20230614,170000,1171452890,9770,9770,9770,9770,0
|
|
20230614,165900,1171452890,9770,9770,9770,9770,0
|
|
20230614,165800,1171452890,9770,9770,9770,9770,0
|
|
20230614,165700,1171452890,9770,9770,9770,9770,0
|
|
20230614,165600,1171452890,9770,9770,9770,9770,0
|
|
20230614,165500,1171452890,9770,9770,9770,9770,0
|
|
20230614,165400,1171452890,9770,9770,9770,9770,0
|
|
20230614,165300,1171452890,9770,9770,9770,9770,0
|
|
20230614,165200,1171452890,9770,9770,9770,9770,0
|
|
20230614,165100,1171452890,9770,9770,9770,9770,0
|
|
20230614,165000,1171452890,9770,9770,9770,9770,0
|
|
20230614,164900,1171452890,9770,9770,9770,9770,0
|
|
20230614,164800,1171452890,9770,9770,9770,9770,0
|
|
20230614,164700,1171452890,9770,9770,9770,9770,0
|
|
20230614,164600,1171452890,9770,9770,9770,9770,0
|
|
20230614,164500,1171452890,9770,9770,9770,9770,0
|
|
20230614,164400,1171452890,9770,9770,9770,9770,0
|
|
20230614,164300,1171452890,9770,9770,9770,9770,0
|
|
20230614,164200,1171452890,9770,9770,9770,9770,0
|
|
20230614,164100,1171452890,9770,9770,9770,9770,0
|
|
20230614,164000,1171452890,9770,9770,9770,9770,0
|
|
20230614,163900,1171452890,9770,9770,9770,9770,0
|
|
20230614,163800,1171452890,9770,9770,9770,9770,0
|
|
20230614,163700,1171452890,9770,9770,9770,9770,1222
|
|
20230614,163600,1171452890,9770,9770,9770,9770,0
|
|
20230614,163500,1171452890,9770,9770,9770,9770,0
|
|
20230614,163400,1171452890,9770,9770,9770,9770,0
|
|
20230614,163300,1171452890,9770,9770,9770,9770,0
|
|
20230614,163200,1171452890,9770,9770,9770,9770,0
|
|
20230614,163100,1171452890,9770,9770,9770,9770,0
|
|
20230614,163000,1171452890,9770,9770,9770,9770,0
|
|
20230614,162900,1171452890,9770,9770,9770,9770,0
|
|
20230614,162800,1171452890,9770,9770,9770,9770,0
|
|
20230614,162700,1171452890,9770,9770,9770,9770,0
|
|
20230614,162600,1171452890,9770,9770,9770,9770,0
|
|
20230614,162500,1171452890,9770,9770,9770,9770,0
|
|
20230614,162400,1171452890,9770,9770,9770,9770,0
|
|
20230614,162300,1171452890,9770,9770,9770,9770,0
|
|
20230614,162200,1171452890,9770,9770,9770,9770,0
|
|
20230614,162100,1171452890,9770,9770,9770,9770,0
|
|
20230614,162000,1171452890,9770,9770,9770,9770,0
|
|
20230614,161900,1171452890,9770,9770,9770,9770,0
|
|
20230614,161800,1171452890,9770,9770,9770,9770,0
|
|
20230614,161700,1171452890,9770,9770,9770,9770,0
|
|
20230614,161600,1171452890,9770,9770,9770,9770,0
|
|
20230614,161500,1171452890,9770,9770,9770,9770,0
|
|
20230614,161400,1171452890,9770,9770,9770,9770,0
|
|
20230614,161300,1171452890,9770,9770,9770,9770,0
|
|
20230614,161200,1171452890,9770,9770,9770,9770,0
|
|
20230614,161100,1171452890,9770,9770,9770,9770,0
|
|
20230614,161000,1171452890,9770,9770,9770,9770,0
|
|
20230614,160900,1171452890,9770,9770,9770,9770,0
|
|
20230614,160800,1171452890,9770,9770,9770,9770,0
|
|
20230614,160700,1171452890,9770,9770,9770,9770,1222
|
|
20230614,160600,1171452890,9770,9770,9770,9770,0
|
|
20230614,160500,1171452890,9770,9770,9770,9770,0
|
|
20230614,160400,1171452890,9770,9770,9770,9770,0
|
|
20230614,160300,1171452890,9770,9770,9770,9770,0
|
|
20230614,160200,1171452890,9770,9770,9770,9770,0
|
|
20230614,160100,1171452890,9770,9770,9770,9770,0
|
|
20230614,160000,1171452890,9770,9770,9770,9770,0
|
|
20230614,155900,1171452890,9770,9770,9770,9770,0
|
|
20230614,155800,1171452890,9770,9770,9770,9770,0
|
|
20230614,155700,1171452890,9770,9770,9770,9770,0
|
|
20230614,155600,1171452890,9770,9770,9770,9770,0
|
|
20230614,155500,1171452890,9770,9770,9770,9770,0
|
|
20230614,155400,1171452890,9770,9770,9770,9770,0
|
|
20230614,155300,1171452890,9770,9770,9770,9770,0
|
|
20230614,155200,1171452890,9770,9770,9770,9770,0
|
|
20230614,155100,1171452890,9770,9770,9770,9770,0
|
|
20230614,155000,1171452890,9770,9770,9770,9770,0
|
|
20230614,154900,1171452890,9770,9770,9770,9770,0
|
|
20230614,154800,1171452890,9770,9770,9770,9770,0
|
|
20230614,154700,1171452890,9770,9770,9770,9770,0
|
|
20230614,154600,1171452890,9770,9770,9770,9770,0
|
|
20230614,154500,1171452890,9770,9770,9770,9770,0
|
|
20230614,154400,1171452890,9770,9770,9770,9770,0
|
|
20230614,154300,1171452890,9770,9770,9770,9770,0
|
|
20230614,154200,1171452890,9770,9770,9770,9770,0
|
|
20230614,154100,1171452890,9770,9770,9770,9770,0
|
|
20230614,154000,1171452890,9770,9770,9770,9770,0
|
|
20230614,153900,1171452890,9770,9770,9770,9770,0
|
|
20230614,153800,1171452890,9770,9770,9770,9770,0
|
|
20230614,153700,1171452890,9770,9770,9770,9770,1222
|
|
20230614,153600,1171452890,9770,9770,9770,9770,0
|
|
20230614,153500,1171452890,9770,9770,9770,9770,0
|
|
20230614,153400,1171452890,9770,9770,9770,9770,0
|
|
20230614,153300,1171452890,9770,9770,9770,9770,0
|
|
20230614,153200,1171452890,9770,9770,9770,9770,0
|
|
20230614,153100,1171452890,9770,9770,9770,9770,0
|
|
20230614,153000,1171452890,9770,9770,9770,9770,1222
|
|
20230614,152900,1159513950,9760,9760,9760,9760,0
|
|
20230614,152800,1159513950,9760,9760,9760,9760,0
|
|
20230614,152700,1159513950,9760,9760,9760,9760,0
|
|
20230614,152600,1159513950,9760,9760,9760,9760,0
|
|
20230614,152500,1159513950,9760,9760,9760,9760,0
|
|
20230614,152400,1159513950,9760,9760,9760,9760,0
|
|
20230614,152300,1159513950,9760,9760,9760,9760,0
|
|
20230614,152200,1159513950,9760,9760,9760,9760,0
|
|
20230614,152100,1159513950,9760,9760,9760,9760,0
|
|
20230614,152000,1159513950,9760,9760,9760,9760,0
|
|
20230614,151900,1159513950,9760,9770,9770,9760,2955
|
|
20230614,151800,1130672650,9770,9760,9770,9760,200
|
|
20230614,151700,1128720260,9760,9760,9760,9760,0
|
|
20230614,151600,1128720260,9760,9760,9760,9760,47
|
|
20230614,151500,1128261540,9760,9750,9760,9750,47
|
|
20230614,151400,1127802830,9760,9760,9760,9760,0
|
|
20230614,151300,1127802830,9760,9760,9760,9760,32
|
|
20230614,151200,1127490510,9740,9740,9740,9740,15
|
|
20230614,151100,1127344410,9740,9740,9740,9740,0
|
|
20230614,151000,1127344410,9740,9740,9740,9740,0
|
|
20230614,150900,1127344410,9740,9740,9740,9740,0
|
|
20230614,150800,1127344410,9740,9710,9740,9700,1334
|
|
20230614,150700,1114396070,9710,9710,9710,9710,0
|
|
20230614,150600,1114396070,9710,9710,9710,9710,0
|
|
20230614,150500,1114396070,9710,9710,9710,9710,1
|
|
20230614,150400,1114386360,9730,9710,9730,9710,218
|
|
20230614,150300,1112265500,9700,9700,9700,9700,0
|
|
20230614,150200,1112265500,9700,9700,9700,9700,0
|
|
20230614,150100,1112265500,9700,9700,9700,9700,202
|
|
20230614,150000,1110306100,9680,9710,9710,9660,1509
|
|
20230614,145900,1095697080,9690,9710,9730,9680,1091
|
|
20230614,145800,1085121060,9730,9730,9730,9730,10
|
|
20230614,145700,1085023760,9730,9730,9730,9730,51
|
|
20230614,145600,1084527530,9730,9720,9730,9720,208
|
|
20230614,145500,1082503700,9720,9760,9760,9720,700
|
|
20230614,145400,1075691390,9750,9760,9760,9750,30
|
|
20230614,145300,1075398630,9770,9760,9770,9760,22
|
|
20230614,145200,1075183890,9770,9770,9770,9770,4
|
|
20230614,145100,1075144810,9770,9770,9770,9770,0
|
|
20230614,145000,1075144810,9770,9760,9770,9760,405
|
|
20230614,144900,1071190960,9770,9770,9770,9770,11
|
|
20230614,144800,1071083490,9760,9760,9760,9760,0
|
|
20230614,144700,1071083490,9760,9750,9760,9750,226
|
|
20230614,144600,1068879010,9750,9750,9750,9750,0
|
|
20230614,144500,1068879010,9750,9750,9750,9750,77
|
|
20230614,144400,1068128260,9750,9750,9750,9750,60
|
|
20230614,144300,1067543260,9750,9750,9750,9750,5
|
|
20230614,144200,1067494510,9750,9750,9750,9750,4
|
|
20230614,144100,1067455510,9750,9750,9750,9750,0
|
|
20230614,144000,1067455510,9750,9750,9750,9750,5
|
|
20230614,143900,1067406760,9750,9750,9750,9750,11
|
|
20230614,143800,1067299510,9750,9750,9750,9750,0
|
|
20230614,143700,1067299510,9750,9750,9750,9750,6
|
|
20230614,143600,1067241010,9720,9720,9720,9720,0
|
|
20230614,143500,1067241010,9720,9720,9720,9720,0
|
|
20230614,143400,1067241010,9720,9720,9720,9720,0
|
|
20230614,143300,1067241010,9720,9730,9730,9720,3
|
|
20230614,143200,1067211840,9740,9750,9750,9740,7
|
|
20230614,143100,1067143650,9690,9690,9690,9690,0
|
|
20230614,143000,1067143650,9690,9690,9690,9690,4772
|
|
20230614,142900,1020902970,9690,9690,9690,9690,395
|
|
20230614,142800,1017075420,9690,9690,9690,9690,100
|
|
20230614,142700,1016106420,9690,9690,9690,9690,159
|
|
20230614,142600,1014565710,9690,9690,9690,9690,104
|
|
20230614,142500,1013557950,9680,9680,9680,9680,154
|
|
20230614,142400,1012067230,9690,9690,9690,9690,15
|
|
20230614,142300,1011921880,9690,9680,9690,9680,150
|
|
20230614,142200,1010468880,9690,9690,9690,9680,316
|
|
20230614,142100,1007408950,9680,9700,9700,9680,280
|
|
20230614,142000,1004695850,9700,9690,9700,9690,2439
|
|
20230614,141900,981060330,9690,9660,9690,9660,2469
|
|
20230614,141800,957144680,9660,9680,9680,9660,1295
|
|
20230614,141700,944620850,9680,9690,9690,9670,163
|
|
20230614,141600,943044560,9690,9680,9700,9670,780
|
|
20230614,141500,935498610,9680,9680,9680,9680,344
|
|
20230614,141400,932168690,9680,9670,9710,9670,140
|
|
20230614,141300,930813430,9700,9710,9710,9670,112
|
|
20230614,141200,929730320,9670,9680,9700,9670,112
|
|
20230614,141100,928646250,9680,9700,9700,9680,22
|
|
20230614,141000,928433050,9670,9710,9710,9660,6408
|
|
20230614,140900,866297170,9710,9720,9740,9710,1124
|
|
20230614,140800,855382440,9720,9750,9750,9720,535
|
|
20230614,140700,850182050,9750,9740,9750,9730,288
|
|
20230614,140600,847379280,9750,9740,9750,9740,24
|
|
20230614,140500,847145480,9750,9750,9750,9750,0
|
|
20230614,140400,847145480,9750,9750,9750,9750,10
|
|
20230614,140300,847047980,9750,9740,9750,9740,34
|
|
20230614,140200,846716510,9750,9750,9750,9750,0
|
|
20230614,140100,846716510,9750,9740,9750,9740,102
|
|
20230614,140000,845723010,9740,9740,9740,9720,497
|
|
20230614,135900,840885990,9750,9750,9750,9740,21
|
|
20230614,135800,840681320,9750,9750,9750,9750,30
|
|
20230614,135700,840388820,9740,9750,9750,9740,95
|
|
20230614,135600,839463060,9760,9750,9760,9750,4
|
|
20230614,135500,839424050,9740,9740,9740,9740,2
|
|
20230614,135400,839404570,9740,9770,9770,9740,1014
|
|
20230614,135300,829527680,9760,9750,9770,9750,27
|
|
20230614,135200,829264070,9770,9770,9770,9770,0
|
|
20230614,135100,829264070,9770,9760,9770,9740,891
|
|
20230614,135000,820568490,9760,9740,9760,9740,505
|
|
20230614,134900,815649690,9760,9750,9760,9750,50
|
|
20230614,134800,815161990,9750,9760,9760,9750,282
|
|
20230614,134700,812409830,9740,9740,9740,9740,0
|
|
20230614,134600,812409830,9740,9740,9740,9740,50
|
|
20230614,134500,811922830,9730,9750,9750,9730,338
|
|
20230614,134400,808632820,9740,9730,9740,9730,167
|
|
20230614,134300,807006260,9740,9740,9740,9740,16
|
|
20230614,134200,806850420,9740,9740,9740,9740,3
|
|
20230614,134100,806821200,9740,9740,9740,9740,5
|
|
20230614,134000,806772500,9740,9750,9750,9730,822
|
|
20230614,133900,798766130,9750,9750,9750,9750,20
|
|
20230614,133800,798571130,9750,9750,9750,9740,118
|
|
20230614,133700,797421630,9750,9750,9750,9750,17
|
|
20230614,133600,797255880,9750,9750,9750,9750,6
|
|
20230614,133500,797197380,9760,9760,9760,9760,5
|
|
20230614,133400,797148580,9760,9760,9760,9760,0
|
|
20230614,133300,797148580,9760,9760,9760,9760,16
|
|
20230614,133200,796992420,9750,9750,9750,9750,17
|
|
20230614,133100,796826670,9760,9760,9760,9760,0
|
|
20230614,133000,796826670,9760,9760,9760,9760,4
|
|
20230614,132900,796787630,9760,9760,9760,9760,2
|
|
20230614,132800,796768110,9770,9770,9770,9770,15
|
|
20230614,132700,796621560,9750,9770,9770,9750,6
|
|
20230614,132600,796562960,9750,9750,9750,9750,0
|
|
20230614,132500,796562960,9750,9780,9780,9750,16
|
|
20230614,132400,796406930,9750,9760,9760,9750,200
|
|
20230614,132300,794456410,9770,9770,9770,9770,364
|
|
20230614,132200,790900130,9770,9760,9770,9760,12
|
|
20230614,132100,790782900,9730,9750,9750,9730,1450
|
|
20230614,132000,776668600,9740,9740,9740,9740,0
|
|
20230614,131900,776668600,9740,9770,9770,9740,797
|
|
20230614,131800,768900610,9780,9780,9780,9780,5
|
|
20230614,131700,768851710,9760,9760,9760,9760,0
|
|
20230614,131600,768851710,9760,9770,9780,9760,47
|
|
20230614,131500,768392630,9780,9780,9780,9780,56
|
|
20230614,131400,767844950,9780,9780,9780,9780,0
|
|
20230614,131300,767844950,9780,9780,9780,9780,0
|
|
20230614,131200,767844950,9780,9780,9780,9780,15
|
|
20230614,131100,767698250,9780,9780,9780,9780,0
|
|
20230614,131000,767698250,9780,9780,9780,9780,5
|
|
20230614,130900,767649350,9780,9780,9780,9780,0
|
|
20230614,130800,767649350,9780,9780,9780,9780,0
|
|
20230614,130700,767649350,9780,9760,9780,9760,21
|
|
20230614,130600,767444310,9780,9780,9780,9780,0
|
|
20230614,130500,767444310,9780,9780,9780,9780,1
|
|
20230614,130400,767434530,9750,9750,9750,9750,0
|
|
20230614,130300,767434530,9750,9770,9780,9750,48
|
|
20230614,130200,766965310,9780,9750,9780,9750,5
|
|
20230614,130100,766916440,9740,9760,9760,9740,157
|
|
20230614,130000,765385660,9750,9750,9750,9750,0
|
|
20230614,125900,765385660,9750,9750,9750,9750,70
|
|
20230614,125800,764703160,9750,9770,9770,9750,1158
|
|
20230614,125700,753411560,9780,9780,9780,9780,14
|
|
20230614,125600,753274640,9780,9780,9780,9780,0
|
|
20230614,125500,753274640,9780,9780,9780,9780,0
|
|
20230614,125400,753274640,9780,9760,9780,9760,23
|
|
20230614,125300,753050060,9780,9770,9780,9760,112
|
|
20230614,125200,751954830,9780,9780,9780,9780,4
|
|
20230614,125100,751915710,9760,9770,9770,9760,1350
|
|
20230614,125000,738739660,9760,9760,9760,9760,0
|
|
20230614,124900,738739660,9760,9770,9770,9760,582
|
|
20230614,124800,733056500,9770,9770,9770,9770,1
|
|
20230614,124700,733046730,9770,9780,9780,9770,522
|
|
20230614,124600,727946640,9770,9770,9770,9770,0
|
|
20230614,124500,727946640,9770,9770,9770,9770,0
|
|
20230614,124400,727946640,9770,9780,9780,9770,5
|
|
20230614,124300,727897750,9780,9780,9780,9780,0
|
|
20230614,124200,727897750,9780,9790,9790,9780,107
|
|
20230614,124100,726851130,9790,9790,9790,9790,5
|
|
20230614,124000,726802180,9790,9790,9790,9790,1
|
|
20230614,123900,726792390,9790,9790,9790,9790,39
|
|
20230614,123800,726410580,9780,9780,9780,9780,20
|
|
20230614,123700,726214980,9790,9790,9790,9790,6
|
|
20230614,123600,726156240,9790,9790,9790,9790,193
|
|
20230614,123500,724266770,9790,9790,9790,9790,0
|
|
20230614,123400,724266770,9790,9790,9790,9790,6
|
|
20230614,123300,724208030,9790,9790,9790,9790,0
|
|
20230614,123200,724208030,9790,9790,9790,9790,0
|
|
20230614,123100,724208030,9790,9800,9800,9790,57
|
|
20230614,123000,723649990,9800,9790,9800,9770,771
|
|
20230614,122900,716110010,9800,9800,9800,9800,56
|
|
20230614,122800,715561210,9800,9800,9800,9800,0
|
|
20230614,122700,715561210,9800,9800,9800,9800,0
|
|
20230614,122600,715561210,9800,9790,9800,9790,16
|
|
20230614,122500,715404530,9790,9790,9790,9790,0
|
|
20230614,122400,715404530,9790,9790,9790,9790,42
|
|
20230614,122300,714993350,9790,9790,9790,9790,0
|
|
20230614,122200,714993350,9790,9790,9790,9790,0
|
|
20230614,122100,714993350,9790,9790,9790,9790,15
|
|
20230614,122000,714846500,9790,9790,9790,9790,0
|
|
20230614,121900,714846500,9790,9790,9790,9780,8
|
|
20230614,121800,714768190,9780,9780,9780,9780,0
|
|
20230614,121700,714768190,9780,9790,9790,9780,60
|
|
20230614,121600,714181030,9800,9800,9800,9800,14
|
|
20230614,121500,714043830,9790,9790,9790,9790,0
|
|
20230614,121400,714043830,9790,9790,9790,9790,0
|
|
20230614,121300,714043830,9790,9790,9790,9790,0
|
|
20230614,121200,714043830,9790,9790,9790,9790,0
|
|
20230614,121100,714043830,9790,9790,9790,9790,16
|
|
20230614,121000,713887190,9790,9790,9790,9790,100
|
|
20230614,120900,712908190,9790,9790,9790,9790,0
|
|
20230614,120800,712908190,9790,9780,9790,9780,36
|
|
20230614,120700,712556060,9780,9780,9780,9780,0
|
|
20230614,120600,712556060,9780,9780,9780,9780,16
|
|
20230614,120500,712399580,9780,9780,9780,9780,0
|
|
20230614,120400,712399580,9780,9780,9780,9780,301
|
|
20230614,120300,709455800,9780,9780,9780,9780,4
|
|
20230614,120200,709416680,9780,9780,9780,9780,101
|
|
20230614,120100,708428900,9780,9780,9780,9780,15
|
|
20230614,120000,708282200,9780,9780,9780,9780,1
|
|
20230614,115900,708272420,9780,9780,9780,9780,100
|
|
20230614,115800,707294420,9780,9780,9780,9780,7
|
|
20230614,115700,707225960,9770,9770,9770,9770,0
|
|
20230614,115600,707225960,9770,9770,9770,9770,28
|
|
20230614,115500,706952400,9770,9770,9770,9770,150
|
|
20230614,115400,705486900,9770,9770,9770,9770,26
|
|
20230614,115300,705232880,9770,9760,9770,9760,108
|
|
20230614,115200,704178720,9770,9770,9770,9770,0
|
|
20230614,115100,704178720,9770,9780,9780,9770,289
|
|
20230614,115000,701355180,9780,9780,9790,9770,2718
|
|
20230614,114900,674792960,9790,9790,9790,9790,0
|
|
20230614,114800,674792960,9790,9790,9790,9790,4
|
|
20230614,114700,674753800,9790,9790,9790,9790,0
|
|
20230614,114600,674753800,9790,9790,9790,9790,35
|
|
20230614,114500,674411150,9800,9800,9800,9800,10
|
|
20230614,114400,674313150,9780,9780,9780,9780,0
|
|
20230614,114300,674313150,9780,9790,9790,9780,55
|
|
20230614,114200,673775200,9780,9780,9780,9780,0
|
|
20230614,114100,673775200,9780,9790,9790,9780,3000
|
|
20230614,114000,644433220,9800,9790,9800,9790,815
|
|
20230614,113900,636454220,9790,9790,9790,9790,0
|
|
20230614,113800,636454220,9790,9800,9800,9790,446
|
|
20230614,113700,632087830,9800,9800,9800,9800,0
|
|
20230614,113600,632087830,9800,9800,9800,9800,0
|
|
20230614,113500,632087830,9800,9800,9800,9790,716
|
|
20230614,113400,625078030,9800,9790,9800,9790,391
|
|
20230614,113300,621250130,9800,9800,9800,9800,50
|
|
20230614,113200,620760130,9800,9800,9800,9800,109
|
|
20230614,113100,619691930,9800,9800,9800,9800,0
|
|
20230614,113000,619691930,9800,9800,9800,9800,64
|
|
20230614,112900,619064730,9800,9800,9800,9800,150
|
|
20230614,112800,617594730,9800,9790,9800,9790,2332
|
|
20230614,112700,594742510,9790,9790,9790,9790,5
|
|
20230614,112600,594693560,9790,9790,9790,9790,0
|
|
20230614,112500,594693560,9790,9790,9790,9790,16
|
|
20230614,112400,594536920,9790,9790,9790,9790,10
|
|
20230614,112300,594439020,9790,9790,9790,9790,60
|
|
20230614,112200,593851620,9790,9790,9790,9790,4
|
|
20230614,112100,593812460,9790,9800,9800,9790,118
|
|
20230614,112000,592656240,9790,9800,9800,9790,1287
|
|
20230614,111900,580044640,9800,9800,9800,9800,0
|
|
20230614,111800,580044640,9800,9800,9800,9800,0
|
|
20230614,111700,580044640,9800,9800,9800,9800,0
|
|
20230614,111600,580044640,9800,9800,9800,9800,0
|
|
20230614,111500,580044640,9800,9800,9810,9800,1065
|
|
20230614,111400,569604720,9800,9790,9800,9790,1000
|
|
20230614,111300,559808320,9780,9780,9780,9770,951
|
|
20230614,111200,550508230,9790,9790,9790,9790,4
|
|
20230614,111100,550469070,9790,9790,9790,9790,636
|
|
20230614,111000,544242630,9800,9800,9800,9800,11
|
|
20230614,110900,544134830,9800,9800,9800,9800,5
|
|
20230614,110800,544085830,9800,9800,9800,9790,194
|
|
20230614,110700,542184640,9800,9810,9810,9800,386
|
|
20230614,110600,538401280,9810,9810,9810,9810,159
|
|
20230614,110500,536841490,9810,9810,9810,9810,153
|
|
20230614,110400,535340560,9820,9810,9820,9810,248
|
|
20230614,110300,532907520,9810,9810,9810,9810,237
|
|
20230614,110200,530582550,9810,9810,9810,9800,345
|
|
20230614,110100,527198800,9800,9810,9810,9800,262
|
|
20230614,110000,524631160,9810,9810,9810,9810,21
|
|
20230614,105900,524425150,9810,9800,9810,9800,340
|
|
20230614,105800,521092070,9800,9800,9800,9800,156
|
|
20230614,105700,519563270,9800,9800,9800,9800,324
|
|
20230614,105600,516388070,9790,9790,9790,9790,205
|
|
20230614,105500,514381120,9780,9820,9820,9780,6543
|
|
20230614,105400,450299030,9820,9810,9820,9810,335
|
|
20230614,105300,447010530,9810,9800,9810,9800,108
|
|
20230614,105200,445951930,9800,9820,9820,9800,162
|
|
20230614,105100,444362570,9820,9810,9820,9810,167
|
|
20230614,105000,442724250,9810,9810,9810,9810,70
|
|
20230614,104900,442037550,9800,9810,9820,9800,827
|
|
20230614,104800,433925390,9800,9800,9800,9800,167
|
|
20230614,104700,432288790,9800,9810,9810,9800,227
|
|
20230614,104600,430064180,9800,9800,9800,9800,220
|
|
20230614,104500,427908180,9800,9800,9800,9800,156
|
|
20230614,104400,426379380,9810,9810,9810,9810,433
|
|
20230614,104300,422131650,9810,9800,9810,9800,294
|
|
20230614,104200,419250340,9800,9800,9800,9800,893
|
|
20230614,104100,410498940,9800,9800,9800,9800,1
|
|
20230614,104000,410489140,9800,9800,9800,9800,50
|
|
20230614,103900,409999140,9800,9800,9800,9800,0
|
|
20230614,103800,409999140,9800,9800,9800,9800,30
|
|
20230614,103700,409705140,9800,9800,9800,9800,210
|
|
20230614,103600,407647140,9800,9800,9800,9800,320
|
|
20230614,103500,404511140,9800,9800,9800,9800,601
|
|
20230614,103400,398621340,9800,9790,9800,9790,744
|
|
20230614,103300,391337550,9790,9790,9790,9790,0
|
|
20230614,103200,391337550,9790,9790,9790,9790,0
|
|
20230614,103100,391337550,9790,9800,9800,9790,521
|
|
20230614,103000,386231760,9800,9800,9800,9800,0
|
|
20230614,102900,386231760,9800,9800,9800,9800,443
|
|
20230614,102800,381890360,9800,9810,9810,9800,134
|
|
20230614,102700,380577150,9820,9820,9820,9820,6163
|
|
20230614,102600,320056490,9820,9830,9830,9820,383
|
|
20230614,102500,316295320,9820,9820,9830,9820,431
|
|
20230614,102400,312061490,9820,9830,9830,9820,72
|
|
20230614,102300,311354430,9830,9830,9830,9820,693
|
|
20230614,102200,304543150,9820,9820,9820,9820,268
|
|
20230614,102100,301911390,9830,9830,9830,9830,85
|
|
20230614,102000,301075840,9830,9830,9830,9830,219
|
|
20230614,101900,298923070,9830,9840,9860,9830,844
|
|
20230614,101800,290617070,9830,9830,9830,9830,130
|
|
20230614,101700,289339170,9820,9810,9830,9800,675
|
|
20230614,101600,282713370,9820,9810,9820,9810,663
|
|
20230614,101500,276208000,9810,9820,9820,9810,839
|
|
20230614,101400,267975540,9820,9840,9850,9820,1159
|
|
20230614,101300,256563740,9840,9840,9840,9840,1
|
|
20230614,101200,256553900,9840,9840,9840,9840,1520
|
|
20230614,101100,241597100,9850,9840,9850,9840,764
|
|
20230614,101000,234072600,9840,9790,9840,9790,1327
|
|
20230614,100900,221046000,9780,9790,9790,9780,82
|
|
20230614,100800,220243230,9790,9790,9790,9790,0
|
|
20230614,100700,220243230,9790,9800,9800,9790,9
|
|
20230614,100600,220155040,9800,9800,9800,9790,519
|
|
20230614,100500,215068850,9800,9790,9800,9780,53
|
|
20230614,100400,214549480,9790,9780,9800,9770,1615
|
|
20230614,100300,198729260,9770,9780,9780,9770,473
|
|
20230614,100200,194103330,9780,9780,9800,9780,34
|
|
20230614,100100,193770570,9780,9800,9800,9780,1412
|
|
20230614,100000,179937430,9800,9810,9830,9800,1162
|
|
20230614,095900,168542180,9820,9830,9830,9820,614
|
|
20230614,095800,162510690,9830,9850,9850,9810,1192
|
|
20230614,095700,150804410,9820,9830,9830,9820,440
|
|
20230614,095600,146483330,9820,9830,9850,9820,576
|
|
20230614,095500,140825820,9820,9840,9840,9820,673
|
|
20230614,095400,134209080,9850,9850,9850,9850,511
|
|
20230614,095300,129175730,9860,9860,9860,9860,208
|
|
20230614,095200,127124850,9850,9850,9850,9850,11
|
|
20230614,095100,127016500,9850,9900,9900,9850,1227
|
|
20230614,095000,114896480,9900,9910,9910,9900,439
|
|
20230614,094900,110549910,9910,9930,9930,9910,173
|
|
20230614,094800,108835040,9930,9930,9930,9930,70
|
|
20230614,094700,108139940,9930,9930,9930,9910,1771
|
|
20230614,094600,90582760,9930,9940,9940,9930,1442
|
|
20230614,094500,76262970,9950,9940,9950,9940,106
|
|
20230614,094400,75209320,9950,9950,9950,9950,349
|
|
20230614,094300,71736770,9960,9960,9960,9960,0
|
|
20230614,094200,71736770,9960,9960,9960,9960,3
|
|
20230614,094100,71706890,9960,9960,9960,9960,0
|
|
20230614,094000,71706890,9960,9960,9960,9960,5
|
|
20230614,093900,71657090,9960,9940,9960,9940,92
|
|
20230614,093800,70740810,9940,9940,9940,9940,62
|
|
20230614,093700,70124530,9950,9950,9950,9950,0
|
|
20230614,093600,70124530,9950,9950,9950,9950,296
|
|
20230614,093500,67179330,9980,9980,9980,9980,0
|
|
20230614,093400,67179330,9980,9980,9980,9980,0
|
|
20230614,093300,67179330,9980,9980,9980,9980,0
|
|
20230614,093200,67179330,9980,9980,9980,9980,1
|
|
20230614,093100,67169350,9980,9980,9980,9980,1
|
|
20230614,093000,67159370,9990,9980,9990,9980,28
|
|
20230614,092900,66879830,9950,9950,9950,9950,0
|
|
20230614,092800,66879830,9950,9970,9970,9950,1000
|
|
20230614,092700,56925310,9970,9970,9970,9970,1
|
|
20230614,092600,56915340,9970,9970,9970,9970,100
|
|
20230614,092500,55918340,9990,9990,9990,9990,0
|
|
20230614,092400,55918340,9990,9950,9990,9950,262
|
|
20230614,092300,53308550,9960,9960,9960,9960,0
|
|
20230614,092200,53308550,9960,9960,9960,9960,10
|
|
20230614,092100,53208950,9990,9950,9990,9950,325
|
|
20230614,092000,49972640,9950,9950,9950,9950,202
|
|
20230614,091900,47962740,9950,9960,9960,9950,600
|
|
20230614,091800,41991640,9990,9990,9990,9990,0
|
|
20230614,091700,41991640,9990,9990,9990,9990,1
|
|
20230614,091600,41981650,9950,9940,9950,9940,1102
|
|
20230614,091500,31025760,9940,9950,9950,9940,413
|
|
20230614,091400,26919540,9980,9980,9980,9980,2
|
|
20230614,091300,26899580,9990,9990,9990,9950,414
|
|
20230614,091200,22775880,9940,9940,9940,9940,510
|
|
20230614,091100,17706480,9940,9940,9940,9940,170
|
|
20230614,091000,16016680,9940,9940,9940,9940,0
|
|
20230614,090900,16016680,9940,9940,9940,9940,202
|
|
20230614,090800,14008800,9950,9950,9950,9930,618
|
|
20230614,090700,7861580,9930,9930,9930,9930,1
|
|
20230614,090600,7851650,9950,9950,9950,9950,79
|
|
20230614,090500,7065600,9950,9960,9960,9950,357
|
|
20230614,090400,3513150,10000,10000,10000,10000,0
|
|
20230614,090300,3513150,10000,10000,10000,10000,0
|
|
20230614,090200,3513150,10000,10000,10000,10000,0
|
|
20230614,090100,3513150,10000,10000,10000,10000,0
|
|
20230614,090000,3513150,10000,10000,10000,9970,352
|