795 lines
38 KiB
CSV
795 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,221200,771833390,6650,6650,6650,6650,2401
|
|
20230614,221100,771833390,6650,6650,6650,6650,0
|
|
20230614,221000,771833390,6650,6650,6650,6650,0
|
|
20230614,220900,771833390,6650,6650,6650,6650,0
|
|
20230614,220800,771833390,6650,6650,6650,6650,0
|
|
20230614,220700,771833390,6650,6650,6650,6650,0
|
|
20230614,220600,771833390,6650,6650,6650,6650,0
|
|
20230614,220500,771833390,6650,6650,6650,6650,0
|
|
20230614,220400,771833390,6650,6650,6650,6650,0
|
|
20230614,220300,771833390,6650,6650,6650,6650,0
|
|
20230614,220200,771833390,6650,6650,6650,6650,0
|
|
20230614,220100,771833390,6650,6650,6650,6650,0
|
|
20230614,220000,771833390,6650,6650,6650,6650,0
|
|
20230614,215900,771833390,6650,6650,6650,6650,0
|
|
20230614,215800,771833390,6650,6650,6650,6650,0
|
|
20230614,215700,771833390,6650,6650,6650,6650,0
|
|
20230614,215600,771833390,6650,6650,6650,6650,0
|
|
20230614,215500,771833390,6650,6650,6650,6650,0
|
|
20230614,215400,771833390,6650,6650,6650,6650,0
|
|
20230614,215300,771833390,6650,6650,6650,6650,0
|
|
20230614,215200,771833390,6650,6650,6650,6650,0
|
|
20230614,215100,771833390,6650,6650,6650,6650,0
|
|
20230614,215000,771833390,6650,6650,6650,6650,0
|
|
20230614,214900,771833390,6650,6650,6650,6650,0
|
|
20230614,214800,771833390,6650,6650,6650,6650,0
|
|
20230614,214700,771833390,6650,6650,6650,6650,0
|
|
20230614,214600,771833390,6650,6650,6650,6650,0
|
|
20230614,214500,771833390,6650,6650,6650,6650,0
|
|
20230614,214400,771833390,6650,6650,6650,6650,0
|
|
20230614,214300,771833390,6650,6650,6650,6650,0
|
|
20230614,214200,771833390,6650,6650,6650,6650,2401
|
|
20230614,214100,771833390,6650,6650,6650,6650,0
|
|
20230614,214000,771833390,6650,6650,6650,6650,0
|
|
20230614,213900,771833390,6650,6650,6650,6650,0
|
|
20230614,213800,771833390,6650,6650,6650,6650,0
|
|
20230614,213700,771833390,6650,6650,6650,6650,0
|
|
20230614,213600,771833390,6650,6650,6650,6650,0
|
|
20230614,213500,771833390,6650,6650,6650,6650,0
|
|
20230614,213400,771833390,6650,6650,6650,6650,0
|
|
20230614,213300,771833390,6650,6650,6650,6650,0
|
|
20230614,213200,771833390,6650,6650,6650,6650,0
|
|
20230614,213100,771833390,6650,6650,6650,6650,0
|
|
20230614,213000,771833390,6650,6650,6650,6650,0
|
|
20230614,212900,771833390,6650,6650,6650,6650,0
|
|
20230614,212800,771833390,6650,6650,6650,6650,0
|
|
20230614,212700,771833390,6650,6650,6650,6650,0
|
|
20230614,212600,771833390,6650,6650,6650,6650,0
|
|
20230614,212500,771833390,6650,6650,6650,6650,0
|
|
20230614,212400,771833390,6650,6650,6650,6650,0
|
|
20230614,212300,771833390,6650,6650,6650,6650,0
|
|
20230614,212200,771833390,6650,6650,6650,6650,0
|
|
20230614,212100,771833390,6650,6650,6650,6650,0
|
|
20230614,212000,771833390,6650,6650,6650,6650,0
|
|
20230614,211900,771833390,6650,6650,6650,6650,0
|
|
20230614,211800,771833390,6650,6650,6650,6650,0
|
|
20230614,211700,771833390,6650,6650,6650,6650,0
|
|
20230614,211600,771833390,6650,6650,6650,6650,0
|
|
20230614,211500,771833390,6650,6650,6650,6650,0
|
|
20230614,211400,771833390,6650,6650,6650,6650,0
|
|
20230614,211300,771833390,6650,6650,6650,6650,0
|
|
20230614,211200,771833390,6650,6650,6650,6650,2401
|
|
20230614,211100,771833390,6650,6650,6650,6650,0
|
|
20230614,211000,771833390,6650,6650,6650,6650,0
|
|
20230614,210900,771833390,6650,6650,6650,6650,0
|
|
20230614,210800,771833390,6650,6650,6650,6650,0
|
|
20230614,210700,771833390,6650,6650,6650,6650,0
|
|
20230614,210600,771833390,6650,6650,6650,6650,0
|
|
20230614,210500,771833390,6650,6650,6650,6650,0
|
|
20230614,210400,771833390,6650,6650,6650,6650,0
|
|
20230614,210300,771833390,6650,6650,6650,6650,0
|
|
20230614,210200,771833390,6650,6650,6650,6650,0
|
|
20230614,210100,771833390,6650,6650,6650,6650,0
|
|
20230614,210000,771833390,6650,6650,6650,6650,0
|
|
20230614,205900,771833390,6650,6650,6650,6650,0
|
|
20230614,205800,771833390,6650,6650,6650,6650,0
|
|
20230614,205700,771833390,6650,6650,6650,6650,0
|
|
20230614,205600,771833390,6650,6650,6650,6650,0
|
|
20230614,205500,771833390,6650,6650,6650,6650,0
|
|
20230614,205400,771833390,6650,6650,6650,6650,0
|
|
20230614,205300,771833390,6650,6650,6650,6650,0
|
|
20230614,205200,771833390,6650,6650,6650,6650,0
|
|
20230614,205100,771833390,6650,6650,6650,6650,0
|
|
20230614,205000,771833390,6650,6650,6650,6650,0
|
|
20230614,204900,771833390,6650,6650,6650,6650,0
|
|
20230614,204800,771833390,6650,6650,6650,6650,0
|
|
20230614,204700,771833390,6650,6650,6650,6650,0
|
|
20230614,204600,771833390,6650,6650,6650,6650,0
|
|
20230614,204500,771833390,6650,6650,6650,6650,0
|
|
20230614,204400,771833390,6650,6650,6650,6650,0
|
|
20230614,204300,771833390,6650,6650,6650,6650,0
|
|
20230614,204200,771833390,6650,6650,6650,6650,2401
|
|
20230614,204100,771833390,6650,6650,6650,6650,0
|
|
20230614,204000,771833390,6650,6650,6650,6650,0
|
|
20230614,203900,771833390,6650,6650,6650,6650,0
|
|
20230614,203800,771833390,6650,6650,6650,6650,0
|
|
20230614,203700,771833390,6650,6650,6650,6650,0
|
|
20230614,203600,771833390,6650,6650,6650,6650,0
|
|
20230614,203500,771833390,6650,6650,6650,6650,0
|
|
20230614,203400,771833390,6650,6650,6650,6650,0
|
|
20230614,203300,771833390,6650,6650,6650,6650,0
|
|
20230614,203200,771833390,6650,6650,6650,6650,0
|
|
20230614,203100,771833390,6650,6650,6650,6650,0
|
|
20230614,203000,771833390,6650,6650,6650,6650,0
|
|
20230614,202900,771833390,6650,6650,6650,6650,0
|
|
20230614,202800,771833390,6650,6650,6650,6650,0
|
|
20230614,202700,771833390,6650,6650,6650,6650,0
|
|
20230614,202600,771833390,6650,6650,6650,6650,0
|
|
20230614,202500,771833390,6650,6650,6650,6650,0
|
|
20230614,202400,771833390,6650,6650,6650,6650,0
|
|
20230614,202300,771833390,6650,6650,6650,6650,0
|
|
20230614,202200,771833390,6650,6650,6650,6650,0
|
|
20230614,202100,771833390,6650,6650,6650,6650,0
|
|
20230614,202000,771833390,6650,6650,6650,6650,0
|
|
20230614,201900,771833390,6650,6650,6650,6650,0
|
|
20230614,201800,771833390,6650,6650,6650,6650,0
|
|
20230614,201700,771833390,6650,6650,6650,6650,0
|
|
20230614,201600,771833390,6650,6650,6650,6650,0
|
|
20230614,201500,771833390,6650,6650,6650,6650,0
|
|
20230614,201400,771833390,6650,6650,6650,6650,0
|
|
20230614,201300,771833390,6650,6650,6650,6650,0
|
|
20230614,201200,771833390,6650,6650,6650,6650,2401
|
|
20230614,201100,771833390,6650,6650,6650,6650,0
|
|
20230614,201000,771833390,6650,6650,6650,6650,0
|
|
20230614,200900,771833390,6650,6650,6650,6650,0
|
|
20230614,200800,771833390,6650,6650,6650,6650,0
|
|
20230614,200700,771833390,6650,6650,6650,6650,0
|
|
20230614,200600,771833390,6650,6650,6650,6650,0
|
|
20230614,200500,771833390,6650,6650,6650,6650,0
|
|
20230614,200400,771833390,6650,6650,6650,6650,0
|
|
20230614,200300,771833390,6650,6650,6650,6650,0
|
|
20230614,200200,771833390,6650,6650,6650,6650,0
|
|
20230614,200100,771833390,6650,6650,6650,6650,0
|
|
20230614,200000,771833390,6650,6650,6650,6650,0
|
|
20230614,195900,771833390,6650,6650,6650,6650,0
|
|
20230614,195800,771833390,6650,6650,6650,6650,0
|
|
20230614,195700,771833390,6650,6650,6650,6650,0
|
|
20230614,195600,771833390,6650,6650,6650,6650,0
|
|
20230614,195500,771833390,6650,6650,6650,6650,0
|
|
20230614,195400,771833390,6650,6650,6650,6650,0
|
|
20230614,195300,771833390,6650,6650,6650,6650,0
|
|
20230614,195200,771833390,6650,6650,6650,6650,0
|
|
20230614,195100,771833390,6650,6650,6650,6650,0
|
|
20230614,195000,771833390,6650,6650,6650,6650,0
|
|
20230614,194900,771833390,6650,6650,6650,6650,0
|
|
20230614,194800,771833390,6650,6650,6650,6650,0
|
|
20230614,194700,771833390,6650,6650,6650,6650,0
|
|
20230614,194600,771833390,6650,6650,6650,6650,0
|
|
20230614,194500,771833390,6650,6650,6650,6650,0
|
|
20230614,194400,771833390,6650,6650,6650,6650,0
|
|
20230614,194300,771833390,6650,6650,6650,6650,0
|
|
20230614,194200,771833390,6650,6650,6650,6650,2401
|
|
20230614,194100,771833390,6650,6650,6650,6650,0
|
|
20230614,194000,771833390,6650,6650,6650,6650,0
|
|
20230614,193900,771833390,6650,6650,6650,6650,0
|
|
20230614,193800,771833390,6650,6650,6650,6650,0
|
|
20230614,193700,771833390,6650,6650,6650,6650,0
|
|
20230614,193600,771833390,6650,6650,6650,6650,0
|
|
20230614,193500,771833390,6650,6650,6650,6650,0
|
|
20230614,193400,771833390,6650,6650,6650,6650,0
|
|
20230614,193300,771833390,6650,6650,6650,6650,0
|
|
20230614,193200,771833390,6650,6650,6650,6650,0
|
|
20230614,193100,771833390,6650,6650,6650,6650,0
|
|
20230614,193000,771833390,6650,6650,6650,6650,0
|
|
20230614,192900,771833390,6650,6650,6650,6650,0
|
|
20230614,192800,771833390,6650,6650,6650,6650,0
|
|
20230614,192700,771833390,6650,6650,6650,6650,0
|
|
20230614,192600,771833390,6650,6650,6650,6650,0
|
|
20230614,192500,771833390,6650,6650,6650,6650,0
|
|
20230614,192400,771833390,6650,6650,6650,6650,0
|
|
20230614,192300,771833390,6650,6650,6650,6650,0
|
|
20230614,192200,771833390,6650,6650,6650,6650,0
|
|
20230614,192100,771833390,6650,6650,6650,6650,0
|
|
20230614,192000,771833390,6650,6650,6650,6650,0
|
|
20230614,191900,771833390,6650,6650,6650,6650,0
|
|
20230614,191800,771833390,6650,6650,6650,6650,0
|
|
20230614,191700,771833390,6650,6650,6650,6650,0
|
|
20230614,191600,771833390,6650,6650,6650,6650,0
|
|
20230614,191500,771833390,6650,6650,6650,6650,0
|
|
20230614,191400,771833390,6650,6650,6650,6650,0
|
|
20230614,191300,771833390,6650,6650,6650,6650,0
|
|
20230614,191200,771833390,6650,6650,6650,6650,2401
|
|
20230614,191100,771833390,6650,6650,6650,6650,0
|
|
20230614,191000,771833390,6650,6650,6650,6650,0
|
|
20230614,190900,771833390,6650,6650,6650,6650,0
|
|
20230614,190800,771833390,6650,6650,6650,6650,0
|
|
20230614,190700,771833390,6650,6650,6650,6650,0
|
|
20230614,190600,771833390,6650,6650,6650,6650,0
|
|
20230614,190500,771833390,6650,6650,6650,6650,0
|
|
20230614,190400,771833390,6650,6650,6650,6650,0
|
|
20230614,190300,771833390,6650,6650,6650,6650,0
|
|
20230614,190200,771833390,6650,6650,6650,6650,0
|
|
20230614,190100,771833390,6650,6650,6650,6650,0
|
|
20230614,190000,771833390,6650,6650,6650,6650,0
|
|
20230614,185900,771833390,6650,6650,6650,6650,0
|
|
20230614,185800,771833390,6650,6650,6650,6650,0
|
|
20230614,185700,771833390,6650,6650,6650,6650,0
|
|
20230614,185600,771833390,6650,6650,6650,6650,0
|
|
20230614,185500,771833390,6650,6650,6650,6650,0
|
|
20230614,185400,771833390,6650,6650,6650,6650,0
|
|
20230614,185300,771833390,6650,6650,6650,6650,0
|
|
20230614,185200,771833390,6650,6650,6650,6650,0
|
|
20230614,185100,771833390,6650,6650,6650,6650,0
|
|
20230614,185000,771833390,6650,6650,6650,6650,0
|
|
20230614,184900,771833390,6650,6650,6650,6650,0
|
|
20230614,184800,771833390,6650,6650,6650,6650,0
|
|
20230614,184700,771833390,6650,6650,6650,6650,0
|
|
20230614,184600,771833390,6650,6650,6650,6650,0
|
|
20230614,184500,771833390,6650,6650,6650,6650,0
|
|
20230614,184400,771833390,6650,6650,6650,6650,0
|
|
20230614,184300,771833390,6650,6650,6650,6650,0
|
|
20230614,184200,771833390,6650,6650,6650,6650,2401
|
|
20230614,184100,771833390,6650,6650,6650,6650,0
|
|
20230614,184000,771833390,6650,6650,6650,6650,0
|
|
20230614,183900,771833390,6650,6650,6650,6650,0
|
|
20230614,183800,771833390,6650,6650,6650,6650,0
|
|
20230614,183700,771833390,6650,6650,6650,6650,0
|
|
20230614,183600,771833390,6650,6650,6650,6650,0
|
|
20230614,183500,771833390,6650,6650,6650,6650,0
|
|
20230614,183400,771833390,6650,6650,6650,6650,0
|
|
20230614,183300,771833390,6650,6650,6650,6650,0
|
|
20230614,183200,771833390,6650,6650,6650,6650,0
|
|
20230614,183100,771833390,6650,6650,6650,6650,0
|
|
20230614,183000,771833390,6650,6650,6650,6650,0
|
|
20230614,182900,771833390,6650,6650,6650,6650,0
|
|
20230614,182800,771833390,6650,6650,6650,6650,0
|
|
20230614,182700,771833390,6650,6650,6650,6650,0
|
|
20230614,182600,771833390,6650,6650,6650,6650,0
|
|
20230614,182500,771833390,6650,6650,6650,6650,0
|
|
20230614,182400,771833390,6650,6650,6650,6650,0
|
|
20230614,182300,771833390,6650,6650,6650,6650,0
|
|
20230614,182200,771833390,6650,6650,6650,6650,0
|
|
20230614,182100,771833390,6650,6650,6650,6650,0
|
|
20230614,182000,771833390,6650,6650,6650,6650,0
|
|
20230614,181900,771833390,6650,6650,6650,6650,0
|
|
20230614,181800,771833390,6650,6650,6650,6650,0
|
|
20230614,181700,771833390,6650,6650,6650,6650,0
|
|
20230614,181600,771833390,6650,6650,6650,6650,0
|
|
20230614,181500,771833390,6650,6650,6650,6650,0
|
|
20230614,181400,771833390,6650,6650,6650,6650,0
|
|
20230614,181300,771833390,6650,6650,6650,6650,0
|
|
20230614,181200,771833390,6650,6650,6650,6650,2401
|
|
20230614,181100,771833390,6650,6650,6650,6650,0
|
|
20230614,181000,771833390,6650,6650,6650,6650,0
|
|
20230614,180900,771833390,6650,6650,6650,6650,0
|
|
20230614,180800,771833390,6650,6650,6650,6650,0
|
|
20230614,180700,771833390,6650,6650,6650,6650,0
|
|
20230614,180600,771833390,6650,6650,6650,6650,0
|
|
20230614,180500,771833390,6650,6650,6650,6650,0
|
|
20230614,180400,771833390,6650,6650,6650,6650,0
|
|
20230614,180300,771833390,6650,6650,6650,6650,0
|
|
20230614,180200,771833390,6650,6650,6650,6650,0
|
|
20230614,180100,771833390,6650,6650,6650,6650,0
|
|
20230614,180000,771833390,6650,6650,6650,6650,0
|
|
20230614,175900,771833390,6650,6650,6650,6650,0
|
|
20230614,175800,771833390,6650,6650,6650,6650,0
|
|
20230614,175700,771833390,6650,6650,6650,6650,0
|
|
20230614,175600,771833390,6650,6650,6650,6650,0
|
|
20230614,175500,771833390,6650,6650,6650,6650,0
|
|
20230614,175400,771833390,6650,6650,6650,6650,0
|
|
20230614,175300,771833390,6650,6650,6650,6650,0
|
|
20230614,175200,771833390,6650,6650,6650,6650,0
|
|
20230614,175100,771833390,6650,6650,6650,6650,0
|
|
20230614,175000,771833390,6650,6650,6650,6650,0
|
|
20230614,174900,771833390,6650,6650,6650,6650,0
|
|
20230614,174800,771833390,6650,6650,6650,6650,0
|
|
20230614,174700,771833390,6650,6650,6650,6650,0
|
|
20230614,174600,771833390,6650,6650,6650,6650,0
|
|
20230614,174500,771833390,6650,6650,6650,6650,0
|
|
20230614,174400,771833390,6650,6650,6650,6650,0
|
|
20230614,174300,771833390,6650,6650,6650,6650,0
|
|
20230614,174200,771833390,6650,6650,6650,6650,2401
|
|
20230614,174100,771833390,6650,6650,6650,6650,0
|
|
20230614,174000,771833390,6650,6650,6650,6650,0
|
|
20230614,173900,771833390,6650,6650,6650,6650,0
|
|
20230614,173800,771833390,6650,6650,6650,6650,0
|
|
20230614,173700,771833390,6650,6650,6650,6650,0
|
|
20230614,173600,771833390,6650,6650,6650,6650,0
|
|
20230614,173500,771833390,6650,6650,6650,6650,0
|
|
20230614,173400,771833390,6650,6650,6650,6650,0
|
|
20230614,173300,771833390,6650,6650,6650,6650,0
|
|
20230614,173200,771833390,6650,6650,6650,6650,0
|
|
20230614,173100,771833390,6650,6650,6650,6650,0
|
|
20230614,173000,771833390,6650,6650,6650,6650,0
|
|
20230614,172900,771833390,6650,6650,6650,6650,0
|
|
20230614,172800,771833390,6650,6650,6650,6650,0
|
|
20230614,172700,771833390,6650,6650,6650,6650,0
|
|
20230614,172600,771833390,6650,6650,6650,6650,0
|
|
20230614,172500,771833390,6650,6650,6650,6650,0
|
|
20230614,172400,771833390,6650,6650,6650,6650,0
|
|
20230614,172300,771833390,6650,6650,6650,6650,0
|
|
20230614,172200,771833390,6650,6650,6650,6650,0
|
|
20230614,172100,771833390,6650,6650,6650,6650,0
|
|
20230614,172000,771833390,6650,6650,6650,6650,0
|
|
20230614,171900,771833390,6650,6650,6650,6650,0
|
|
20230614,171800,771833390,6650,6650,6650,6650,0
|
|
20230614,171700,771833390,6650,6650,6650,6650,0
|
|
20230614,171600,771833390,6650,6650,6650,6650,0
|
|
20230614,171500,771833390,6650,6650,6650,6650,0
|
|
20230614,171400,771833390,6650,6650,6650,6650,0
|
|
20230614,171300,771833390,6650,6650,6650,6650,0
|
|
20230614,171200,771833390,6650,6650,6650,6650,2401
|
|
20230614,171100,771833390,6650,6650,6650,6650,0
|
|
20230614,171000,771833390,6650,6650,6650,6650,0
|
|
20230614,170900,771833390,6650,6650,6650,6650,0
|
|
20230614,170800,771833390,6650,6650,6650,6650,0
|
|
20230614,170700,771833390,6650,6650,6650,6650,0
|
|
20230614,170600,771833390,6650,6650,6650,6650,0
|
|
20230614,170500,771833390,6650,6650,6650,6650,0
|
|
20230614,170400,771833390,6650,6650,6650,6650,0
|
|
20230614,170300,771833390,6650,6650,6650,6650,0
|
|
20230614,170200,771833390,6650,6650,6650,6650,0
|
|
20230614,170100,771833390,6650,6650,6650,6650,0
|
|
20230614,170000,771833390,6650,6650,6650,6650,0
|
|
20230614,165900,771833390,6650,6650,6650,6650,0
|
|
20230614,165800,771833390,6650,6650,6650,6650,0
|
|
20230614,165700,771833390,6650,6650,6650,6650,0
|
|
20230614,165600,771833390,6650,6650,6650,6650,0
|
|
20230614,165500,771833390,6650,6650,6650,6650,0
|
|
20230614,165400,771833390,6650,6650,6650,6650,0
|
|
20230614,165300,771833390,6650,6650,6650,6650,0
|
|
20230614,165200,771833390,6650,6650,6650,6650,0
|
|
20230614,165100,771833390,6650,6650,6650,6650,0
|
|
20230614,165000,771833390,6650,6650,6650,6650,0
|
|
20230614,164900,771833390,6650,6650,6650,6650,0
|
|
20230614,164800,771833390,6650,6650,6650,6650,0
|
|
20230614,164700,771833390,6650,6650,6650,6650,0
|
|
20230614,164600,771833390,6650,6650,6650,6650,0
|
|
20230614,164500,771833390,6650,6650,6650,6650,0
|
|
20230614,164400,771833390,6650,6650,6650,6650,0
|
|
20230614,164300,771833390,6650,6650,6650,6650,0
|
|
20230614,164200,771833390,6650,6650,6650,6650,2401
|
|
20230614,164100,771833390,6650,6650,6650,6650,0
|
|
20230614,164000,771833390,6650,6650,6650,6650,0
|
|
20230614,163900,771833390,6650,6650,6650,6650,0
|
|
20230614,163800,771833390,6650,6650,6650,6650,0
|
|
20230614,163700,771833390,6650,6650,6650,6650,0
|
|
20230614,163600,771833390,6650,6650,6650,6650,0
|
|
20230614,163500,771833390,6650,6650,6650,6650,0
|
|
20230614,163400,771833390,6650,6650,6650,6650,0
|
|
20230614,163300,771833390,6650,6650,6650,6650,0
|
|
20230614,163200,771833390,6650,6650,6650,6650,0
|
|
20230614,163100,771833390,6650,6650,6650,6650,0
|
|
20230614,163000,771833390,6650,6650,6650,6650,0
|
|
20230614,162900,771833390,6650,6650,6650,6650,0
|
|
20230614,162800,771833390,6650,6650,6650,6650,0
|
|
20230614,162700,771833390,6650,6650,6650,6650,0
|
|
20230614,162600,771833390,6650,6650,6650,6650,0
|
|
20230614,162500,771833390,6650,6650,6650,6650,0
|
|
20230614,162400,771833390,6650,6650,6650,6650,0
|
|
20230614,162300,771833390,6650,6650,6650,6650,0
|
|
20230614,162200,771833390,6650,6650,6650,6650,0
|
|
20230614,162100,771833390,6650,6650,6650,6650,0
|
|
20230614,162000,771833390,6650,6650,6650,6650,0
|
|
20230614,161900,771833390,6650,6650,6650,6650,0
|
|
20230614,161800,771833390,6650,6650,6650,6650,0
|
|
20230614,161700,771833390,6650,6650,6650,6650,0
|
|
20230614,161600,771833390,6650,6650,6650,6650,0
|
|
20230614,161500,771833390,6650,6650,6650,6650,0
|
|
20230614,161400,771833390,6650,6650,6650,6650,0
|
|
20230614,161300,771833390,6650,6650,6650,6650,0
|
|
20230614,161200,771833390,6650,6650,6650,6650,2401
|
|
20230614,161100,771833390,6650,6650,6650,6650,0
|
|
20230614,161000,771833390,6650,6650,6650,6650,0
|
|
20230614,160900,771833390,6650,6650,6650,6650,0
|
|
20230614,160800,771833390,6650,6650,6650,6650,0
|
|
20230614,160700,771833390,6650,6650,6650,6650,0
|
|
20230614,160600,771833390,6650,6650,6650,6650,0
|
|
20230614,160500,771833390,6650,6650,6650,6650,0
|
|
20230614,160400,771833390,6650,6650,6650,6650,0
|
|
20230614,160300,771833390,6650,6650,6650,6650,0
|
|
20230614,160200,771833390,6650,6650,6650,6650,0
|
|
20230614,160100,771833390,6650,6650,6650,6650,0
|
|
20230614,160000,771833390,6650,6650,6650,6650,0
|
|
20230614,155900,771833390,6650,6650,6650,6650,0
|
|
20230614,155800,771833390,6650,6650,6650,6650,0
|
|
20230614,155700,771833390,6650,6650,6650,6650,0
|
|
20230614,155600,771833390,6650,6650,6650,6650,0
|
|
20230614,155500,771833390,6650,6650,6650,6650,0
|
|
20230614,155400,771833390,6650,6650,6650,6650,0
|
|
20230614,155300,771833390,6650,6650,6650,6650,0
|
|
20230614,155200,771833390,6650,6650,6650,6650,0
|
|
20230614,155100,771833390,6650,6650,6650,6650,0
|
|
20230614,155000,771833390,6650,6650,6650,6650,0
|
|
20230614,154900,771833390,6650,6650,6650,6650,0
|
|
20230614,154800,771833390,6650,6650,6650,6650,0
|
|
20230614,154700,771833390,6650,6650,6650,6650,0
|
|
20230614,154600,771833390,6650,6650,6650,6650,0
|
|
20230614,154500,771833390,6650,6650,6650,6650,0
|
|
20230614,154400,771833390,6650,6650,6650,6650,0
|
|
20230614,154300,771833390,6650,6650,6650,6650,0
|
|
20230614,154200,771833390,6650,6650,6650,6650,2401
|
|
20230614,154100,771833390,6650,6650,6650,6650,0
|
|
20230614,154000,771833390,6650,6650,6650,6650,0
|
|
20230614,153900,771833390,6650,6650,6650,6650,0
|
|
20230614,153800,771833390,6650,6650,6650,6650,0
|
|
20230614,153700,771833390,6650,6650,6650,6650,0
|
|
20230614,153600,771833390,6650,6650,6650,6650,0
|
|
20230614,153500,771833390,6650,6650,6650,6650,0
|
|
20230614,153400,771833390,6650,6650,6650,6650,0
|
|
20230614,153300,771833390,6650,6650,6650,6650,0
|
|
20230614,153200,771833390,6650,6650,6650,6650,0
|
|
20230614,153100,771833390,6650,6650,6650,6650,0
|
|
20230614,153000,771833390,6650,6650,6650,6650,2401
|
|
20230614,152900,755866740,6690,6690,6690,6690,0
|
|
20230614,152800,755866740,6690,6690,6690,6690,0
|
|
20230614,152700,755866740,6690,6690,6690,6690,0
|
|
20230614,152600,755866740,6690,6690,6690,6690,0
|
|
20230614,152500,755866740,6690,6690,6690,6690,0
|
|
20230614,152400,755866740,6690,6690,6690,6690,0
|
|
20230614,152300,755866740,6690,6690,6690,6690,0
|
|
20230614,152200,755866740,6690,6690,6690,6690,0
|
|
20230614,152100,755866740,6690,6690,6690,6690,0
|
|
20230614,152000,755866740,6690,6690,6690,6690,0
|
|
20230614,151900,755866740,6690,6680,6700,6670,9
|
|
20230614,151800,755806570,6660,6660,6660,6660,0
|
|
20230614,151700,755806570,6660,6680,6680,6660,60
|
|
20230614,151600,755406750,6650,6660,6660,6650,40
|
|
20230614,151500,755140420,6650,6660,6660,6650,633
|
|
20230614,151400,750930840,6660,6660,6660,6660,18
|
|
20230614,151300,750810960,6650,6660,6660,6650,156
|
|
20230614,151200,749773550,6650,6660,6660,6650,341
|
|
20230614,151100,747502500,6650,6650,6660,6650,43
|
|
20230614,151000,747216520,6650,6650,6650,6650,2
|
|
20230614,150900,747203220,6680,6680,6680,6680,2
|
|
20230614,150800,747189860,6650,6650,6650,6650,0
|
|
20230614,150700,747189860,6650,6680,6680,6650,13
|
|
20230614,150600,747103350,6660,6660,6660,6660,0
|
|
20230614,150500,747103350,6660,6660,6660,6660,26
|
|
20230614,150400,746930190,6650,6640,6650,6640,18
|
|
20230614,150300,746810660,6650,6650,6650,6650,19
|
|
20230614,150200,746684310,6650,6650,6650,6650,30
|
|
20230614,150100,746484810,6650,6650,6650,6650,72
|
|
20230614,150000,746006010,6660,6680,6680,6660,17
|
|
20230614,145900,745892610,6690,6690,6690,6690,0
|
|
20230614,145800,745892610,6690,6690,6690,6690,0
|
|
20230614,145700,745892610,6690,6690,6690,6690,21
|
|
20230614,145600,745752120,6700,6700,6700,6700,0
|
|
20230614,145500,745752120,6700,6700,6700,6700,0
|
|
20230614,145400,745752120,6700,6700,6700,6700,2
|
|
20230614,145300,745738720,6690,6690,6690,6690,0
|
|
20230614,145200,745738720,6690,6690,6690,6690,0
|
|
20230614,145100,745738720,6690,6690,6690,6690,0
|
|
20230614,145000,745738720,6690,6690,6690,6690,0
|
|
20230614,144900,745738720,6690,6690,6690,6690,0
|
|
20230614,144800,745738720,6690,6690,6690,6690,0
|
|
20230614,144700,745738720,6690,6690,6690,6690,4
|
|
20230614,144600,745711960,6690,6690,6690,6690,0
|
|
20230614,144500,745711960,6690,6690,6690,6690,130
|
|
20230614,144400,744842260,6680,6680,6680,6680,0
|
|
20230614,144300,744842260,6680,6680,6680,6680,0
|
|
20230614,144200,744842260,6680,6680,6680,6680,0
|
|
20230614,144100,744842260,6680,6680,6680,6680,0
|
|
20230614,144000,744842260,6680,6680,6680,6680,0
|
|
20230614,143900,744842260,6680,6680,6680,6680,0
|
|
20230614,143800,744842260,6680,6680,6680,6680,168
|
|
20230614,143700,743720020,6690,6690,6690,6690,0
|
|
20230614,143600,743720020,6690,6690,6690,6690,66
|
|
20230614,143500,743278480,6690,6690,6690,6690,0
|
|
20230614,143400,743278480,6690,6690,6690,6690,10
|
|
20230614,143300,743211580,6700,6710,6710,6700,52
|
|
20230614,143200,742862910,6710,6710,6710,6710,0
|
|
20230614,143100,742862910,6710,6710,6710,6710,0
|
|
20230614,143000,742862910,6710,6710,6710,6710,2
|
|
20230614,142900,742849490,6700,6700,6700,6700,0
|
|
20230614,142800,742849490,6700,6700,6700,6700,0
|
|
20230614,142700,742849490,6700,6700,6700,6700,1
|
|
20230614,142600,742842790,6700,6700,6700,6700,17
|
|
20230614,142500,742728890,6700,6700,6700,6700,0
|
|
20230614,142400,742728890,6700,6700,6700,6700,9
|
|
20230614,142300,742668590,6690,6690,6690,6690,0
|
|
20230614,142200,742668590,6690,6690,6690,6690,0
|
|
20230614,142100,742668590,6690,6690,6690,6690,0
|
|
20230614,142000,742668590,6690,6690,6690,6690,35
|
|
20230614,141900,742434440,6680,6670,6680,6670,285
|
|
20230614,141800,740531170,6670,6670,6670,6670,0
|
|
20230614,141700,740531170,6670,6670,6670,6670,210
|
|
20230614,141600,739130470,6650,6650,6650,6650,1
|
|
20230614,141500,739123820,6650,6650,6650,6650,0
|
|
20230614,141400,739123820,6650,6650,6650,6650,1
|
|
20230614,141300,739117170,6650,6650,6650,6650,203
|
|
20230614,141200,737767220,6650,6650,6650,6650,0
|
|
20230614,141100,737767220,6650,6650,6650,6650,187
|
|
20230614,141000,736523670,6650,6670,6670,6650,2817
|
|
20230614,140900,717775060,6680,6680,6680,6680,0
|
|
20230614,140800,717775060,6680,6680,6680,6680,0
|
|
20230614,140700,717775060,6680,6680,6680,6680,0
|
|
20230614,140600,717775060,6680,6680,6680,6680,0
|
|
20230614,140500,717775060,6680,6680,6680,6680,164
|
|
20230614,140400,716679540,6680,6680,6680,6680,0
|
|
20230614,140300,716679540,6680,6680,6680,6680,0
|
|
20230614,140200,716679540,6680,6680,6680,6680,0
|
|
20230614,140100,716679540,6680,6680,6680,6680,0
|
|
20230614,140000,716679540,6680,6680,6680,6680,13
|
|
20230614,135900,716592700,6690,6690,6690,6690,18
|
|
20230614,135800,716472280,6680,6680,6690,6680,141
|
|
20230614,135700,715530380,6680,6680,6680,6680,3703
|
|
20230614,135600,690794340,6680,6680,6680,6680,39
|
|
20230614,135500,690533820,6680,6670,6680,6660,949
|
|
20230614,135400,684202310,6670,6680,6680,6670,79
|
|
20230614,135300,683675350,6670,6660,6670,6660,5
|
|
20230614,135200,683642040,6660,6660,6660,6660,4
|
|
20230614,135100,683615400,6660,6660,6660,6660,124
|
|
20230614,135000,682789560,6660,6660,6660,6660,0
|
|
20230614,134900,682789560,6660,6660,6660,6660,0
|
|
20230614,134800,682789560,6660,6660,6660,6660,3
|
|
20230614,134700,682769580,6670,6670,6670,6670,0
|
|
20230614,134600,682769580,6670,6670,6670,6670,1
|
|
20230614,134500,682762910,6670,6680,6680,6670,14
|
|
20230614,134400,682669430,6660,6660,6660,6660,0
|
|
20230614,134300,682669430,6660,6670,6670,6660,1610
|
|
20230614,134200,671946010,6660,6660,6660,6660,0
|
|
20230614,134100,671946010,6660,6660,6660,6660,0
|
|
20230614,134000,671946010,6660,6660,6660,6660,0
|
|
20230614,133900,671946010,6660,6660,6660,6660,0
|
|
20230614,133800,671946010,6660,6660,6660,6660,71
|
|
20230614,133700,671473150,6690,6690,6690,6690,0
|
|
20230614,133600,671473150,6690,6690,6690,6690,0
|
|
20230614,133500,671473150,6690,6690,6690,6690,0
|
|
20230614,133400,671473150,6690,6690,6690,6690,0
|
|
20230614,133300,671473150,6690,6690,6690,6690,5
|
|
20230614,133200,671439700,6660,6660,6660,6660,1
|
|
20230614,133100,671433040,6660,6660,6660,6660,300
|
|
20230614,133000,669435040,6660,6690,6690,6660,1084
|
|
20230614,132900,662213370,6670,6670,6670,6670,100
|
|
20230614,132800,661546370,6670,6670,6670,6670,211
|
|
20230614,132700,660139000,6670,6670,6670,6670,10
|
|
20230614,132600,660072300,6670,6670,6670,6670,0
|
|
20230614,132500,660072300,6670,6670,6670,6670,0
|
|
20230614,132400,660072300,6670,6670,6670,6670,0
|
|
20230614,132300,660072300,6670,6670,6670,6670,0
|
|
20230614,132200,660072300,6670,6670,6670,6670,0
|
|
20230614,132100,660072300,6670,6670,6670,6670,5
|
|
20230614,132000,660038950,6670,6670,6670,6670,0
|
|
20230614,131900,660038950,6670,6680,6680,6670,200
|
|
20230614,131800,658704880,6700,6700,6700,6700,0
|
|
20230614,131700,658704880,6700,6700,6700,6700,0
|
|
20230614,131600,658704880,6700,6700,6700,6700,0
|
|
20230614,131500,658704880,6700,6700,6700,6700,0
|
|
20230614,131400,658704880,6700,6700,6700,6700,0
|
|
20230614,131300,658704880,6700,6700,6700,6700,0
|
|
20230614,131200,658704880,6700,6700,6700,6700,0
|
|
20230614,131100,658704880,6700,6700,6700,6700,0
|
|
20230614,131000,658704880,6700,6700,6700,6700,1
|
|
20230614,130900,658698180,6700,6700,6700,6700,0
|
|
20230614,130800,658698180,6700,6700,6700,6700,0
|
|
20230614,130700,658698180,6700,6660,6700,6660,1182
|
|
20230614,130600,650822690,6670,6670,6670,6670,0
|
|
20230614,130500,650822690,6670,6670,6670,6670,0
|
|
20230614,130400,650822690,6670,6670,6670,6670,0
|
|
20230614,130300,650822690,6670,6670,6670,6670,0
|
|
20230614,130200,650822690,6670,6670,6670,6670,200
|
|
20230614,130100,649488690,6670,6670,6670,6670,402
|
|
20230614,130000,646807350,6670,6670,6670,6670,1
|
|
20230614,125900,646800680,6690,6690,6690,6690,1
|
|
20230614,125800,646793990,6690,6690,6690,6690,1
|
|
20230614,125700,646787300,6700,6700,6700,6700,100
|
|
20230614,125600,646117300,6720,6720,6720,6720,0
|
|
20230614,125500,646117300,6720,6720,6720,6720,0
|
|
20230614,125400,646117300,6720,6720,6720,6720,0
|
|
20230614,125300,646117300,6720,6720,6720,6720,0
|
|
20230614,125200,646117300,6720,6720,6720,6720,0
|
|
20230614,125100,646117300,6720,6720,6720,6720,0
|
|
20230614,125000,646117300,6720,6720,6720,6720,0
|
|
20230614,124900,646117300,6720,6720,6720,6720,0
|
|
20230614,124800,646117300,6720,6720,6720,6720,0
|
|
20230614,124700,646117300,6720,6720,6720,6720,0
|
|
20230614,124600,646117300,6720,6680,6720,6680,100
|
|
20230614,124500,645446270,6670,6680,6680,6670,60
|
|
20230614,124400,645046010,6670,6670,6670,6670,0
|
|
20230614,124300,645046010,6670,6670,6670,6670,0
|
|
20230614,124200,645046010,6670,6670,6670,6670,0
|
|
20230614,124100,645046010,6670,6670,6670,6670,0
|
|
20230614,124000,645046010,6670,6670,6670,6670,0
|
|
20230614,123900,645046010,6670,6670,6670,6670,0
|
|
20230614,123800,645046010,6670,6670,6670,6670,0
|
|
20230614,123700,645046010,6670,6670,6670,6670,1
|
|
20230614,123600,645039340,6690,6690,6690,6690,0
|
|
20230614,123500,645039340,6690,6690,6690,6690,0
|
|
20230614,123400,645039340,6690,6680,6690,6680,4803
|
|
20230614,123300,612948980,6670,6670,6670,6670,481
|
|
20230614,123200,609740710,6680,6700,6700,6680,2393
|
|
20230614,123100,593754040,6720,6720,6720,6720,0
|
|
20230614,123000,593754040,6720,6720,6720,6720,3
|
|
20230614,122900,593733880,6700,6700,6700,6700,0
|
|
20230614,122800,593733880,6700,6700,6700,6700,720
|
|
20230614,122700,588909880,6700,6700,6700,6700,0
|
|
20230614,122600,588909880,6700,6700,6700,6700,0
|
|
20230614,122500,588909880,6700,6700,6700,6700,0
|
|
20230614,122400,588909880,6700,6700,6700,6700,236
|
|
20230614,122300,587328680,6700,6700,6700,6700,0
|
|
20230614,122200,587328680,6700,6700,6700,6700,0
|
|
20230614,122100,587328680,6700,6700,6700,6690,493
|
|
20230614,122000,584028010,6680,6680,6680,6680,0
|
|
20230614,121900,584028010,6680,6680,6680,6680,0
|
|
20230614,121800,584028010,6680,6680,6680,6680,0
|
|
20230614,121700,584028010,6680,6680,6680,6680,0
|
|
20230614,121600,584028010,6680,6680,6680,6680,0
|
|
20230614,121500,584028010,6680,6680,6680,6680,4
|
|
20230614,121400,584001290,6700,6700,6700,6680,2797
|
|
20230614,121300,565299070,6720,6720,6720,6720,0
|
|
20230614,121200,565299070,6720,6720,6720,6720,166
|
|
20230614,121100,564183550,6690,6690,6690,6690,0
|
|
20230614,121000,564183550,6690,6690,6690,6690,0
|
|
20230614,120900,564183550,6690,6690,6690,6690,0
|
|
20230614,120800,564183550,6690,6690,6690,6690,0
|
|
20230614,120700,564183550,6690,6690,6690,6690,0
|
|
20230614,120600,564183550,6690,6700,6700,6690,1146
|
|
20230614,120500,556515370,6720,6720,6720,6720,0
|
|
20230614,120400,556515370,6720,6720,6720,6720,0
|
|
20230614,120300,556515370,6720,6720,6720,6720,249
|
|
20230614,120200,554842090,6720,6730,6730,6700,3633
|
|
20230614,120100,530458050,6750,6750,6750,6750,0
|
|
20230614,120000,530458050,6750,6750,6750,6750,2
|
|
20230614,115900,530444550,6730,6730,6730,6730,0
|
|
20230614,115800,530444550,6730,6730,6730,6730,450
|
|
20230614,115700,527416050,6720,6720,6720,6720,0
|
|
20230614,115600,527416050,6720,6720,6720,6720,1
|
|
20230614,115500,527409330,6720,6720,6720,6720,13
|
|
20230614,115400,527321970,6720,6720,6720,6720,0
|
|
20230614,115300,527321970,6720,6730,6730,6720,123
|
|
20230614,115200,526495390,6720,6720,6720,6720,0
|
|
20230614,115100,526495390,6720,6720,6720,6720,0
|
|
20230614,115000,526495390,6720,6730,6730,6720,577
|
|
20230614,114900,522617930,6720,6720,6720,6720,0
|
|
20230614,114800,522617930,6720,6720,6720,6720,0
|
|
20230614,114700,522617930,6720,6720,6720,6720,115
|
|
20230614,114600,521845130,6740,6760,6760,6730,2388
|
|
20230614,114500,505756840,6770,6770,6770,6770,69
|
|
20230614,114400,505289710,6770,6770,6770,6770,0
|
|
20230614,114300,505289710,6770,6770,6770,6770,4
|
|
20230614,114200,505262630,6780,6780,6780,6780,0
|
|
20230614,114100,505262630,6780,6780,6780,6780,75
|
|
20230614,114000,504754130,6780,6780,6780,6780,0
|
|
20230614,113900,504754130,6780,6780,6780,6780,0
|
|
20230614,113800,504754130,6780,6780,6780,6780,0
|
|
20230614,113700,504754130,6780,6780,6780,6780,16
|
|
20230614,113600,504645650,6790,6790,6790,6790,1
|
|
20230614,113500,504638860,6780,6780,6780,6780,9
|
|
20230614,113400,504577840,6790,6790,6790,6790,47
|
|
20230614,113300,504258710,6790,6790,6790,6790,2
|
|
20230614,113200,504245130,6790,6790,6790,6790,1
|
|
20230614,113100,504238340,6800,6790,6800,6790,41
|
|
20230614,113000,503959930,6790,6790,6790,6790,2
|
|
20230614,112900,503946350,6810,6810,6810,6810,59
|
|
20230614,112800,503544560,6810,6810,6810,6810,2
|
|
20230614,112700,503530940,6800,6800,6800,6800,0
|
|
20230614,112600,503530940,6800,6800,6800,6800,0
|
|
20230614,112500,503530940,6800,6800,6800,6800,0
|
|
20230614,112400,503530940,6800,6800,6800,6800,0
|
|
20230614,112300,503530940,6800,6800,6800,6800,25
|
|
20230614,112200,503360940,6810,6810,6810,6810,0
|
|
20230614,112100,503360940,6810,6810,6810,6810,0
|
|
20230614,112000,503360940,6810,6810,6810,6790,102
|
|
20230614,111900,502668020,6810,6810,6810,6810,0
|
|
20230614,111800,502668020,6810,6810,6810,6810,0
|
|
20230614,111700,502668020,6810,6810,6810,6810,21
|
|
20230614,111600,502525010,6790,6790,6790,6790,3
|
|
20230614,111500,502504640,6790,6790,6790,6790,0
|
|
20230614,111400,502504640,6790,6790,6790,6790,120
|
|
20230614,111300,501689840,6790,6790,6790,6790,80
|
|
20230614,111200,501146640,6810,6810,6810,6810,2
|
|
20230614,111100,501133020,6790,6790,6790,6790,12
|
|
20230614,111000,501051540,6790,6790,6790,6790,10
|
|
20230614,110900,500983640,6800,6800,6800,6800,134
|
|
20230614,110800,500072440,6800,6800,6800,6800,0
|
|
20230614,110700,500072440,6800,6800,6800,6800,41
|
|
20230614,110600,499793640,6810,6810,6810,6810,0
|
|
20230614,110500,499793640,6810,6810,6810,6810,3
|
|
20230614,110400,499773210,6800,6800,6800,6800,26
|
|
20230614,110300,499596410,6810,6810,6810,6810,1
|
|
20230614,110200,499589600,6790,6800,6800,6790,754
|
|
20230614,110100,494467790,6810,6810,6810,6810,1
|
|
20230614,110000,494460980,6800,6810,6810,6800,168
|
|
20230614,105900,493318570,6800,6810,6810,6800,202
|
|
20230614,105800,491944550,6810,6810,6810,6810,0
|
|
20230614,105700,491944550,6810,6810,6810,6810,235
|
|
20230614,105600,490344200,6810,6820,6820,6800,685
|
|
20230614,105500,485681480,6820,6820,6820,6820,0
|
|
20230614,105400,485681480,6820,6800,6820,6800,334
|
|
20230614,105300,483410200,6810,6810,6810,6810,460
|
|
20230614,105200,480277600,6830,6830,6830,6830,0
|
|
20230614,105100,480277600,6830,6830,6830,6830,2
|
|
20230614,105000,480263940,6840,6840,6840,6840,0
|
|
20230614,104900,480263940,6840,6840,6840,6840,2
|
|
20230614,104800,480250260,6840,6840,6840,6840,0
|
|
20230614,104700,480250260,6840,6840,6840,6840,1
|
|
20230614,104600,480243420,6820,6820,6820,6820,0
|
|
20230614,104500,480243420,6820,6820,6820,6820,1
|
|
20230614,104400,480236600,6820,6830,6830,6820,11
|
|
20230614,104300,480161560,6840,6840,6840,6840,119
|
|
20230614,104200,479347600,6820,6820,6820,6820,0
|
|
20230614,104100,479347600,6820,6820,6820,6820,1
|
|
20230614,104000,479340780,6810,6820,6820,6810,214
|
|
20230614,103900,477883420,6820,6820,6820,6820,0
|
|
20230614,103800,477883420,6820,6820,6820,6820,100
|
|
20230614,103700,477201420,6840,6840,6840,6840,102
|
|
20230614,103600,476503740,6830,6830,6830,6830,0
|
|
20230614,103500,476503740,6830,6830,6830,6830,229
|
|
20230614,103400,474939670,6830,6830,6830,6830,10
|
|
20230614,103300,474871370,6830,6830,6830,6830,100
|
|
20230614,103200,474188370,6830,6830,6830,6830,0
|
|
20230614,103100,474188370,6830,6830,6830,6830,362
|
|
20230614,103000,471715910,6830,6830,6830,6830,140
|
|
20230614,102900,470759710,6830,6810,6830,6810,6
|
|
20230614,102800,470718770,6800,6800,6800,6800,0
|
|
20230614,102700,470718770,6800,6800,6800,6800,0
|
|
20230614,102600,470718770,6800,6800,6800,6800,2
|
|
20230614,102500,470705170,6830,6830,6830,6830,0
|
|
20230614,102400,470705170,6830,6830,6830,6830,0
|
|
20230614,102300,470705170,6830,6830,6830,6830,0
|
|
20230614,102200,470705170,6830,6830,6830,6830,140
|
|
20230614,102100,469748970,6830,6830,6830,6830,0
|
|
20230614,102000,469748970,6830,6830,6830,6830,2
|
|
20230614,101900,469735310,6800,6800,6800,6800,9
|
|
20230614,101800,469674110,6800,6800,6800,6800,0
|
|
20230614,101700,469674110,6800,6840,6840,6800,1200
|
|
20230614,101600,461508710,6840,6840,6840,6840,2
|
|
20230614,101500,461495030,6840,6840,6840,6840,0
|
|
20230614,101400,461495030,6840,6840,6840,6840,2
|
|
20230614,101300,461481350,6840,6840,6840,6840,0
|
|
20230614,101200,461481350,6840,6820,6840,6810,202
|
|
20230614,101100,460104860,6820,6840,6840,6820,192
|
|
20230614,101000,458794580,6840,6840,6840,6840,10
|
|
20230614,100900,458726180,6840,6840,6840,6840,0
|
|
20230614,100800,458726180,6840,6840,6840,6840,2
|
|
20230614,100700,458712500,6820,6840,6840,6810,64
|
|
20230614,100600,458275530,6820,6820,6820,6820,100
|
|
20230614,100500,457593530,6830,6860,6860,6830,815
|
|
20230614,100400,452024440,6860,6870,6880,6860,111
|
|
20230614,100300,451262490,6880,6890,6890,6840,292
|
|
20230614,100200,449252530,6850,6800,6850,6800,4983
|
|
20230614,100100,415192230,6800,6790,6800,6790,343
|
|
20230614,100000,412862990,6800,6800,6800,6800,5
|
|
20230614,095900,412828990,6800,6800,6800,6800,0
|
|
20230614,095800,412828990,6800,6800,6800,6800,699
|
|
20230614,095700,408075790,6800,6790,6800,6790,42
|
|
20230614,095600,407790590,6790,6810,6810,6790,580
|
|
20230614,095500,403841810,6830,6850,6850,6810,567
|
|
20230614,095400,399962510,6840,6840,6910,6840,5101
|
|
20230614,095300,364868240,6830,6790,6850,6790,5002
|
|
20230614,095200,330662700,6790,6810,6810,6780,40
|
|
20230614,095100,330390960,6810,6750,6810,6750,180
|
|
20230614,095000,329173560,6760,6750,6760,6750,411
|
|
20230614,094900,326395730,6760,6760,6760,6760,0
|
|
20230614,094800,326395730,6760,6750,6760,6750,9
|
|
20230614,094700,326334940,6760,6760,6760,6750,193
|
|
20230614,094600,325030910,6780,6780,6780,6780,0
|
|
20230614,094500,325030910,6780,6780,6780,6780,0
|
|
20230614,094400,325030910,6780,6780,6780,6780,0
|
|
20230614,094300,325030910,6780,6780,6780,6760,294
|
|
20230614,094200,323040540,6810,6790,6810,6780,276
|
|
20230614,094100,321164720,6790,6810,6810,6790,406
|
|
20230614,094000,318405580,6820,6860,6860,6820,285
|
|
20230614,093900,316460580,6890,6890,6910,6880,1263
|
|
20230614,093800,307750110,6900,6820,6900,6820,4315
|
|
20230614,093700,278099290,6800,6820,6820,6750,3259
|
|
20230614,093600,255938180,6800,6800,6810,6780,4561
|
|
20230614,093500,224935560,6780,6780,6800,6750,6665
|
|
20230614,093400,179724250,6780,6770,6780,6760,1594
|
|
20230614,093300,168932160,6770,6770,6770,6770,2
|
|
20230614,093200,168918620,6720,6720,6720,6720,1
|
|
20230614,093100,168911900,6770,6780,6780,6770,23
|
|
20230614,093000,168756170,6750,6730,6770,6730,14526
|
|
20230614,092900,70682120,6720,6700,6720,6700,706
|
|
20230614,092800,65945610,6680,6680,6680,6680,150
|
|
20230614,092700,64943610,6680,6670,6680,6670,523
|
|
20230614,092600,61450030,6650,6650,6650,6650,9
|
|
20230614,092500,61390180,6650,6650,6650,6650,9
|
|
20230614,092400,61330330,6650,6640,6650,6640,95
|
|
20230614,092300,60698600,6640,6620,6640,6620,130
|
|
20230614,092200,59837400,6630,6630,6630,6630,50
|
|
20230614,092100,59505900,6630,6640,6640,6630,35
|
|
20230614,092000,59273800,6640,6630,6640,6630,6
|
|
20230614,091900,59233970,6640,6640,6640,6640,260
|
|
20230614,091800,57507570,6640,6640,6640,6640,0
|
|
20230614,091700,57507570,6640,6640,6640,6640,1
|
|
20230614,091600,57500930,6690,6660,6690,6660,165
|
|
20230614,091500,56398810,6650,6670,6670,6650,151
|
|
20230614,091400,55394520,6690,6690,6690,6690,0
|
|
20230614,091300,55394520,6690,6680,6690,6680,200
|
|
20230614,091200,54057260,6670,6670,6670,6670,50
|
|
20230614,091100,53723760,6690,6690,6700,6690,1950
|
|
20230614,091000,40670340,6660,6630,6660,6630,80
|
|
20230614,090900,40138330,6630,6630,6630,6630,60
|
|
20230614,090800,39740530,6630,6630,6630,6630,46
|
|
20230614,090700,39435550,6610,6590,6610,6590,168
|
|
20230614,090600,38325120,6590,6590,6590,6590,49
|
|
20230614,090500,38002210,6580,6580,6580,6580,899
|
|
20230614,090400,32086790,6580,6570,6580,6560,668
|
|
20230614,090300,27693610,6570,6570,6580,6560,668
|
|
20230614,090200,23307560,6570,6600,6600,6570,1295
|
|
20230614,090100,14795360,6600,6650,6650,6560,846
|
|
20230614,090000,9210060,6740,6760,6760,6660,1274
|