755 lines
36 KiB
CSV
755 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,213200,907375140,3480,3480,3480,3480,3621
|
|
20230614,213100,907375140,3480,3480,3480,3480,0
|
|
20230614,213000,907375140,3480,3480,3480,3480,0
|
|
20230614,212900,907375140,3480,3480,3480,3480,0
|
|
20230614,212800,907375140,3480,3480,3480,3480,0
|
|
20230614,212700,907375140,3480,3480,3480,3480,0
|
|
20230614,212600,907375140,3480,3480,3480,3480,0
|
|
20230614,212500,907375140,3480,3480,3480,3480,0
|
|
20230614,212400,907375140,3480,3480,3480,3480,0
|
|
20230614,212300,907375140,3480,3480,3480,3480,0
|
|
20230614,212200,907375140,3480,3480,3480,3480,0
|
|
20230614,212100,907375140,3480,3480,3480,3480,0
|
|
20230614,212000,907375140,3480,3480,3480,3480,0
|
|
20230614,211900,907375140,3480,3480,3480,3480,0
|
|
20230614,211800,907375140,3480,3480,3480,3480,0
|
|
20230614,211700,907375140,3480,3480,3480,3480,0
|
|
20230614,211600,907375140,3480,3480,3480,3480,0
|
|
20230614,211500,907375140,3480,3480,3480,3480,0
|
|
20230614,211400,907375140,3480,3480,3480,3480,0
|
|
20230614,211300,907375140,3480,3480,3480,3480,0
|
|
20230614,211200,907375140,3480,3480,3480,3480,0
|
|
20230614,211100,907375140,3480,3480,3480,3480,0
|
|
20230614,211000,907375140,3480,3480,3480,3480,0
|
|
20230614,210900,907375140,3480,3480,3480,3480,0
|
|
20230614,210800,907375140,3480,3480,3480,3480,0
|
|
20230614,210700,907375140,3480,3480,3480,3480,0
|
|
20230614,210600,907375140,3480,3480,3480,3480,0
|
|
20230614,210500,907375140,3480,3480,3480,3480,0
|
|
20230614,210400,907375140,3480,3480,3480,3480,0
|
|
20230614,210300,907375140,3480,3480,3480,3480,0
|
|
20230614,210200,907375140,3480,3480,3480,3480,3621
|
|
20230614,210100,907375140,3480,3480,3480,3480,0
|
|
20230614,210000,907375140,3480,3480,3480,3480,0
|
|
20230614,205900,907375140,3480,3480,3480,3480,0
|
|
20230614,205800,907375140,3480,3480,3480,3480,0
|
|
20230614,205700,907375140,3480,3480,3480,3480,0
|
|
20230614,205600,907375140,3480,3480,3480,3480,0
|
|
20230614,205500,907375140,3480,3480,3480,3480,0
|
|
20230614,205400,907375140,3480,3480,3480,3480,0
|
|
20230614,205300,907375140,3480,3480,3480,3480,0
|
|
20230614,205200,907375140,3480,3480,3480,3480,0
|
|
20230614,205100,907375140,3480,3480,3480,3480,0
|
|
20230614,205000,907375140,3480,3480,3480,3480,0
|
|
20230614,204900,907375140,3480,3480,3480,3480,0
|
|
20230614,204800,907375140,3480,3480,3480,3480,0
|
|
20230614,204700,907375140,3480,3480,3480,3480,0
|
|
20230614,204600,907375140,3480,3480,3480,3480,0
|
|
20230614,204500,907375140,3480,3480,3480,3480,0
|
|
20230614,204400,907375140,3480,3480,3480,3480,0
|
|
20230614,204300,907375140,3480,3480,3480,3480,0
|
|
20230614,204200,907375140,3480,3480,3480,3480,0
|
|
20230614,204100,907375140,3480,3480,3480,3480,0
|
|
20230614,204000,907375140,3480,3480,3480,3480,0
|
|
20230614,203900,907375140,3480,3480,3480,3480,0
|
|
20230614,203800,907375140,3480,3480,3480,3480,0
|
|
20230614,203700,907375140,3480,3480,3480,3480,0
|
|
20230614,203600,907375140,3480,3480,3480,3480,0
|
|
20230614,203500,907375140,3480,3480,3480,3480,0
|
|
20230614,203400,907375140,3480,3480,3480,3480,0
|
|
20230614,203300,907375140,3480,3480,3480,3480,0
|
|
20230614,203200,907375140,3480,3480,3480,3480,3621
|
|
20230614,203100,907375140,3480,3480,3480,3480,0
|
|
20230614,203000,907375140,3480,3480,3480,3480,0
|
|
20230614,202900,907375140,3480,3480,3480,3480,0
|
|
20230614,202800,907375140,3480,3480,3480,3480,0
|
|
20230614,202700,907375140,3480,3480,3480,3480,0
|
|
20230614,202600,907375140,3480,3480,3480,3480,0
|
|
20230614,202500,907375140,3480,3480,3480,3480,0
|
|
20230614,202400,907375140,3480,3480,3480,3480,0
|
|
20230614,202300,907375140,3480,3480,3480,3480,0
|
|
20230614,202200,907375140,3480,3480,3480,3480,0
|
|
20230614,202100,907375140,3480,3480,3480,3480,0
|
|
20230614,202000,907375140,3480,3480,3480,3480,0
|
|
20230614,201900,907375140,3480,3480,3480,3480,0
|
|
20230614,201800,907375140,3480,3480,3480,3480,0
|
|
20230614,201700,907375140,3480,3480,3480,3480,0
|
|
20230614,201600,907375140,3480,3480,3480,3480,0
|
|
20230614,201500,907375140,3480,3480,3480,3480,0
|
|
20230614,201400,907375140,3480,3480,3480,3480,0
|
|
20230614,201300,907375140,3480,3480,3480,3480,0
|
|
20230614,201200,907375140,3480,3480,3480,3480,0
|
|
20230614,201100,907375140,3480,3480,3480,3480,0
|
|
20230614,201000,907375140,3480,3480,3480,3480,0
|
|
20230614,200900,907375140,3480,3480,3480,3480,0
|
|
20230614,200800,907375140,3480,3480,3480,3480,0
|
|
20230614,200700,907375140,3480,3480,3480,3480,0
|
|
20230614,200600,907375140,3480,3480,3480,3480,0
|
|
20230614,200500,907375140,3480,3480,3480,3480,0
|
|
20230614,200400,907375140,3480,3480,3480,3480,0
|
|
20230614,200300,907375140,3480,3480,3480,3480,0
|
|
20230614,200200,907375140,3480,3480,3480,3480,3621
|
|
20230614,200100,907375140,3480,3480,3480,3480,0
|
|
20230614,200000,907375140,3480,3480,3480,3480,0
|
|
20230614,195900,907375140,3480,3480,3480,3480,0
|
|
20230614,195800,907375140,3480,3480,3480,3480,0
|
|
20230614,195700,907375140,3480,3480,3480,3480,0
|
|
20230614,195600,907375140,3480,3480,3480,3480,0
|
|
20230614,195500,907375140,3480,3480,3480,3480,0
|
|
20230614,195400,907375140,3480,3480,3480,3480,0
|
|
20230614,195300,907375140,3480,3480,3480,3480,0
|
|
20230614,195200,907375140,3480,3480,3480,3480,0
|
|
20230614,195100,907375140,3480,3480,3480,3480,0
|
|
20230614,195000,907375140,3480,3480,3480,3480,0
|
|
20230614,194900,907375140,3480,3480,3480,3480,0
|
|
20230614,194800,907375140,3480,3480,3480,3480,0
|
|
20230614,194700,907375140,3480,3480,3480,3480,0
|
|
20230614,194600,907375140,3480,3480,3480,3480,0
|
|
20230614,194500,907375140,3480,3480,3480,3480,0
|
|
20230614,194400,907375140,3480,3480,3480,3480,0
|
|
20230614,194300,907375140,3480,3480,3480,3480,0
|
|
20230614,194200,907375140,3480,3480,3480,3480,0
|
|
20230614,194100,907375140,3480,3480,3480,3480,0
|
|
20230614,194000,907375140,3480,3480,3480,3480,0
|
|
20230614,193900,907375140,3480,3480,3480,3480,0
|
|
20230614,193800,907375140,3480,3480,3480,3480,0
|
|
20230614,193700,907375140,3480,3480,3480,3480,0
|
|
20230614,193600,907375140,3480,3480,3480,3480,0
|
|
20230614,193500,907375140,3480,3480,3480,3480,0
|
|
20230614,193400,907375140,3480,3480,3480,3480,0
|
|
20230614,193300,907375140,3480,3480,3480,3480,0
|
|
20230614,193200,907375140,3480,3480,3480,3480,3621
|
|
20230614,193100,907375140,3480,3480,3480,3480,0
|
|
20230614,193000,907375140,3480,3480,3480,3480,0
|
|
20230614,192900,907375140,3480,3480,3480,3480,0
|
|
20230614,192800,907375140,3480,3480,3480,3480,0
|
|
20230614,192700,907375140,3480,3480,3480,3480,0
|
|
20230614,192600,907375140,3480,3480,3480,3480,0
|
|
20230614,192500,907375140,3480,3480,3480,3480,0
|
|
20230614,192400,907375140,3480,3480,3480,3480,0
|
|
20230614,192300,907375140,3480,3480,3480,3480,0
|
|
20230614,192200,907375140,3480,3480,3480,3480,0
|
|
20230614,192100,907375140,3480,3480,3480,3480,0
|
|
20230614,192000,907375140,3480,3480,3480,3480,0
|
|
20230614,191900,907375140,3480,3480,3480,3480,0
|
|
20230614,191800,907375140,3480,3480,3480,3480,0
|
|
20230614,191700,907375140,3480,3480,3480,3480,0
|
|
20230614,191600,907375140,3480,3480,3480,3480,0
|
|
20230614,191500,907375140,3480,3480,3480,3480,0
|
|
20230614,191400,907375140,3480,3480,3480,3480,0
|
|
20230614,191300,907375140,3480,3480,3480,3480,0
|
|
20230614,191200,907375140,3480,3480,3480,3480,0
|
|
20230614,191100,907375140,3480,3480,3480,3480,0
|
|
20230614,191000,907375140,3480,3480,3480,3480,0
|
|
20230614,190900,907375140,3480,3480,3480,3480,0
|
|
20230614,190800,907375140,3480,3480,3480,3480,0
|
|
20230614,190700,907375140,3480,3480,3480,3480,0
|
|
20230614,190600,907375140,3480,3480,3480,3480,0
|
|
20230614,190500,907375140,3480,3480,3480,3480,0
|
|
20230614,190400,907375140,3480,3480,3480,3480,0
|
|
20230614,190300,907375140,3480,3480,3480,3480,0
|
|
20230614,190200,907375140,3480,3480,3480,3480,3621
|
|
20230614,190100,907375140,3480,3480,3480,3480,0
|
|
20230614,190000,907375140,3480,3480,3480,3480,0
|
|
20230614,185900,907375140,3480,3480,3480,3480,0
|
|
20230614,185800,907375140,3480,3480,3480,3480,0
|
|
20230614,185700,907375140,3480,3480,3480,3480,0
|
|
20230614,185600,907375140,3480,3480,3480,3480,0
|
|
20230614,185500,907375140,3480,3480,3480,3480,0
|
|
20230614,185400,907375140,3480,3480,3480,3480,0
|
|
20230614,185300,907375140,3480,3480,3480,3480,0
|
|
20230614,185200,907375140,3480,3480,3480,3480,0
|
|
20230614,185100,907375140,3480,3480,3480,3480,0
|
|
20230614,185000,907375140,3480,3480,3480,3480,0
|
|
20230614,184900,907375140,3480,3480,3480,3480,0
|
|
20230614,184800,907375140,3480,3480,3480,3480,0
|
|
20230614,184700,907375140,3480,3480,3480,3480,0
|
|
20230614,184600,907375140,3480,3480,3480,3480,0
|
|
20230614,184500,907375140,3480,3480,3480,3480,0
|
|
20230614,184400,907375140,3480,3480,3480,3480,0
|
|
20230614,184300,907375140,3480,3480,3480,3480,0
|
|
20230614,184200,907375140,3480,3480,3480,3480,0
|
|
20230614,184100,907375140,3480,3480,3480,3480,0
|
|
20230614,184000,907375140,3480,3480,3480,3480,0
|
|
20230614,183900,907375140,3480,3480,3480,3480,0
|
|
20230614,183800,907375140,3480,3480,3480,3480,0
|
|
20230614,183700,907375140,3480,3480,3480,3480,0
|
|
20230614,183600,907375140,3480,3480,3480,3480,0
|
|
20230614,183500,907375140,3480,3480,3480,3480,0
|
|
20230614,183400,907375140,3480,3480,3480,3480,0
|
|
20230614,183300,907375140,3480,3480,3480,3480,0
|
|
20230614,183200,907375140,3480,3480,3480,3480,3621
|
|
20230614,183100,907375140,3480,3480,3480,3480,0
|
|
20230614,183000,907375140,3480,3480,3480,3480,0
|
|
20230614,182900,907375140,3480,3480,3480,3480,0
|
|
20230614,182800,907375140,3480,3480,3480,3480,0
|
|
20230614,182700,907375140,3480,3480,3480,3480,0
|
|
20230614,182600,907375140,3480,3480,3480,3480,0
|
|
20230614,182500,907375140,3480,3480,3480,3480,0
|
|
20230614,182400,907375140,3480,3480,3480,3480,0
|
|
20230614,182300,907375140,3480,3480,3480,3480,0
|
|
20230614,182200,907375140,3480,3480,3480,3480,0
|
|
20230614,182100,907375140,3480,3480,3480,3480,0
|
|
20230614,182000,907375140,3480,3480,3480,3480,0
|
|
20230614,181900,907375140,3480,3480,3480,3480,0
|
|
20230614,181800,907375140,3480,3480,3480,3480,0
|
|
20230614,181700,907375140,3480,3480,3480,3480,0
|
|
20230614,181600,907375140,3480,3480,3480,3480,0
|
|
20230614,181500,907375140,3480,3480,3480,3480,0
|
|
20230614,181400,907375140,3480,3480,3480,3480,0
|
|
20230614,181300,907375140,3480,3480,3480,3480,0
|
|
20230614,181200,907375140,3480,3480,3480,3480,0
|
|
20230614,181100,907375140,3480,3480,3480,3480,0
|
|
20230614,181000,907375140,3480,3480,3480,3480,0
|
|
20230614,180900,907375140,3480,3480,3480,3480,0
|
|
20230614,180800,907375140,3480,3480,3480,3480,0
|
|
20230614,180700,907375140,3480,3480,3480,3480,0
|
|
20230614,180600,907375140,3480,3480,3480,3480,0
|
|
20230614,180500,907375140,3480,3480,3480,3480,0
|
|
20230614,180400,907375140,3480,3480,3480,3480,0
|
|
20230614,180300,907375140,3480,3480,3480,3480,0
|
|
20230614,180200,907375140,3480,3480,3480,3480,3621
|
|
20230614,180100,907375140,3480,3480,3480,3480,0
|
|
20230614,180000,907375140,3480,3480,3480,3480,0
|
|
20230614,175900,907375140,3480,3480,3480,3480,0
|
|
20230614,175800,907375140,3480,3480,3480,3480,0
|
|
20230614,175700,907375140,3480,3480,3480,3480,0
|
|
20230614,175600,907375140,3480,3480,3480,3480,0
|
|
20230614,175500,907375140,3480,3480,3480,3480,0
|
|
20230614,175400,907375140,3480,3480,3480,3480,0
|
|
20230614,175300,907375140,3480,3480,3480,3480,0
|
|
20230614,175200,907375140,3480,3480,3480,3480,0
|
|
20230614,175100,907375140,3480,3480,3480,3480,0
|
|
20230614,175000,907375140,3480,3480,3480,3480,0
|
|
20230614,174900,907375140,3480,3480,3480,3480,0
|
|
20230614,174800,907375140,3480,3480,3480,3480,0
|
|
20230614,174700,907375140,3480,3480,3480,3480,0
|
|
20230614,174600,907375140,3480,3480,3480,3480,0
|
|
20230614,174500,907375140,3480,3480,3480,3480,0
|
|
20230614,174400,907375140,3480,3480,3480,3480,0
|
|
20230614,174300,907375140,3480,3480,3480,3480,0
|
|
20230614,174200,907375140,3480,3480,3480,3480,0
|
|
20230614,174100,907375140,3480,3480,3480,3480,0
|
|
20230614,174000,907375140,3480,3480,3480,3480,0
|
|
20230614,173900,907375140,3480,3480,3480,3480,0
|
|
20230614,173800,907375140,3480,3480,3480,3480,0
|
|
20230614,173700,907375140,3480,3480,3480,3480,0
|
|
20230614,173600,907375140,3480,3480,3480,3480,0
|
|
20230614,173500,907375140,3480,3480,3480,3480,0
|
|
20230614,173400,907375140,3480,3480,3480,3480,0
|
|
20230614,173300,907375140,3480,3480,3480,3480,0
|
|
20230614,173200,907375140,3480,3480,3480,3480,3621
|
|
20230614,173100,907375140,3480,3480,3480,3480,0
|
|
20230614,173000,907375140,3480,3480,3480,3480,0
|
|
20230614,172900,907375140,3480,3480,3480,3480,0
|
|
20230614,172800,907375140,3480,3480,3480,3480,0
|
|
20230614,172700,907375140,3480,3480,3480,3480,0
|
|
20230614,172600,907375140,3480,3480,3480,3480,0
|
|
20230614,172500,907375140,3480,3480,3480,3480,0
|
|
20230614,172400,907375140,3480,3480,3480,3480,0
|
|
20230614,172300,907375140,3480,3480,3480,3480,0
|
|
20230614,172200,907375140,3480,3480,3480,3480,0
|
|
20230614,172100,907375140,3480,3480,3480,3480,0
|
|
20230614,172000,907375140,3480,3480,3480,3480,0
|
|
20230614,171900,907375140,3480,3480,3480,3480,0
|
|
20230614,171800,907375140,3480,3480,3480,3480,0
|
|
20230614,171700,907375140,3480,3480,3480,3480,0
|
|
20230614,171600,907375140,3480,3480,3480,3480,0
|
|
20230614,171500,907375140,3480,3480,3480,3480,0
|
|
20230614,171400,907375140,3480,3480,3480,3480,0
|
|
20230614,171300,907375140,3480,3480,3480,3480,0
|
|
20230614,171200,907375140,3480,3480,3480,3480,0
|
|
20230614,171100,907375140,3480,3480,3480,3480,0
|
|
20230614,171000,907375140,3480,3480,3480,3480,0
|
|
20230614,170900,907375140,3480,3480,3480,3480,0
|
|
20230614,170800,907375140,3480,3480,3480,3480,0
|
|
20230614,170700,907375140,3480,3480,3480,3480,0
|
|
20230614,170600,907375140,3480,3480,3480,3480,0
|
|
20230614,170500,907375140,3480,3480,3480,3480,0
|
|
20230614,170400,907375140,3480,3480,3480,3480,0
|
|
20230614,170300,907375140,3480,3480,3480,3480,0
|
|
20230614,170200,907375140,3480,3480,3480,3480,3621
|
|
20230614,170100,907375140,3480,3480,3480,3480,0
|
|
20230614,170000,907375140,3480,3480,3480,3480,0
|
|
20230614,165900,907375140,3480,3480,3480,3480,0
|
|
20230614,165800,907375140,3480,3480,3480,3480,0
|
|
20230614,165700,907375140,3480,3480,3480,3480,0
|
|
20230614,165600,907375140,3480,3480,3480,3480,0
|
|
20230614,165500,907375140,3480,3480,3480,3480,0
|
|
20230614,165400,907375140,3480,3480,3480,3480,0
|
|
20230614,165300,907375140,3480,3480,3480,3480,0
|
|
20230614,165200,907375140,3480,3480,3480,3480,0
|
|
20230614,165100,907375140,3480,3480,3480,3480,0
|
|
20230614,165000,907375140,3480,3480,3480,3480,0
|
|
20230614,164900,907375140,3480,3480,3480,3480,0
|
|
20230614,164800,907375140,3480,3480,3480,3480,0
|
|
20230614,164700,907375140,3480,3480,3480,3480,0
|
|
20230614,164600,907375140,3480,3480,3480,3480,0
|
|
20230614,164500,907375140,3480,3480,3480,3480,0
|
|
20230614,164400,907375140,3480,3480,3480,3480,0
|
|
20230614,164300,907375140,3480,3480,3480,3480,0
|
|
20230614,164200,907375140,3480,3480,3480,3480,0
|
|
20230614,164100,907375140,3480,3480,3480,3480,0
|
|
20230614,164000,907375140,3480,3480,3480,3480,0
|
|
20230614,163900,907375140,3480,3480,3480,3480,0
|
|
20230614,163800,907375140,3480,3480,3480,3480,0
|
|
20230614,163700,907375140,3480,3480,3480,3480,0
|
|
20230614,163600,907375140,3480,3480,3480,3480,0
|
|
20230614,163500,907375140,3480,3480,3480,3480,0
|
|
20230614,163400,907375140,3480,3480,3480,3480,0
|
|
20230614,163300,907375140,3480,3480,3480,3480,0
|
|
20230614,163200,907375140,3480,3480,3480,3480,3621
|
|
20230614,163100,907375140,3480,3480,3480,3480,0
|
|
20230614,163000,907375140,3480,3480,3480,3480,0
|
|
20230614,162900,907375140,3480,3480,3480,3480,0
|
|
20230614,162800,907375140,3480,3480,3480,3480,0
|
|
20230614,162700,907375140,3480,3480,3480,3480,0
|
|
20230614,162600,907375140,3480,3480,3480,3480,0
|
|
20230614,162500,907375140,3480,3480,3480,3480,0
|
|
20230614,162400,907375140,3480,3480,3480,3480,0
|
|
20230614,162300,907375140,3480,3480,3480,3480,0
|
|
20230614,162200,907375140,3480,3480,3480,3480,0
|
|
20230614,162100,907375140,3480,3480,3480,3480,0
|
|
20230614,162000,907375140,3480,3480,3480,3480,0
|
|
20230614,161900,907375140,3480,3480,3480,3480,0
|
|
20230614,161800,907375140,3480,3480,3480,3480,0
|
|
20230614,161700,907375140,3480,3480,3480,3480,0
|
|
20230614,161600,907375140,3480,3480,3480,3480,0
|
|
20230614,161500,907375140,3480,3480,3480,3480,0
|
|
20230614,161400,907375140,3480,3480,3480,3480,0
|
|
20230614,161300,907375140,3480,3480,3480,3480,0
|
|
20230614,161200,907375140,3480,3480,3480,3480,0
|
|
20230614,161100,907375140,3480,3480,3480,3480,0
|
|
20230614,161000,907375140,3480,3480,3480,3480,0
|
|
20230614,160900,907375140,3480,3480,3480,3480,0
|
|
20230614,160800,907375140,3480,3480,3480,3480,0
|
|
20230614,160700,907375140,3480,3480,3480,3480,0
|
|
20230614,160600,907375140,3480,3480,3480,3480,0
|
|
20230614,160500,907375140,3480,3480,3480,3480,0
|
|
20230614,160400,907375140,3480,3480,3480,3480,0
|
|
20230614,160300,907375140,3480,3480,3480,3480,0
|
|
20230614,160200,907375140,3480,3480,3480,3480,3621
|
|
20230614,160100,907375140,3480,3480,3480,3480,0
|
|
20230614,160000,907375140,3480,3480,3480,3480,0
|
|
20230614,155900,907375140,3480,3480,3480,3480,0
|
|
20230614,155800,907375140,3480,3480,3480,3480,0
|
|
20230614,155700,907375140,3480,3480,3480,3480,0
|
|
20230614,155600,907375140,3480,3480,3480,3480,0
|
|
20230614,155500,907375140,3480,3480,3480,3480,0
|
|
20230614,155400,907375140,3480,3480,3480,3480,0
|
|
20230614,155300,907375140,3480,3480,3480,3480,0
|
|
20230614,155200,907375140,3480,3480,3480,3480,0
|
|
20230614,155100,907375140,3480,3480,3480,3480,0
|
|
20230614,155000,907375140,3480,3480,3480,3480,0
|
|
20230614,154900,907375140,3480,3480,3480,3480,0
|
|
20230614,154800,907375140,3480,3480,3480,3480,0
|
|
20230614,154700,907375140,3480,3480,3480,3480,0
|
|
20230614,154600,907375140,3480,3480,3480,3480,0
|
|
20230614,154500,907375140,3480,3480,3480,3480,0
|
|
20230614,154400,907375140,3480,3480,3480,3480,0
|
|
20230614,154300,907375140,3480,3480,3480,3480,0
|
|
20230614,154200,907375140,3480,3480,3480,3480,0
|
|
20230614,154100,907375140,3480,3480,3480,3480,0
|
|
20230614,154000,907375140,3480,3480,3480,3480,0
|
|
20230614,153900,907375140,3480,3480,3480,3480,0
|
|
20230614,153800,907375140,3480,3480,3480,3480,0
|
|
20230614,153700,907375140,3480,3480,3480,3480,0
|
|
20230614,153600,907375140,3480,3480,3480,3480,0
|
|
20230614,153500,907375140,3480,3480,3480,3480,0
|
|
20230614,153400,907375140,3480,3480,3480,3480,0
|
|
20230614,153300,907375140,3480,3480,3480,3480,0
|
|
20230614,153200,907375140,3480,3480,3480,3480,3621
|
|
20230614,153100,907375140,3480,3480,3480,3480,0
|
|
20230614,153000,907375140,3480,3480,3480,3480,3621
|
|
20230614,152900,894774060,3495,3495,3495,3495,0
|
|
20230614,152800,894774060,3495,3495,3495,3495,0
|
|
20230614,152700,894774060,3495,3495,3495,3495,0
|
|
20230614,152600,894774060,3495,3495,3495,3495,0
|
|
20230614,152500,894774060,3495,3495,3495,3495,0
|
|
20230614,152400,894774060,3495,3495,3495,3495,0
|
|
20230614,152300,894774060,3495,3495,3495,3495,0
|
|
20230614,152200,894774060,3495,3495,3495,3495,0
|
|
20230614,152100,894774060,3495,3495,3495,3495,0
|
|
20230614,152000,894774060,3495,3495,3495,3495,0
|
|
20230614,151900,894774060,3495,3495,3495,3495,5
|
|
20230614,151800,894756585,3495,3495,3495,3470,388
|
|
20230614,151700,893408895,3490,3500,3500,3490,380
|
|
20230614,151600,892080875,3495,3500,3505,3495,141
|
|
20230614,151500,891588045,3505,3500,3505,3500,2332
|
|
20230614,151400,883426035,3500,3495,3500,3495,553
|
|
20230614,151300,881493275,3495,3495,3495,3495,3
|
|
20230614,151200,881482790,3495,3485,3495,3485,2819
|
|
20230614,151100,871658555,3485,3480,3485,3480,1712
|
|
20230614,151000,865700790,3480,3480,3480,3480,0
|
|
20230614,150900,865700790,3480,3480,3480,3480,0
|
|
20230614,150800,865700790,3480,3480,3480,3470,65
|
|
20230614,150700,865475220,3470,3475,3475,3470,791
|
|
20230614,150600,862726745,3475,3470,3475,3470,82
|
|
20230614,150500,862442000,3465,3475,3475,3465,207
|
|
20230614,150400,861723690,3480,3475,3480,3475,820
|
|
20230614,150300,858874180,3475,3475,3475,3475,2
|
|
20230614,150200,858867230,3460,3475,3480,3460,2562
|
|
20230614,150100,849989025,3480,3480,3480,3480,14
|
|
20230614,150000,849940305,3480,3475,3480,3475,6
|
|
20230614,145900,849919430,3480,3480,3480,3480,1
|
|
20230614,145800,849915950,3480,3480,3480,3480,32
|
|
20230614,145700,849804590,3480,3480,3480,3480,3
|
|
20230614,145600,849794150,3485,3485,3485,3480,809
|
|
20230614,145500,846976085,3495,3480,3495,3480,1306
|
|
20230614,145400,842427560,3475,3475,3480,3475,622
|
|
20230614,145300,840266090,3475,3480,3480,3475,12
|
|
20230614,145200,840224380,3480,3480,3480,3480,4
|
|
20230614,145100,840210460,3475,3475,3475,3475,496
|
|
20230614,145000,838486860,3475,3475,3475,3475,3
|
|
20230614,144900,838476435,3475,3475,3475,3475,199
|
|
20230614,144800,837784910,3475,3480,3480,3475,150
|
|
20230614,144700,837262940,3480,3475,3480,3470,409
|
|
20230614,144600,835841770,3480,3480,3480,3480,248
|
|
20230614,144500,834978730,3485,3475,3485,3475,601
|
|
20230614,144400,832888185,3480,3480,3480,3480,444
|
|
20230614,144300,831343065,3480,3480,3480,3480,4
|
|
20230614,144200,831329145,3480,3470,3480,3470,3058
|
|
20230614,144100,820713885,3465,3465,3470,3450,13566
|
|
20230614,144000,773851900,3485,3480,3485,3480,8
|
|
20230614,143900,773824040,3455,3475,3485,3455,3403
|
|
20230614,143800,762030030,3470,3470,3470,3470,3
|
|
20230614,143700,762019620,3470,3475,3475,3470,14
|
|
20230614,143600,761970990,3460,3470,3470,3460,873
|
|
20230614,143500,758947375,3470,3475,3475,3470,308
|
|
20230614,143400,757878480,3480,3480,3480,3480,4
|
|
20230614,143300,757864560,3475,3475,3475,3475,0
|
|
20230614,143200,757864560,3475,3470,3475,3470,303
|
|
20230614,143100,756812150,3470,3470,3470,3470,0
|
|
20230614,143000,756812150,3470,3495,3495,3470,208
|
|
20230614,142900,756090160,3475,3475,3475,3475,250
|
|
20230614,142800,755221410,3470,3470,3470,3470,0
|
|
20230614,142700,755221410,3470,3490,3490,3470,75
|
|
20230614,142600,754960795,3490,3475,3490,3465,570
|
|
20230614,142500,752973190,3490,3490,3490,3490,2
|
|
20230614,142400,752966210,3485,3485,3485,3485,15
|
|
20230614,142300,752913935,3485,3485,3485,3485,34
|
|
20230614,142200,752795445,3460,3470,3470,3460,101
|
|
20230614,142100,752445920,3485,3485,3485,3480,194
|
|
20230614,142000,751770265,3460,3490,3490,3460,140
|
|
20230614,141900,751283665,3495,3465,3495,3450,2504
|
|
20230614,141800,742639575,3465,3475,3485,3465,450
|
|
20230614,141700,741078880,3515,3465,3515,3460,1526
|
|
20230614,141600,735774200,3470,3475,3475,3465,505
|
|
20230614,141500,734024340,3460,3475,3475,3460,574
|
|
20230614,141400,732037190,3475,3475,3475,3475,0
|
|
20230614,141300,732037190,3475,3475,3475,3475,3
|
|
20230614,141200,732026765,3445,3470,3470,3445,210
|
|
20230614,141100,731300620,3465,3465,3465,3465,436
|
|
20230614,141000,729789880,3465,3460,3465,3460,20
|
|
20230614,140900,729720640,3465,3465,3465,3445,353
|
|
20230614,140800,728498495,3440,3460,3460,3440,1017
|
|
20230614,140700,724980775,3460,3435,3460,3435,288
|
|
20230614,140600,723991195,3435,3455,3455,3425,3819
|
|
20230614,140500,710861070,3465,3465,3465,3465,1
|
|
20230614,140400,710857605,3475,3475,3475,3475,10
|
|
20230614,140300,710822855,3450,3460,3460,3450,4405
|
|
20230614,140200,695623390,3460,3480,3480,3460,9794
|
|
20230614,140100,661658825,3485,3490,3490,3485,104
|
|
20230614,140000,661295880,3475,3480,3490,3475,42
|
|
20230614,135900,661149725,3475,3485,3490,3475,29
|
|
20230614,135800,661048685,3475,3480,3495,3475,516
|
|
20230614,135700,659255355,3495,3480,3495,3475,10
|
|
20230614,135600,659220530,3500,3480,3500,3480,662
|
|
20230614,135500,656916700,3505,3490,3505,3480,768
|
|
20230614,135400,654243710,3510,3510,3510,3510,3
|
|
20230614,135300,654233180,3495,3510,3510,3495,18
|
|
20230614,135200,654170240,3485,3485,3485,3485,2567
|
|
20230614,135100,645224245,3480,3500,3500,3480,5270
|
|
20230614,135000,626834035,3505,3505,3505,3505,0
|
|
20230614,134900,626834035,3505,3505,3505,3505,0
|
|
20230614,134800,626834035,3505,3505,3510,3505,402
|
|
20230614,134700,625423095,3500,3505,3505,3500,1528
|
|
20230614,134600,620072595,3505,3505,3505,3505,2
|
|
20230614,134500,620065585,3505,3505,3505,3505,0
|
|
20230614,134400,620065585,3505,3515,3520,3505,309
|
|
20230614,134300,618981565,3515,3515,3515,3515,19
|
|
20230614,134200,618914780,3515,3515,3515,3515,0
|
|
20230614,134100,618914780,3515,3515,3515,3515,2
|
|
20230614,134000,618907750,3520,3510,3520,3510,21
|
|
20230614,133900,618834020,3510,3510,3510,3510,510
|
|
20230614,133800,617043920,3510,3510,3510,3510,20
|
|
20230614,133700,616973720,3510,3510,3510,3505,341
|
|
20230614,133600,615776960,3510,3510,3510,3510,100
|
|
20230614,133500,615425960,3510,3505,3510,3505,7
|
|
20230614,133400,615401415,3510,3500,3510,3500,12
|
|
20230614,133300,615359395,3505,3505,3505,3500,37
|
|
20230614,133200,615229760,3505,3500,3505,3500,201
|
|
20230614,133100,614525705,3500,3500,3500,3500,30
|
|
20230614,133000,614420705,3505,3505,3505,3500,641
|
|
20230614,132900,612175165,3500,3500,3500,3500,47
|
|
20230614,132800,612010665,3500,3495,3500,3495,17
|
|
20230614,132700,611951175,3490,3490,3490,3490,186
|
|
20230614,132600,611302035,3495,3495,3495,3490,15
|
|
20230614,132500,611249615,3505,3495,3505,3495,16
|
|
20230614,132400,611193660,3485,3495,3495,3485,1333
|
|
20230614,132300,606534875,3480,3485,3490,3480,155
|
|
20230614,132200,605995070,3490,3485,3490,3480,44
|
|
20230614,132100,605841675,3480,3485,3485,3480,15
|
|
20230614,132000,605789450,3495,3485,3495,3480,7024
|
|
20230614,131900,581345750,3495,3480,3495,3480,64
|
|
20230614,131800,581123015,3485,3490,3490,3485,225
|
|
20230614,131700,580338810,3510,3485,3510,3485,246
|
|
20230614,131600,579481425,3490,3510,3510,3490,5258
|
|
20230614,131500,561130965,3495,3490,3495,3490,185
|
|
20230614,131400,560485305,3510,3495,3510,3495,654
|
|
20230614,131300,558199545,3500,3500,3500,3500,3
|
|
20230614,131200,558189045,3500,3500,3505,3500,312
|
|
20230614,131100,557096985,3500,3500,3500,3500,2
|
|
20230614,131000,557089985,3500,3500,3500,3495,1161
|
|
20230614,130900,553031255,3500,3500,3500,3500,244
|
|
20230614,130800,552177255,3505,3505,3505,3505,0
|
|
20230614,130700,552177255,3505,3505,3505,3500,150
|
|
20230614,130600,551652165,3500,3500,3500,3500,692
|
|
20230614,130500,549230165,3500,3500,3505,3500,4357
|
|
20230614,130400,533980655,3500,3500,3500,3500,0
|
|
20230614,130300,533980655,3500,3500,3500,3500,310
|
|
20230614,130200,532895655,3500,3495,3500,3495,618
|
|
20230614,130100,530734575,3500,3500,3500,3500,406
|
|
20230614,130000,529313575,3500,3500,3510,3500,129
|
|
20230614,125900,528862045,3500,3500,3500,3500,2199
|
|
20230614,125800,521165545,3500,3500,3500,3500,600
|
|
20230614,125700,519065545,3510,3505,3510,3500,213
|
|
20230614,125600,518319845,3505,3505,3505,3505,40
|
|
20230614,125500,518179645,3510,3510,3510,3510,0
|
|
20230614,125400,518179645,3510,3500,3510,3500,400
|
|
20230614,125300,516777655,3495,3495,3510,3490,2028
|
|
20230614,125200,509689335,3500,3500,3500,3490,5018
|
|
20230614,125100,492143225,3520,3510,3520,3510,223
|
|
20230614,125000,491359565,3500,3505,3510,3500,9898
|
|
20230614,124900,456621730,3505,3500,3505,3495,1304
|
|
20230614,124800,452054730,3500,3505,3505,3500,2609
|
|
20230614,124700,442910595,3505,3510,3510,3500,678
|
|
20230614,124600,440537085,3500,3510,3510,3500,4820
|
|
20230614,124500,423652715,3510,3515,3515,3510,262
|
|
20230614,124400,422732875,3515,3515,3515,3515,6
|
|
20230614,124300,422711785,3525,3515,3525,3510,11675
|
|
20230614,124200,381721025,3515,3530,3530,3515,2060
|
|
20230614,124100,374478860,3520,3535,3535,3520,1145
|
|
20230614,124000,370438370,3535,3530,3535,3530,314
|
|
20230614,123900,369329825,3535,3530,3535,3530,4280
|
|
20230614,123800,354218575,3530,3530,3530,3530,2
|
|
20230614,123700,354211515,3520,3535,3535,3515,269
|
|
20230614,123600,353265695,3535,3520,3535,3515,1033
|
|
20230614,123500,349629920,3520,3525,3525,3515,990
|
|
20230614,123400,346145410,3520,3530,3535,3520,3698
|
|
20230614,123300,333111215,3530,3530,3530,3530,1198
|
|
20230614,123200,328882275,3535,3535,3535,3535,2375
|
|
20230614,123100,320486650,3540,3540,3540,3540,17
|
|
20230614,123000,320426470,3550,3550,3550,3540,2506
|
|
20230614,122900,311555180,3550,3545,3550,3545,40
|
|
20230614,122800,311413375,3550,3550,3550,3550,0
|
|
20230614,122700,311413375,3550,3550,3550,3550,0
|
|
20230614,122600,311413375,3550,3550,3550,3550,1142
|
|
20230614,122500,307359275,3550,3545,3550,3545,1062
|
|
20230614,122400,303594275,3545,3545,3550,3540,241
|
|
20230614,122300,302741090,3545,3545,3545,3545,1
|
|
20230614,122200,302737545,3545,3545,3545,3545,0
|
|
20230614,122100,302737545,3545,3545,3545,3545,14
|
|
20230614,122000,302687915,3550,3540,3550,3540,327
|
|
20230614,121900,301530035,3540,3540,3540,3540,8
|
|
20230614,121800,301501715,3540,3540,3540,3535,2944
|
|
20230614,121700,291092120,3540,3540,3540,3540,0
|
|
20230614,121600,291092120,3540,3555,3565,3540,11042
|
|
20230614,121500,251949780,3555,3560,3560,3555,120
|
|
20230614,121400,251523170,3560,3560,3560,3560,3
|
|
20230614,121300,251512490,3555,3555,3555,3555,195
|
|
20230614,121200,250819265,3565,3565,3565,3565,0
|
|
20230614,121100,250819265,3565,3560,3565,3560,17
|
|
20230614,121000,250758735,3550,3550,3550,3550,24
|
|
20230614,120900,250673535,3550,3550,3550,3550,783
|
|
20230614,120800,247893885,3550,3550,3550,3550,6
|
|
20230614,120700,247872585,3550,3565,3565,3550,1470
|
|
20230614,120600,242654055,3555,3560,3565,3555,49
|
|
20230614,120500,242479730,3555,3555,3555,3555,0
|
|
20230614,120400,242479730,3555,3555,3555,3555,35
|
|
20230614,120300,242355305,3550,3555,3555,3550,104
|
|
20230614,120200,241986090,3555,3555,3555,3555,22
|
|
20230614,120100,241907880,3555,3555,3555,3555,19
|
|
20230614,120000,241840335,3555,3555,3555,3555,20
|
|
20230614,115900,241769235,3560,3560,3560,3560,13
|
|
20230614,115800,241722955,3560,3560,3560,3560,3
|
|
20230614,115700,241712275,3570,3570,3570,3570,2
|
|
20230614,115600,241705135,3560,3560,3560,3560,15
|
|
20230614,115500,241651735,3550,3550,3550,3550,30
|
|
20230614,115400,241545235,3550,3550,3550,3550,0
|
|
20230614,115300,241545235,3550,3570,3570,3550,52
|
|
20230614,115200,241360595,3545,3545,3545,3545,60
|
|
20230614,115100,241147895,3545,3555,3555,3545,17
|
|
20230614,115000,241087490,3545,3550,3550,3545,140
|
|
20230614,114900,240590910,3570,3570,3570,3570,245
|
|
20230614,114800,239716260,3570,3550,3570,3545,291
|
|
20230614,114700,238684475,3555,3545,3555,3545,33
|
|
20230614,114600,238567460,3545,3545,3545,3545,0
|
|
20230614,114500,238567460,3545,3550,3555,3545,319
|
|
20230614,114400,237436115,3570,3570,3570,3570,0
|
|
20230614,114300,237436115,3570,3570,3570,3560,15
|
|
20230614,114200,237382615,3545,3545,3545,3545,0
|
|
20230614,114100,237382615,3545,3550,3550,3545,210
|
|
20230614,114000,236638105,3550,3560,3560,3550,33
|
|
20230614,113900,236520805,3545,3570,3570,3545,702
|
|
20230614,113800,234028830,3550,3560,3570,3550,200
|
|
20230614,113700,233318690,3555,3555,3555,3555,653
|
|
20230614,113600,230997275,3550,3570,3570,3550,5005
|
|
20230614,113500,213212020,3570,3570,3570,3570,16
|
|
20230614,113400,213154900,3560,3570,3575,3560,237
|
|
20230614,113300,212311120,3570,3570,3570,3570,12
|
|
20230614,113200,212268280,3575,3575,3575,3575,0
|
|
20230614,113100,212268280,3575,3575,3575,3575,560
|
|
20230614,113000,210266280,3575,3575,3575,3560,1080
|
|
20230614,112900,206414985,3575,3570,3575,3570,53
|
|
20230614,112800,206225610,3565,3575,3575,3565,3782
|
|
20230614,112700,192722635,3580,3580,3585,3580,843
|
|
20230614,112600,189704685,3580,3580,3580,3580,0
|
|
20230614,112500,189704685,3580,3580,3580,3580,17
|
|
20230614,112400,189643825,3575,3580,3580,3575,2960
|
|
20230614,112300,179047465,3580,3590,3590,3580,1013
|
|
20230614,112200,175420895,3580,3590,3590,3580,10
|
|
20230614,112100,175385040,3600,3590,3600,3590,1531
|
|
20230614,112000,169887360,3590,3590,3590,3585,977
|
|
20230614,111900,166384790,3590,3590,3590,3590,13
|
|
20230614,111800,166338120,3590,3590,3590,3590,0
|
|
20230614,111700,166338120,3590,3590,3590,3590,567
|
|
20230614,111600,164302590,3590,3600,3600,3590,202
|
|
20230614,111500,163577390,3595,3595,3595,3595,15
|
|
20230614,111400,163523465,3600,3600,3600,3600,3
|
|
20230614,111300,163512665,3600,3600,3600,3600,287
|
|
20230614,111200,162479465,3595,3595,3595,3595,85
|
|
20230614,111100,162173890,3600,3600,3600,3600,2
|
|
20230614,111000,162166690,3590,3595,3595,3590,1888
|
|
20230614,110900,155388710,3595,3595,3595,3595,7
|
|
20230614,110800,155363545,3595,3595,3595,3595,16
|
|
20230614,110700,155306025,3600,3600,3600,3600,2
|
|
20230614,110600,155298825,3595,3610,3610,3595,100
|
|
20230614,110500,154939295,3600,3600,3600,3600,4
|
|
20230614,110400,154924895,3600,3600,3600,3600,26
|
|
20230614,110300,154831295,3600,3600,3600,3600,0
|
|
20230614,110200,154831295,3600,3600,3610,3600,6
|
|
20230614,110100,154809675,3590,3590,3590,3590,0
|
|
20230614,110000,154809675,3590,3600,3610,3590,346
|
|
20230614,105900,153567485,3600,3600,3600,3590,312
|
|
20230614,105800,152446760,3610,3610,3610,3610,28
|
|
20230614,105700,152345680,3610,3600,3610,3600,4
|
|
20230614,105600,152331260,3610,3610,3610,3610,3
|
|
20230614,105500,152320430,3600,3600,3600,3600,112
|
|
20230614,105400,151917230,3600,3600,3600,3600,105
|
|
20230614,105300,151539230,3600,3600,3600,3600,2
|
|
20230614,105200,151532030,3600,3595,3600,3590,490
|
|
20230614,105100,149771920,3600,3600,3600,3600,3
|
|
20230614,105000,149761120,3590,3590,3590,3590,0
|
|
20230614,104900,149761120,3590,3600,3600,3590,6110
|
|
20230614,104800,127822710,3600,3600,3600,3600,5
|
|
20230614,104700,127804710,3600,3600,3600,3600,6
|
|
20230614,104600,127783110,3600,3600,3600,3600,12
|
|
20230614,104500,127739910,3600,3600,3600,3600,3
|
|
20230614,104400,127729110,3600,3600,3600,3600,37
|
|
20230614,104300,127595910,3600,3600,3600,3600,13
|
|
20230614,104200,127549110,3600,3600,3600,3600,3
|
|
20230614,104100,127538310,3600,3600,3600,3600,0
|
|
20230614,104000,127538310,3600,3600,3600,3600,0
|
|
20230614,103900,127538310,3600,3600,3600,3600,5
|
|
20230614,103800,127520310,3595,3595,3595,3595,30
|
|
20230614,103700,127412460,3590,3590,3590,3590,0
|
|
20230614,103600,127412460,3590,3600,3600,3590,58
|
|
20230614,103500,127203860,3600,3600,3600,3600,0
|
|
20230614,103400,127203860,3600,3590,3600,3590,24
|
|
20230614,103300,127117660,3600,3590,3600,3590,862
|
|
20230614,103200,124023030,3595,3600,3600,3595,371
|
|
20230614,103100,122689175,3600,3600,3600,3600,3
|
|
20230614,103000,122678375,3600,3600,3600,3600,0
|
|
20230614,102900,122678375,3600,3600,3600,3600,5
|
|
20230614,102800,122660375,3600,3600,3600,3600,0
|
|
20230614,102700,122660375,3600,3600,3600,3595,728
|
|
20230614,102600,120043200,3600,3600,3600,3600,39
|
|
20230614,102500,119902800,3600,3605,3605,3600,503
|
|
20230614,102400,118091985,3605,3605,3605,3605,201
|
|
20230614,102300,117367380,3605,3605,3605,3605,7
|
|
20230614,102200,117342145,3605,3605,3605,3605,0
|
|
20230614,102100,117342145,3605,3605,3605,3605,3
|
|
20230614,102000,117331330,3605,3605,3605,3605,0
|
|
20230614,101900,117331330,3605,3605,3605,3605,4
|
|
20230614,101800,117316910,3605,3590,3605,3590,303
|
|
20230614,101700,116229095,3590,3590,3590,3590,0
|
|
20230614,101600,116229095,3590,3605,3605,3590,1503
|
|
20230614,101500,110833280,3605,3605,3605,3605,0
|
|
20230614,101400,110833280,3605,3605,3605,3605,0
|
|
20230614,101300,110833280,3605,3595,3605,3590,1135
|
|
20230614,101200,106756795,3595,3595,3595,3595,500
|
|
20230614,101100,104959295,3605,3605,3605,3605,0
|
|
20230614,101000,104959295,3605,3605,3605,3605,3
|
|
20230614,100900,104948480,3605,3605,3605,3605,136
|
|
20230614,100800,104458200,3605,3605,3605,3605,2
|
|
20230614,100700,104450990,3605,3605,3605,3605,53
|
|
20230614,100600,104259925,3610,3610,3610,3610,0
|
|
20230614,100500,104259925,3610,3600,3610,3600,866
|
|
20230614,100400,101142315,3600,3600,3600,3600,3
|
|
20230614,100300,101131515,3600,3600,3600,3600,0
|
|
20230614,100200,101131515,3600,3600,3600,3600,12
|
|
20230614,100100,101088315,3600,3600,3600,3600,6
|
|
20230614,100000,101066715,3600,3600,3600,3600,101
|
|
20230614,095900,100703115,3600,3600,3600,3590,375
|
|
20230614,095800,99355115,3595,3595,3595,3595,499
|
|
20230614,095700,97561210,3600,3600,3600,3600,3
|
|
20230614,095600,97550410,3600,3600,3600,3600,0
|
|
20230614,095500,97550410,3600,3605,3605,3595,1277
|
|
20230614,095400,92953795,3600,3605,3605,3600,104
|
|
20230614,095300,92578880,3610,3605,3610,3605,489
|
|
20230614,095200,90816020,3610,3610,3610,3610,1
|
|
20230614,095100,90812410,3610,3610,3610,3610,10
|
|
20230614,095000,90776310,3610,3610,3610,3610,0
|
|
20230614,094900,90776310,3610,3610,3610,3610,4
|
|
20230614,094800,90761870,3610,3610,3610,3610,0
|
|
20230614,094700,90761870,3610,3610,3610,3610,1
|
|
20230614,094600,90758260,3610,3615,3615,3610,791
|
|
20230614,094500,87901890,3635,3635,3635,3635,2
|
|
20230614,094400,87894620,3620,3620,3620,3620,5
|
|
20230614,094300,87876520,3635,3635,3635,3635,0
|
|
20230614,094200,87876520,3635,3635,3635,3635,0
|
|
20230614,094100,87876520,3635,3640,3640,3635,51
|
|
20230614,094000,87690885,3640,3640,3640,3640,9
|
|
20230614,093900,87658125,3610,3620,3620,3610,2027
|
|
20230614,093800,80320530,3640,3640,3640,3640,0
|
|
20230614,093700,80320530,3640,3640,3640,3640,19
|
|
20230614,093600,80251370,3645,3625,3645,3625,1457
|
|
20230614,093500,74960655,3625,3600,3625,3600,4
|
|
20230614,093400,74946180,3625,3610,3625,3600,1552
|
|
20230614,093300,69356425,3635,3635,3635,3635,0
|
|
20230614,093200,69356425,3635,3635,3635,3635,0
|
|
20230614,093100,69356425,3635,3635,3635,3635,15
|
|
20230614,093000,69301900,3630,3630,3630,3630,10
|
|
20230614,092900,69265600,3635,3635,3635,3610,6862
|
|
20230614,092800,44480350,3635,3635,3635,3635,1
|
|
20230614,092700,44476715,3620,3620,3620,3620,113
|
|
20230614,092600,44067655,3635,3630,3635,3620,1429
|
|
20230614,092500,38893575,3640,3640,3640,3640,1
|
|
20230614,092400,38889935,3620,3625,3635,3620,1045
|
|
20230614,092300,35091885,3640,3640,3640,3640,51
|
|
20230614,092200,34906245,3640,3610,3640,3610,2442
|
|
20230614,092100,26069900,3615,3610,3615,3610,61
|
|
20230614,092000,25849685,3610,3610,3615,3610,303
|
|
20230614,091900,24755350,3595,3595,3595,3595,0
|
|
20230614,091800,24755350,3595,3595,3595,3595,0
|
|
20230614,091700,24755350,3595,3595,3595,3595,0
|
|
20230614,091600,24755350,3595,3595,3595,3595,0
|
|
20230614,091500,24755350,3595,3595,3595,3595,300
|
|
20230614,091400,23676850,3615,3595,3615,3595,301
|
|
20230614,091300,22594735,3595,3595,3595,3595,60
|
|
20230614,091200,22379035,3615,3615,3615,3615,10
|
|
20230614,091100,22342885,3595,3590,3595,3590,5
|
|
20230614,091000,22324930,3590,3595,3595,3590,150
|
|
20230614,090900,21785855,3600,3600,3600,3600,192
|
|
20230614,090800,21094655,3605,3605,3605,3600,141
|
|
20230614,090700,20586550,3605,3605,3605,3605,277
|
|
20230614,090600,19587965,3610,3625,3625,3610,2751
|
|
20230614,090500,9632490,3625,3625,3625,3625,150
|
|
20230614,090400,9088740,3625,3625,3625,3625,0
|
|
20230614,090300,9088740,3625,3625,3625,3625,350
|
|
20230614,090200,7819990,3625,3625,3625,3625,1716
|
|
20230614,090100,1599490,3625,3625,3625,3625,34
|
|
20230614,090000,1476240,3630,3650,3650,3630,405
|