751 lines
36 KiB
CSV
751 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230607,212800,745259810,3550,3550,3550,3550,4858
|
|
20230607,212700,745259810,3550,3550,3550,3550,0
|
|
20230607,212600,745259810,3550,3550,3550,3550,0
|
|
20230607,212500,745259810,3550,3550,3550,3550,0
|
|
20230607,212400,745259810,3550,3550,3550,3550,0
|
|
20230607,212300,745259810,3550,3550,3550,3550,0
|
|
20230607,212200,745259810,3550,3550,3550,3550,0
|
|
20230607,212100,745259810,3550,3550,3550,3550,0
|
|
20230607,212000,745259810,3550,3550,3550,3550,0
|
|
20230607,211900,745259810,3550,3550,3550,3550,0
|
|
20230607,211800,745259810,3550,3550,3550,3550,0
|
|
20230607,211700,745259810,3550,3550,3550,3550,0
|
|
20230607,211600,745259810,3550,3550,3550,3550,0
|
|
20230607,211500,745259810,3550,3550,3550,3550,0
|
|
20230607,211400,745259810,3550,3550,3550,3550,0
|
|
20230607,211300,745259810,3550,3550,3550,3550,0
|
|
20230607,211200,745259810,3550,3550,3550,3550,0
|
|
20230607,211100,745259810,3550,3550,3550,3550,0
|
|
20230607,211000,745259810,3550,3550,3550,3550,0
|
|
20230607,210900,745259810,3550,3550,3550,3550,0
|
|
20230607,210800,745259810,3550,3550,3550,3550,0
|
|
20230607,210700,745259810,3550,3550,3550,3550,0
|
|
20230607,210600,745259810,3550,3550,3550,3550,0
|
|
20230607,210500,745259810,3550,3550,3550,3550,0
|
|
20230607,210400,745259810,3550,3550,3550,3550,0
|
|
20230607,210300,745259810,3550,3550,3550,3550,0
|
|
20230607,210200,745259810,3550,3550,3550,3550,0
|
|
20230607,210100,745259810,3550,3550,3550,3550,0
|
|
20230607,210000,745259810,3550,3550,3550,3550,0
|
|
20230607,205900,745259810,3550,3550,3550,3550,0
|
|
20230607,205800,745259810,3550,3550,3550,3550,4858
|
|
20230607,205700,745259810,3550,3550,3550,3550,0
|
|
20230607,205600,745259810,3550,3550,3550,3550,0
|
|
20230607,205500,745259810,3550,3550,3550,3550,0
|
|
20230607,205400,745259810,3550,3550,3550,3550,0
|
|
20230607,205300,745259810,3550,3550,3550,3550,0
|
|
20230607,205200,745259810,3550,3550,3550,3550,0
|
|
20230607,205100,745259810,3550,3550,3550,3550,0
|
|
20230607,205000,745259810,3550,3550,3550,3550,0
|
|
20230607,204900,745259810,3550,3550,3550,3550,0
|
|
20230607,204800,745259810,3550,3550,3550,3550,0
|
|
20230607,204700,745259810,3550,3550,3550,3550,0
|
|
20230607,204600,745259810,3550,3550,3550,3550,0
|
|
20230607,204500,745259810,3550,3550,3550,3550,0
|
|
20230607,204400,745259810,3550,3550,3550,3550,0
|
|
20230607,204300,745259810,3550,3550,3550,3550,0
|
|
20230607,204200,745259810,3550,3550,3550,3550,0
|
|
20230607,204100,745259810,3550,3550,3550,3550,0
|
|
20230607,204000,745259810,3550,3550,3550,3550,0
|
|
20230607,203900,745259810,3550,3550,3550,3550,0
|
|
20230607,203800,745259810,3550,3550,3550,3550,0
|
|
20230607,203700,745259810,3550,3550,3550,3550,0
|
|
20230607,203600,745259810,3550,3550,3550,3550,0
|
|
20230607,203500,745259810,3550,3550,3550,3550,0
|
|
20230607,203400,745259810,3550,3550,3550,3550,0
|
|
20230607,203300,745259810,3550,3550,3550,3550,0
|
|
20230607,203200,745259810,3550,3550,3550,3550,0
|
|
20230607,203100,745259810,3550,3550,3550,3550,0
|
|
20230607,203000,745259810,3550,3550,3550,3550,0
|
|
20230607,202900,745259810,3550,3550,3550,3550,0
|
|
20230607,202800,745259810,3550,3550,3550,3550,4858
|
|
20230607,202700,745259810,3550,3550,3550,3550,0
|
|
20230607,202600,745259810,3550,3550,3550,3550,0
|
|
20230607,202500,745259810,3550,3550,3550,3550,0
|
|
20230607,202400,745259810,3550,3550,3550,3550,0
|
|
20230607,202300,745259810,3550,3550,3550,3550,0
|
|
20230607,202200,745259810,3550,3550,3550,3550,0
|
|
20230607,202100,745259810,3550,3550,3550,3550,0
|
|
20230607,202000,745259810,3550,3550,3550,3550,0
|
|
20230607,201900,745259810,3550,3550,3550,3550,0
|
|
20230607,201800,745259810,3550,3550,3550,3550,0
|
|
20230607,201700,745259810,3550,3550,3550,3550,0
|
|
20230607,201600,745259810,3550,3550,3550,3550,0
|
|
20230607,201500,745259810,3550,3550,3550,3550,0
|
|
20230607,201400,745259810,3550,3550,3550,3550,0
|
|
20230607,201300,745259810,3550,3550,3550,3550,0
|
|
20230607,201200,745259810,3550,3550,3550,3550,0
|
|
20230607,201100,745259810,3550,3550,3550,3550,0
|
|
20230607,201000,745259810,3550,3550,3550,3550,0
|
|
20230607,200900,745259810,3550,3550,3550,3550,0
|
|
20230607,200800,745259810,3550,3550,3550,3550,0
|
|
20230607,200700,745259810,3550,3550,3550,3550,0
|
|
20230607,200600,745259810,3550,3550,3550,3550,0
|
|
20230607,200500,745259810,3550,3550,3550,3550,0
|
|
20230607,200400,745259810,3550,3550,3550,3550,0
|
|
20230607,200300,745259810,3550,3550,3550,3550,0
|
|
20230607,200200,745259810,3550,3550,3550,3550,0
|
|
20230607,200100,745259810,3550,3550,3550,3550,0
|
|
20230607,200000,745259810,3550,3550,3550,3550,0
|
|
20230607,195900,745259810,3550,3550,3550,3550,0
|
|
20230607,195800,745259810,3550,3550,3550,3550,4858
|
|
20230607,195700,745259810,3550,3550,3550,3550,0
|
|
20230607,195600,745259810,3550,3550,3550,3550,0
|
|
20230607,195500,745259810,3550,3550,3550,3550,0
|
|
20230607,195400,745259810,3550,3550,3550,3550,0
|
|
20230607,195300,745259810,3550,3550,3550,3550,0
|
|
20230607,195200,745259810,3550,3550,3550,3550,0
|
|
20230607,195100,745259810,3550,3550,3550,3550,0
|
|
20230607,195000,745259810,3550,3550,3550,3550,0
|
|
20230607,194900,745259810,3550,3550,3550,3550,0
|
|
20230607,194800,745259810,3550,3550,3550,3550,0
|
|
20230607,194700,745259810,3550,3550,3550,3550,0
|
|
20230607,194600,745259810,3550,3550,3550,3550,0
|
|
20230607,194500,745259810,3550,3550,3550,3550,0
|
|
20230607,194400,745259810,3550,3550,3550,3550,0
|
|
20230607,194300,745259810,3550,3550,3550,3550,0
|
|
20230607,194200,745259810,3550,3550,3550,3550,0
|
|
20230607,194100,745259810,3550,3550,3550,3550,0
|
|
20230607,194000,745259810,3550,3550,3550,3550,0
|
|
20230607,193900,745259810,3550,3550,3550,3550,0
|
|
20230607,193800,745259810,3550,3550,3550,3550,0
|
|
20230607,193700,745259810,3550,3550,3550,3550,0
|
|
20230607,193600,745259810,3550,3550,3550,3550,0
|
|
20230607,193500,745259810,3550,3550,3550,3550,0
|
|
20230607,193400,745259810,3550,3550,3550,3550,0
|
|
20230607,193300,745259810,3550,3550,3550,3550,0
|
|
20230607,193200,745259810,3550,3550,3550,3550,0
|
|
20230607,193100,745259810,3550,3550,3550,3550,0
|
|
20230607,193000,745259810,3550,3550,3550,3550,0
|
|
20230607,192900,745259810,3550,3550,3550,3550,0
|
|
20230607,192800,745259810,3550,3550,3550,3550,4858
|
|
20230607,192700,745259810,3550,3550,3550,3550,0
|
|
20230607,192600,745259810,3550,3550,3550,3550,0
|
|
20230607,192500,745259810,3550,3550,3550,3550,0
|
|
20230607,192400,745259810,3550,3550,3550,3550,0
|
|
20230607,192300,745259810,3550,3550,3550,3550,0
|
|
20230607,192200,745259810,3550,3550,3550,3550,0
|
|
20230607,192100,745259810,3550,3550,3550,3550,0
|
|
20230607,192000,745259810,3550,3550,3550,3550,0
|
|
20230607,191900,745259810,3550,3550,3550,3550,0
|
|
20230607,191800,745259810,3550,3550,3550,3550,0
|
|
20230607,191700,745259810,3550,3550,3550,3550,0
|
|
20230607,191600,745259810,3550,3550,3550,3550,0
|
|
20230607,191500,745259810,3550,3550,3550,3550,0
|
|
20230607,191400,745259810,3550,3550,3550,3550,0
|
|
20230607,191300,745259810,3550,3550,3550,3550,0
|
|
20230607,191200,745259810,3550,3550,3550,3550,0
|
|
20230607,191100,745259810,3550,3550,3550,3550,0
|
|
20230607,191000,745259810,3550,3550,3550,3550,0
|
|
20230607,190900,745259810,3550,3550,3550,3550,0
|
|
20230607,190800,745259810,3550,3550,3550,3550,0
|
|
20230607,190700,745259810,3550,3550,3550,3550,0
|
|
20230607,190600,745259810,3550,3550,3550,3550,0
|
|
20230607,190500,745259810,3550,3550,3550,3550,0
|
|
20230607,190400,745259810,3550,3550,3550,3550,0
|
|
20230607,190300,745259810,3550,3550,3550,3550,0
|
|
20230607,190200,745259810,3550,3550,3550,3550,0
|
|
20230607,190100,745259810,3550,3550,3550,3550,0
|
|
20230607,190000,745259810,3550,3550,3550,3550,0
|
|
20230607,185900,745259810,3550,3550,3550,3550,0
|
|
20230607,185800,745259810,3550,3550,3550,3550,4858
|
|
20230607,185700,745259810,3550,3550,3550,3550,0
|
|
20230607,185600,745259810,3550,3550,3550,3550,0
|
|
20230607,185500,745259810,3550,3550,3550,3550,0
|
|
20230607,185400,745259810,3550,3550,3550,3550,0
|
|
20230607,185300,745259810,3550,3550,3550,3550,0
|
|
20230607,185200,745259810,3550,3550,3550,3550,0
|
|
20230607,185100,745259810,3550,3550,3550,3550,0
|
|
20230607,185000,745259810,3550,3550,3550,3550,0
|
|
20230607,184900,745259810,3550,3550,3550,3550,0
|
|
20230607,184800,745259810,3550,3550,3550,3550,0
|
|
20230607,184700,745259810,3550,3550,3550,3550,0
|
|
20230607,184600,745259810,3550,3550,3550,3550,0
|
|
20230607,184500,745259810,3550,3550,3550,3550,0
|
|
20230607,184400,745259810,3550,3550,3550,3550,0
|
|
20230607,184300,745259810,3550,3550,3550,3550,0
|
|
20230607,184200,745259810,3550,3550,3550,3550,0
|
|
20230607,184100,745259810,3550,3550,3550,3550,0
|
|
20230607,184000,745259810,3550,3550,3550,3550,0
|
|
20230607,183900,745259810,3550,3550,3550,3550,0
|
|
20230607,183800,745259810,3550,3550,3550,3550,0
|
|
20230607,183700,745259810,3550,3550,3550,3550,0
|
|
20230607,183600,745259810,3550,3550,3550,3550,0
|
|
20230607,183500,745259810,3550,3550,3550,3550,0
|
|
20230607,183400,745259810,3550,3550,3550,3550,0
|
|
20230607,183300,745259810,3550,3550,3550,3550,0
|
|
20230607,183200,745259810,3550,3550,3550,3550,0
|
|
20230607,183100,745259810,3550,3550,3550,3550,0
|
|
20230607,183000,745259810,3550,3550,3550,3550,0
|
|
20230607,182900,745259810,3550,3550,3550,3550,0
|
|
20230607,182800,745259810,3550,3550,3550,3550,4858
|
|
20230607,182700,745259810,3550,3550,3550,3550,0
|
|
20230607,182600,745259810,3550,3550,3550,3550,0
|
|
20230607,182500,745259810,3550,3550,3550,3550,0
|
|
20230607,182400,745259810,3550,3550,3550,3550,0
|
|
20230607,182300,745259810,3550,3550,3550,3550,0
|
|
20230607,182200,745259810,3550,3550,3550,3550,0
|
|
20230607,182100,745259810,3550,3550,3550,3550,0
|
|
20230607,182000,745259810,3550,3550,3550,3550,0
|
|
20230607,181900,745259810,3550,3550,3550,3550,0
|
|
20230607,181800,745259810,3550,3550,3550,3550,0
|
|
20230607,181700,745259810,3550,3550,3550,3550,0
|
|
20230607,181600,745259810,3550,3550,3550,3550,0
|
|
20230607,181500,745259810,3550,3550,3550,3550,0
|
|
20230607,181400,745259810,3550,3550,3550,3550,0
|
|
20230607,181300,745259810,3550,3550,3550,3550,0
|
|
20230607,181200,745259810,3550,3550,3550,3550,0
|
|
20230607,181100,745259810,3550,3550,3550,3550,0
|
|
20230607,181000,745259810,3550,3550,3550,3550,0
|
|
20230607,180900,745259810,3550,3550,3550,3550,0
|
|
20230607,180800,745259810,3550,3550,3550,3550,0
|
|
20230607,180700,745259810,3550,3550,3550,3550,0
|
|
20230607,180600,745259810,3550,3550,3550,3550,0
|
|
20230607,180500,745259810,3550,3550,3550,3550,0
|
|
20230607,180400,745259810,3550,3550,3550,3550,0
|
|
20230607,180300,745259810,3550,3550,3550,3550,0
|
|
20230607,180200,745259810,3550,3550,3550,3550,0
|
|
20230607,180100,745259810,3550,3550,3550,3550,0
|
|
20230607,180000,745259810,3550,3550,3550,3550,0
|
|
20230607,175900,745259810,3550,3550,3550,3550,0
|
|
20230607,175800,745259810,3550,3550,3550,3550,4858
|
|
20230607,175700,745259810,3550,3550,3550,3550,0
|
|
20230607,175600,745259810,3550,3550,3550,3550,0
|
|
20230607,175500,745259810,3550,3550,3550,3550,0
|
|
20230607,175400,745259810,3550,3550,3550,3550,0
|
|
20230607,175300,745259810,3550,3550,3550,3550,0
|
|
20230607,175200,745259810,3550,3550,3550,3550,0
|
|
20230607,175100,745259810,3550,3550,3550,3550,0
|
|
20230607,175000,745259810,3550,3550,3550,3550,0
|
|
20230607,174900,745259810,3550,3550,3550,3550,0
|
|
20230607,174800,745259810,3550,3550,3550,3550,0
|
|
20230607,174700,745259810,3550,3550,3550,3550,0
|
|
20230607,174600,745259810,3550,3550,3550,3550,0
|
|
20230607,174500,745259810,3550,3550,3550,3550,0
|
|
20230607,174400,745259810,3550,3550,3550,3550,0
|
|
20230607,174300,745259810,3550,3550,3550,3550,0
|
|
20230607,174200,745259810,3550,3550,3550,3550,0
|
|
20230607,174100,745259810,3550,3550,3550,3550,0
|
|
20230607,174000,745259810,3550,3550,3550,3550,0
|
|
20230607,173900,745259810,3550,3550,3550,3550,0
|
|
20230607,173800,745259810,3550,3550,3550,3550,0
|
|
20230607,173700,745259810,3550,3550,3550,3550,0
|
|
20230607,173600,745259810,3550,3550,3550,3550,0
|
|
20230607,173500,745259810,3550,3550,3550,3550,0
|
|
20230607,173400,745259810,3550,3550,3550,3550,0
|
|
20230607,173300,745259810,3550,3550,3550,3550,0
|
|
20230607,173200,745259810,3550,3550,3550,3550,0
|
|
20230607,173100,745259810,3550,3550,3550,3550,0
|
|
20230607,173000,745259810,3550,3550,3550,3550,0
|
|
20230607,172900,745259810,3550,3550,3550,3550,0
|
|
20230607,172800,745259810,3550,3550,3550,3550,4858
|
|
20230607,172700,745259810,3550,3550,3550,3550,0
|
|
20230607,172600,745259810,3550,3550,3550,3550,0
|
|
20230607,172500,745259810,3550,3550,3550,3550,0
|
|
20230607,172400,745259810,3550,3550,3550,3550,0
|
|
20230607,172300,745259810,3550,3550,3550,3550,0
|
|
20230607,172200,745259810,3550,3550,3550,3550,0
|
|
20230607,172100,745259810,3550,3550,3550,3550,0
|
|
20230607,172000,745259810,3550,3550,3550,3550,0
|
|
20230607,171900,745259810,3550,3550,3550,3550,0
|
|
20230607,171800,745259810,3550,3550,3550,3550,0
|
|
20230607,171700,745259810,3550,3550,3550,3550,0
|
|
20230607,171600,745259810,3550,3550,3550,3550,0
|
|
20230607,171500,745259810,3550,3550,3550,3550,0
|
|
20230607,171400,745259810,3550,3550,3550,3550,0
|
|
20230607,171300,745259810,3550,3550,3550,3550,0
|
|
20230607,171200,745259810,3550,3550,3550,3550,0
|
|
20230607,171100,745259810,3550,3550,3550,3550,0
|
|
20230607,171000,745259810,3550,3550,3550,3550,0
|
|
20230607,170900,745259810,3550,3550,3550,3550,0
|
|
20230607,170800,745259810,3550,3550,3550,3550,0
|
|
20230607,170700,745259810,3550,3550,3550,3550,0
|
|
20230607,170600,745259810,3550,3550,3550,3550,0
|
|
20230607,170500,745259810,3550,3550,3550,3550,0
|
|
20230607,170400,745259810,3550,3550,3550,3550,0
|
|
20230607,170300,745259810,3550,3550,3550,3550,0
|
|
20230607,170200,745259810,3550,3550,3550,3550,0
|
|
20230607,170100,745259810,3550,3550,3550,3550,0
|
|
20230607,170000,745259810,3550,3550,3550,3550,0
|
|
20230607,165900,745259810,3550,3550,3550,3550,0
|
|
20230607,165800,745259810,3550,3550,3550,3550,4858
|
|
20230607,165700,745259810,3550,3550,3550,3550,0
|
|
20230607,165600,745259810,3550,3550,3550,3550,0
|
|
20230607,165500,745259810,3550,3550,3550,3550,0
|
|
20230607,165400,745259810,3550,3550,3550,3550,0
|
|
20230607,165300,745259810,3550,3550,3550,3550,0
|
|
20230607,165200,745259810,3550,3550,3550,3550,0
|
|
20230607,165100,745259810,3550,3550,3550,3550,0
|
|
20230607,165000,745259810,3550,3550,3550,3550,0
|
|
20230607,164900,745259810,3550,3550,3550,3550,0
|
|
20230607,164800,745259810,3550,3550,3550,3550,0
|
|
20230607,164700,745259810,3550,3550,3550,3550,0
|
|
20230607,164600,745259810,3550,3550,3550,3550,0
|
|
20230607,164500,745259810,3550,3550,3550,3550,0
|
|
20230607,164400,745259810,3550,3550,3550,3550,0
|
|
20230607,164300,745259810,3550,3550,3550,3550,0
|
|
20230607,164200,745259810,3550,3550,3550,3550,0
|
|
20230607,164100,745259810,3550,3550,3550,3550,0
|
|
20230607,164000,745259810,3550,3550,3550,3550,0
|
|
20230607,163900,745259810,3550,3550,3550,3550,0
|
|
20230607,163800,745259810,3550,3550,3550,3550,0
|
|
20230607,163700,745259810,3550,3550,3550,3550,0
|
|
20230607,163600,745259810,3550,3550,3550,3550,0
|
|
20230607,163500,745259810,3550,3550,3550,3550,0
|
|
20230607,163400,745259810,3550,3550,3550,3550,0
|
|
20230607,163300,745259810,3550,3550,3550,3550,0
|
|
20230607,163200,745259810,3550,3550,3550,3550,0
|
|
20230607,163100,745259810,3550,3550,3550,3550,0
|
|
20230607,163000,745259810,3550,3550,3550,3550,0
|
|
20230607,162900,745259810,3550,3550,3550,3550,0
|
|
20230607,162800,745259810,3550,3550,3550,3550,4858
|
|
20230607,162700,745259810,3550,3550,3550,3550,0
|
|
20230607,162600,745259810,3550,3550,3550,3550,0
|
|
20230607,162500,745259810,3550,3550,3550,3550,0
|
|
20230607,162400,745259810,3550,3550,3550,3550,0
|
|
20230607,162300,745259810,3550,3550,3550,3550,0
|
|
20230607,162200,745259810,3550,3550,3550,3550,0
|
|
20230607,162100,745259810,3550,3550,3550,3550,0
|
|
20230607,162000,745259810,3550,3550,3550,3550,0
|
|
20230607,161900,745259810,3550,3550,3550,3550,0
|
|
20230607,161800,745259810,3550,3550,3550,3550,0
|
|
20230607,161700,745259810,3550,3550,3550,3550,0
|
|
20230607,161600,745259810,3550,3550,3550,3550,0
|
|
20230607,161500,745259810,3550,3550,3550,3550,0
|
|
20230607,161400,745259810,3550,3550,3550,3550,0
|
|
20230607,161300,745259810,3550,3550,3550,3550,0
|
|
20230607,161200,745259810,3550,3550,3550,3550,0
|
|
20230607,161100,745259810,3550,3550,3550,3550,0
|
|
20230607,161000,745259810,3550,3550,3550,3550,0
|
|
20230607,160900,745259810,3550,3550,3550,3550,0
|
|
20230607,160800,745259810,3550,3550,3550,3550,0
|
|
20230607,160700,745259810,3550,3550,3550,3550,0
|
|
20230607,160600,745259810,3550,3550,3550,3550,0
|
|
20230607,160500,745259810,3550,3550,3550,3550,0
|
|
20230607,160400,745259810,3550,3550,3550,3550,0
|
|
20230607,160300,745259810,3550,3550,3550,3550,0
|
|
20230607,160200,745259810,3550,3550,3550,3550,0
|
|
20230607,160100,745259810,3550,3550,3550,3550,0
|
|
20230607,160000,745259810,3550,3550,3550,3550,0
|
|
20230607,155900,745259810,3550,3550,3550,3550,0
|
|
20230607,155800,745259810,3550,3550,3550,3550,4858
|
|
20230607,155700,745259810,3550,3550,3550,3550,0
|
|
20230607,155600,745259810,3550,3550,3550,3550,0
|
|
20230607,155500,745259810,3550,3550,3550,3550,0
|
|
20230607,155400,745259810,3550,3550,3550,3550,0
|
|
20230607,155300,745259810,3550,3550,3550,3550,0
|
|
20230607,155200,745259810,3550,3550,3550,3550,0
|
|
20230607,155100,745259810,3550,3550,3550,3550,0
|
|
20230607,155000,745259810,3550,3550,3550,3550,0
|
|
20230607,154900,745259810,3550,3550,3550,3550,0
|
|
20230607,154800,745259810,3550,3550,3550,3550,0
|
|
20230607,154700,745259810,3550,3550,3550,3550,0
|
|
20230607,154600,745259810,3550,3550,3550,3550,0
|
|
20230607,154500,745259810,3550,3550,3550,3550,0
|
|
20230607,154400,745259810,3550,3550,3550,3550,0
|
|
20230607,154300,745259810,3550,3550,3550,3550,0
|
|
20230607,154200,745259810,3550,3550,3550,3550,0
|
|
20230607,154100,745259810,3550,3550,3550,3550,0
|
|
20230607,154000,745259810,3550,3550,3550,3550,0
|
|
20230607,153900,745259810,3550,3550,3550,3550,0
|
|
20230607,153800,745259810,3550,3550,3550,3550,0
|
|
20230607,153700,745259810,3550,3550,3550,3550,0
|
|
20230607,153600,745259810,3550,3550,3550,3550,0
|
|
20230607,153500,745259810,3550,3550,3550,3550,0
|
|
20230607,153400,745259810,3550,3550,3550,3550,0
|
|
20230607,153300,745259810,3550,3550,3550,3550,0
|
|
20230607,153200,745259810,3550,3550,3550,3550,0
|
|
20230607,153100,745259810,3550,3550,3550,3550,0
|
|
20230607,153000,745259810,3550,3550,3550,3550,4858
|
|
20230607,152900,728013910,3550,3550,3550,3550,0
|
|
20230607,152800,728013910,3550,3550,3550,3550,0
|
|
20230607,152700,728013910,3550,3550,3550,3550,0
|
|
20230607,152600,728013910,3550,3550,3550,3550,0
|
|
20230607,152500,728013910,3550,3550,3550,3550,0
|
|
20230607,152400,728013910,3550,3550,3550,3550,0
|
|
20230607,152300,728013910,3550,3550,3550,3550,0
|
|
20230607,152200,728013910,3550,3550,3550,3550,0
|
|
20230607,152100,728013910,3550,3550,3550,3550,0
|
|
20230607,152000,728013910,3550,3550,3550,3550,0
|
|
20230607,151900,728013910,3550,3545,3555,3545,2312
|
|
20230607,151800,719802485,3550,3520,3550,3520,7778
|
|
20230607,151700,692208360,3535,3535,3535,3515,151
|
|
20230607,151600,691676595,3535,3535,3540,3515,1886
|
|
20230607,151500,685023690,3535,3535,3535,3535,1005
|
|
20230607,151400,681471015,3535,3530,3535,3530,2026
|
|
20230607,151300,674319125,3530,3525,3530,3525,435
|
|
20230607,151200,672783995,3525,3530,3530,3525,2
|
|
20230607,151100,672776940,3530,3525,3530,3525,492
|
|
20230607,151000,671042585,3525,3525,3525,3520,542
|
|
20230607,150900,669134535,3525,3520,3525,3520,2210
|
|
20230607,150800,661354885,3520,3520,3520,3520,19
|
|
20230607,150700,661288005,3520,3515,3520,3515,3029
|
|
20230607,150600,650641020,3510,3515,3515,3510,1167
|
|
20230607,150500,646539675,3515,3515,3515,3515,142
|
|
20230607,150400,646040545,3510,3520,3520,3510,95
|
|
20230607,150300,645706625,3510,3510,3520,3510,14
|
|
20230607,150200,645657385,3510,3510,3510,3510,200
|
|
20230607,150100,644955385,3520,3515,3520,3515,48
|
|
20230607,150000,644786615,3515,3515,3515,3515,2281
|
|
20230607,145900,636768900,3515,3520,3520,3515,931
|
|
20230607,145800,633496420,3520,3515,3530,3515,2207
|
|
20230607,145700,625738640,3515,3530,3530,3515,201
|
|
20230607,145600,625030140,3530,3525,3530,3525,2371
|
|
20230607,145500,616672360,3525,3535,3540,3525,1575
|
|
20230607,145400,611114275,3535,3530,3535,3520,731
|
|
20230607,145300,608537225,3530,3530,3535,3530,651
|
|
20230607,145200,606237885,3530,3525,3530,3515,2609
|
|
20230607,145100,597031620,3530,3530,3530,3530,0
|
|
20230607,145000,597031620,3530,3530,3530,3525,141
|
|
20230607,144900,596534035,3530,3520,3530,3520,685
|
|
20230607,144800,594121895,3525,3525,3530,3525,1638
|
|
20230607,144700,588340560,3525,3520,3530,3520,1310
|
|
20230607,144600,583724225,3520,3520,3520,3520,754
|
|
20230607,144500,581070145,3530,3530,3530,3520,1724
|
|
20230607,144400,574988555,3530,3525,3530,3525,5371
|
|
20230607,144300,556030350,3525,3520,3525,3520,5184
|
|
20230607,144200,537781280,3520,3515,3520,3515,1125
|
|
20230607,144100,533826245,3515,3515,3520,3515,375
|
|
20230607,144000,532507820,3515,3515,3520,3515,1796
|
|
20230607,143900,526194775,3515,3520,3520,3515,1112
|
|
20230607,143800,522283845,3520,3520,3520,3515,779
|
|
20230607,143700,519542915,3515,3495,3520,3495,6266
|
|
20230607,143600,497577775,3495,3495,3495,3495,1630
|
|
20230607,143500,491880925,3495,3495,3495,3495,520
|
|
20230607,143400,490063525,3495,3495,3495,3495,0
|
|
20230607,143300,490063525,3495,3485,3495,3485,609
|
|
20230607,143200,487938080,3485,3495,3495,3485,513
|
|
20230607,143100,486147655,3500,3495,3500,3495,3259
|
|
20230607,143000,474756045,3490,3490,3490,3490,3177
|
|
20230607,142900,463668315,3490,3490,3490,3490,3
|
|
20230607,142800,463657845,3490,3485,3490,3485,87
|
|
20230607,142700,463354585,3490,3490,3490,3490,15
|
|
20230607,142600,463302235,3490,3490,3490,3490,0
|
|
20230607,142500,463302235,3490,3490,3490,3490,0
|
|
20230607,142400,463302235,3490,3490,3490,3490,500
|
|
20230607,142300,461557235,3490,3490,3490,3490,63
|
|
20230607,142200,461337365,3485,3480,3485,3480,1396
|
|
20230607,142100,456472805,3485,3485,3485,3485,0
|
|
20230607,142000,456472805,3485,3485,3485,3485,62
|
|
20230607,141900,456256735,3485,3485,3485,3485,0
|
|
20230607,141800,456256735,3485,3485,3485,3485,0
|
|
20230607,141700,456256735,3485,3485,3485,3485,12
|
|
20230607,141600,456214915,3480,3480,3480,3480,1403
|
|
20230607,141500,451332475,3485,3485,3485,3485,0
|
|
20230607,141400,451332475,3485,3485,3485,3485,10
|
|
20230607,141300,451297625,3490,3490,3490,3490,0
|
|
20230607,141200,451297625,3490,3490,3490,3490,0
|
|
20230607,141100,451297625,3490,3490,3490,3490,13
|
|
20230607,141000,451252255,3480,3480,3480,3480,2000
|
|
20230607,140900,444292255,3485,3485,3490,3485,912
|
|
20230607,140800,441113860,3485,3485,3485,3485,0
|
|
20230607,140700,441113860,3485,3485,3485,3485,12
|
|
20230607,140600,441072040,3475,3480,3480,3475,107
|
|
20230607,140500,440699730,3480,3480,3480,3480,3
|
|
20230607,140400,440689290,3475,3480,3480,3475,2778
|
|
20230607,140300,431028475,3480,3480,3480,3480,0
|
|
20230607,140200,431028475,3480,3480,3480,3480,70
|
|
20230607,140100,430784875,3480,3480,3480,3480,177
|
|
20230607,140000,430168915,3485,3485,3485,3485,0
|
|
20230607,135900,430168915,3485,3485,3485,3485,0
|
|
20230607,135800,430168915,3485,3485,3485,3485,0
|
|
20230607,135700,430168915,3485,3485,3485,3485,0
|
|
20230607,135600,430168915,3485,3485,3485,3485,2
|
|
20230607,135500,430161945,3485,3485,3485,3485,0
|
|
20230607,135400,430161945,3485,3485,3485,3485,0
|
|
20230607,135300,430161945,3485,3485,3485,3485,0
|
|
20230607,135200,430161945,3485,3485,3485,3485,0
|
|
20230607,135100,430161945,3485,3485,3485,3485,287
|
|
20230607,135000,429161750,3485,3485,3485,3485,0
|
|
20230607,134900,429161750,3485,3485,3485,3485,0
|
|
20230607,134800,429161750,3485,3485,3485,3485,14
|
|
20230607,134700,429112960,3485,3485,3485,3485,250
|
|
20230607,134600,428241710,3485,3485,3485,3485,0
|
|
20230607,134500,428241710,3485,3485,3485,3485,0
|
|
20230607,134400,428241710,3485,3485,3485,3485,13
|
|
20230607,134300,428196405,3480,3480,3480,3480,24
|
|
20230607,134200,428112885,3480,3480,3480,3480,171
|
|
20230607,134100,427517805,3480,3480,3480,3480,0
|
|
20230607,134000,427517805,3480,3480,3480,3480,505
|
|
20230607,133900,425760405,3485,3485,3485,3485,0
|
|
20230607,133800,425760405,3485,3485,3485,3485,0
|
|
20230607,133700,425760405,3485,3485,3485,3485,312
|
|
20230607,133600,424673085,3480,3480,3480,3480,0
|
|
20230607,133500,424673085,3480,3480,3480,3480,260
|
|
20230607,133400,423768285,3485,3485,3485,3485,0
|
|
20230607,133300,423768285,3485,3485,3485,3485,0
|
|
20230607,133200,423768285,3485,3485,3485,3485,3
|
|
20230607,133100,423757830,3485,3485,3485,3485,0
|
|
20230607,133000,423757830,3485,3480,3485,3480,303
|
|
20230607,132900,422703385,3480,3480,3480,3480,0
|
|
20230607,132800,422703385,3480,3480,3480,3480,70
|
|
20230607,132700,422459785,3490,3490,3490,3490,0
|
|
20230607,132600,422459785,3490,3490,3490,3490,0
|
|
20230607,132500,422459785,3490,3490,3490,3490,0
|
|
20230607,132400,422459785,3490,3490,3490,3490,0
|
|
20230607,132300,422459785,3490,3480,3490,3480,13
|
|
20230607,132200,422414445,3480,3490,3490,3480,638
|
|
20230607,132100,420187835,3490,3485,3490,3485,1028
|
|
20230607,132000,416602610,3485,3485,3485,3485,1
|
|
20230607,131900,416599125,3490,3490,3490,3490,0
|
|
20230607,131800,416599125,3490,3490,3490,3490,304
|
|
20230607,131700,415538165,3490,3490,3490,3490,0
|
|
20230607,131600,415538165,3490,3485,3490,3485,620
|
|
20230607,131500,413376240,3485,3485,3485,3485,300
|
|
20230607,131400,412330740,3485,3485,3485,3485,0
|
|
20230607,131300,412330740,3485,3485,3485,3485,0
|
|
20230607,131200,412330740,3485,3485,3485,3485,0
|
|
20230607,131100,412330740,3485,3485,3485,3485,25
|
|
20230607,131000,412243615,3490,3490,3490,3490,10
|
|
20230607,130900,412208715,3490,3490,3490,3490,11
|
|
20230607,130800,412170325,3485,3485,3485,3485,65
|
|
20230607,130700,411943800,3485,3490,3490,3485,138
|
|
20230607,130600,411462355,3490,3490,3490,3490,0
|
|
20230607,130500,411462355,3490,3490,3490,3490,11
|
|
20230607,130400,411423965,3485,3485,3485,3485,670
|
|
20230607,130300,409089015,3485,3485,3485,3485,1
|
|
20230607,130200,409085530,3485,3485,3485,3485,0
|
|
20230607,130100,409085530,3485,3485,3485,3485,20
|
|
20230607,130000,409015830,3485,3485,3485,3485,0
|
|
20230607,125900,409015830,3485,3485,3485,3485,0
|
|
20230607,125800,409015830,3485,3485,3485,3485,0
|
|
20230607,125700,409015830,3485,3485,3485,3485,10
|
|
20230607,125600,408980980,3485,3485,3485,3485,1
|
|
20230607,125500,408977495,3485,3485,3485,3485,0
|
|
20230607,125400,408977495,3485,3485,3485,3485,600
|
|
20230607,125300,406886495,3485,3485,3485,3485,0
|
|
20230607,125200,406886495,3485,3485,3485,3485,2
|
|
20230607,125100,406879525,3480,3485,3485,3480,43
|
|
20230607,125000,406729685,3485,3485,3485,3485,28
|
|
20230607,124900,406632105,3485,3485,3485,3485,0
|
|
20230607,124800,406632105,3485,3485,3485,3485,0
|
|
20230607,124700,406632105,3485,3485,3485,3485,0
|
|
20230607,124600,406632105,3485,3485,3485,3485,0
|
|
20230607,124500,406632105,3485,3485,3485,3485,0
|
|
20230607,124400,406632105,3485,3485,3485,3485,1
|
|
20230607,124300,406628620,3480,3480,3480,3480,0
|
|
20230607,124200,406628620,3480,3480,3480,3480,0
|
|
20230607,124100,406628620,3480,3480,3480,3480,0
|
|
20230607,124000,406628620,3480,3480,3480,3480,1000
|
|
20230607,123900,403148620,3480,3480,3480,3480,0
|
|
20230607,123800,403148620,3480,3480,3480,3480,0
|
|
20230607,123700,403148620,3480,3480,3480,3480,466
|
|
20230607,123600,401526940,3480,3480,3480,3480,100
|
|
20230607,123500,401178940,3480,3480,3480,3480,1
|
|
20230607,123400,401175460,3480,3480,3480,3480,0
|
|
20230607,123300,401175460,3480,3480,3480,3480,4
|
|
20230607,123200,401161540,3480,3480,3480,3480,0
|
|
20230607,123100,401161540,3480,3480,3480,3480,0
|
|
20230607,123000,401161540,3480,3480,3480,3480,20
|
|
20230607,122900,401091940,3480,3480,3480,3480,36
|
|
20230607,122800,400966660,3480,3480,3480,3480,0
|
|
20230607,122700,400966660,3480,3480,3480,3480,0
|
|
20230607,122600,400966660,3480,3480,3480,3480,20
|
|
20230607,122500,400897060,3480,3480,3480,3480,1
|
|
20230607,122400,400893580,3480,3480,3480,3480,0
|
|
20230607,122300,400893580,3480,3480,3480,3480,137
|
|
20230607,122200,400416820,3485,3485,3485,3485,0
|
|
20230607,122100,400416820,3485,3485,3485,3485,5
|
|
20230607,122000,400399395,3490,3490,3490,3490,0
|
|
20230607,121900,400399395,3490,3490,3490,3490,10
|
|
20230607,121800,400364495,3490,3490,3490,3490,0
|
|
20230607,121700,400364495,3490,3490,3490,3490,0
|
|
20230607,121600,400364495,3490,3490,3490,3490,0
|
|
20230607,121500,400364495,3490,3490,3490,3490,0
|
|
20230607,121400,400364495,3490,3490,3490,3490,0
|
|
20230607,121300,400364495,3490,3490,3490,3490,575
|
|
20230607,121200,398357745,3490,3485,3490,3485,149
|
|
20230607,121100,397837745,3485,3490,3490,3485,72
|
|
20230607,121000,397586475,3490,3490,3490,3490,0
|
|
20230607,120900,397586475,3490,3490,3490,3490,0
|
|
20230607,120800,397586475,3490,3490,3490,3490,8
|
|
20230607,120700,397558555,3490,3490,3490,3490,0
|
|
20230607,120600,397558555,3490,3490,3490,3490,0
|
|
20230607,120500,397558555,3490,3490,3490,3490,0
|
|
20230607,120400,397558555,3490,3490,3490,3490,12
|
|
20230607,120300,397516675,3475,3475,3475,3475,396
|
|
20230607,120200,396140575,3490,3490,3490,3490,0
|
|
20230607,120100,396140575,3490,3485,3490,3480,3003
|
|
20230607,120000,385688250,3490,3490,3490,3490,0
|
|
20230607,115900,385688250,3490,3490,3490,3490,1000
|
|
20230607,115800,382198250,3490,3490,3490,3490,15
|
|
20230607,115700,382145900,3485,3485,3485,3485,0
|
|
20230607,115600,382145900,3485,3485,3485,3485,3
|
|
20230607,115500,382135445,3485,3485,3485,3485,0
|
|
20230607,115400,382135445,3485,3485,3485,3485,0
|
|
20230607,115300,382135445,3485,3485,3485,3485,0
|
|
20230607,115200,382135445,3485,3485,3485,3485,2
|
|
20230607,115100,382128475,3485,3485,3485,3485,0
|
|
20230607,115000,382128475,3485,3485,3485,3485,0
|
|
20230607,114900,382128475,3485,3485,3485,3485,0
|
|
20230607,114800,382128475,3485,3485,3485,3485,0
|
|
20230607,114700,382128475,3485,3485,3485,3485,0
|
|
20230607,114600,382128475,3485,3485,3485,3485,0
|
|
20230607,114500,382128475,3485,3485,3485,3485,288
|
|
20230607,114400,381124795,3485,3485,3485,3485,917
|
|
20230607,114300,377929050,3480,3480,3480,3480,0
|
|
20230607,114200,377929050,3480,3480,3480,3480,0
|
|
20230607,114100,377929050,3480,3480,3480,3480,1400
|
|
20230607,114000,373057050,3480,3480,3480,3480,0
|
|
20230607,113900,373057050,3480,3480,3480,3480,0
|
|
20230607,113800,373057050,3480,3480,3480,3480,0
|
|
20230607,113700,373057050,3480,3480,3480,3480,0
|
|
20230607,113600,373057050,3480,3480,3480,3480,24
|
|
20230607,113500,372973530,3485,3485,3485,3485,100
|
|
20230607,113400,372625030,3485,3485,3485,3485,0
|
|
20230607,113300,372625030,3485,3485,3485,3485,100
|
|
20230607,113200,372276530,3490,3490,3490,3490,0
|
|
20230607,113100,372276530,3490,3490,3490,3490,5
|
|
20230607,113000,372259080,3490,3480,3490,3480,2
|
|
20230607,112900,372252110,3480,3480,3480,3480,0
|
|
20230607,112800,372252110,3480,3480,3480,3480,1
|
|
20230607,112700,372248630,3490,3490,3490,3490,0
|
|
20230607,112600,372248630,3490,3490,3490,3490,0
|
|
20230607,112500,372248630,3490,3490,3490,3490,29
|
|
20230607,112400,372147420,3480,3480,3480,3480,0
|
|
20230607,112300,372147420,3480,3480,3480,3480,0
|
|
20230607,112200,372147420,3480,3480,3480,3480,401
|
|
20230607,112100,370751940,3480,3480,3480,3480,1
|
|
20230607,112000,370748460,3490,3490,3490,3490,56
|
|
20230607,111900,370553020,3490,3490,3490,3490,12
|
|
20230607,111800,370511140,3480,3480,3480,3480,0
|
|
20230607,111700,370511140,3480,3480,3480,3480,0
|
|
20230607,111600,370511140,3480,3480,3480,3480,0
|
|
20230607,111500,370511140,3480,3485,3485,3480,1000
|
|
20230607,111400,367030215,3490,3490,3490,3490,100
|
|
20230607,111300,366681215,3490,3485,3490,3485,276
|
|
20230607,111200,365719350,3490,3485,3490,3485,14
|
|
20230607,111100,365670495,3480,3480,3480,3480,3804
|
|
20230607,111000,352432575,3480,3480,3480,3480,0
|
|
20230607,110900,352432575,3480,3480,3480,3480,981
|
|
20230607,110800,349018695,3480,3480,3480,3480,215
|
|
20230607,110700,348270495,3490,3490,3490,3490,0
|
|
20230607,110600,348270495,3490,3485,3490,3485,21
|
|
20230607,110500,348197245,3485,3485,3485,3485,100
|
|
20230607,110400,347848745,3490,3490,3490,3490,0
|
|
20230607,110300,347848745,3490,3490,3490,3490,0
|
|
20230607,110200,347848745,3490,3490,3490,3490,0
|
|
20230607,110100,347848745,3490,3490,3490,3490,0
|
|
20230607,110000,347848745,3490,3485,3490,3480,834
|
|
20230607,105900,344942190,3485,3480,3485,3480,111
|
|
20230607,105800,344555790,3480,3480,3480,3480,0
|
|
20230607,105700,344555790,3480,3480,3480,3480,0
|
|
20230607,105600,344555790,3480,3480,3480,3480,0
|
|
20230607,105500,344555790,3480,3475,3480,3475,1378
|
|
20230607,105400,339767175,3475,3475,3475,3475,0
|
|
20230607,105300,339767175,3475,3475,3475,3475,13
|
|
20230607,105200,339722000,3470,3470,3470,3470,335
|
|
20230607,105100,338559550,3470,3470,3470,3470,1
|
|
20230607,105000,338556080,3465,3470,3470,3465,598
|
|
20230607,104900,336483175,3470,3470,3470,3470,900
|
|
20230607,104800,333360175,3470,3470,3470,3470,0
|
|
20230607,104700,333360175,3470,3470,3470,3470,141
|
|
20230607,104600,332870905,3475,3475,3475,3475,28
|
|
20230607,104500,332773605,3475,3475,3475,3475,12
|
|
20230607,104400,332731905,3470,3470,3470,3470,1
|
|
20230607,104300,332728435,3475,3475,3475,3475,0
|
|
20230607,104200,332728435,3475,3475,3475,3475,11
|
|
20230607,104100,332690210,3475,3475,3475,3475,0
|
|
20230607,104000,332690210,3475,3470,3475,3470,499
|
|
20230607,103900,330958615,3470,3470,3475,3470,578
|
|
20230607,103800,328952885,3475,3475,3475,3475,0
|
|
20230607,103700,328952885,3475,3470,3475,3470,51
|
|
20230607,103600,328775885,3475,3475,3475,3470,29
|
|
20230607,103500,328675180,3475,3475,3475,3475,11
|
|
20230607,103400,328636955,3475,3475,3475,3470,74
|
|
20230607,103300,328379875,3475,3470,3475,3470,768
|
|
20230607,103200,325712450,3470,3470,3470,3470,4
|
|
20230607,103100,325698570,3470,3470,3470,3470,4
|
|
20230607,103000,325684690,3470,3470,3470,3470,14
|
|
20230607,102900,325636110,3470,3470,3470,3470,12
|
|
20230607,102800,325594470,3470,3470,3470,3470,13
|
|
20230607,102700,325549360,3470,3470,3470,3470,15
|
|
20230607,102600,325497310,3470,3470,3470,3470,0
|
|
20230607,102500,325497310,3470,3470,3470,3470,11
|
|
20230607,102400,325459140,3470,3470,3470,3470,15
|
|
20230607,102300,325407090,3470,3470,3470,3470,1318
|
|
20230607,102200,320833630,3475,3475,3475,3475,7
|
|
20230607,102100,320809305,3480,3480,3480,3480,0
|
|
20230607,102000,320809305,3480,3480,3480,3480,5
|
|
20230607,101900,320791905,3480,3480,3480,3480,1
|
|
20230607,101800,320788425,3480,3480,3480,3480,0
|
|
20230607,101700,320788425,3480,3470,3480,3470,2695
|
|
20230607,101600,311425195,3470,3470,3470,3470,0
|
|
20230607,101500,311425195,3470,3470,3470,3470,0
|
|
20230607,101400,311425195,3470,3470,3470,3470,963
|
|
20230607,101300,308083585,3470,3470,3470,3470,0
|
|
20230607,101200,308083585,3470,3470,3470,3470,0
|
|
20230607,101100,308083585,3470,3480,3480,3470,327
|
|
20230607,101000,306945895,3485,3485,3485,3485,0
|
|
20230607,100900,306945895,3485,3485,3485,3485,0
|
|
20230607,100800,306945895,3485,3485,3485,3485,0
|
|
20230607,100700,306945895,3485,3485,3485,3485,0
|
|
20230607,100600,306945895,3485,3470,3485,3470,119
|
|
20230607,100500,306532785,3485,3485,3485,3485,0
|
|
20230607,100400,306532785,3485,3485,3485,3485,0
|
|
20230607,100300,306532785,3485,3485,3485,3485,0
|
|
20230607,100200,306532785,3485,3485,3485,3485,50
|
|
20230607,100100,306358535,3485,3485,3485,3485,0
|
|
20230607,100000,306358535,3485,3480,3485,3480,982
|
|
20230607,095900,302941115,3480,3480,3480,3480,0
|
|
20230607,095800,302941115,3480,3480,3480,3480,104
|
|
20230607,095700,302579195,3480,3480,3480,3480,1
|
|
20230607,095600,302575715,3480,3480,3480,3480,1808
|
|
20230607,095500,296283875,3480,3480,3480,3480,0
|
|
20230607,095400,296283875,3480,3480,3480,3480,0
|
|
20230607,095300,296283875,3480,3465,3480,3465,636
|
|
20230607,095200,294079135,3480,3480,3480,3480,33
|
|
20230607,095100,293964295,3480,3480,3480,3480,0
|
|
20230607,095000,293964295,3480,3470,3480,3470,1315
|
|
20230607,094900,289400965,3470,3470,3470,3470,1099
|
|
20230607,094800,285587435,3480,3470,3480,3470,602
|
|
20230607,094700,283494475,3480,3480,3480,3480,0
|
|
20230607,094600,283494475,3480,3480,3480,3480,0
|
|
20230607,094500,283494475,3480,3480,3480,3480,184
|
|
20230607,094400,282854155,3485,3480,3485,3480,3768
|
|
20230607,094300,269741010,3480,3480,3480,3480,30
|
|
20230607,094200,269636610,3480,3480,3480,3480,2
|
|
20230607,094100,269629650,3480,3480,3480,3480,0
|
|
20230607,094000,269629650,3480,3470,3480,3470,1349
|
|
20230607,093900,264947900,3480,3480,3480,3480,0
|
|
20230607,093800,264947900,3480,3480,3480,3480,0
|
|
20230607,093700,264947900,3480,3480,3480,3480,3
|
|
20230607,093600,264937460,3480,3480,3480,3480,1
|
|
20230607,093500,264933980,3480,3480,3480,3480,0
|
|
20230607,093400,264933980,3480,3480,3480,3480,968
|
|
20230607,093300,261565340,3480,3480,3480,3480,7
|
|
20230607,093200,261540980,3480,3480,3480,3480,0
|
|
20230607,093100,261540980,3480,3480,3480,3480,0
|
|
20230607,093000,261540980,3480,3485,3485,3475,113
|
|
20230607,092900,261148235,3475,3485,3485,3455,5323
|
|
20230607,092800,242722420,3500,3500,3505,3445,12933
|
|
20230607,092700,197918280,3500,3500,3500,3500,20
|
|
20230607,092600,197848280,3510,3510,3510,3510,115
|
|
20230607,092500,197444630,3520,3505,3520,3505,144
|
|
20230607,092400,196938885,3485,3500,3500,3485,30
|
|
20230607,092300,196834020,3520,3520,3520,3520,212
|
|
20230607,092200,196087780,3490,3505,3505,3480,4493
|
|
20230607,092100,180404485,3520,3540,3540,3520,3469
|
|
20230607,092000,168184485,3510,3510,3550,3500,15291
|
|
20230607,091900,114318655,3505,3485,3505,3485,15902
|
|
20230607,091800,58778305,3485,3485,3485,3485,0
|
|
20230607,091700,58778305,3485,3485,3485,3485,0
|
|
20230607,091600,58778305,3485,3485,3485,3485,0
|
|
20230607,091500,58778305,3485,3480,3485,3480,2
|
|
20230607,091400,58771340,3485,3485,3485,3485,0
|
|
20230607,091300,58771340,3485,3485,3485,3485,0
|
|
20230607,091200,58771340,3485,3485,3485,3485,1200
|
|
20230607,091100,54589340,3485,3485,3485,3485,13
|
|
20230607,091000,54544035,3480,3475,3480,3475,114
|
|
20230607,090900,54147320,3480,3480,3480,3480,0
|
|
20230607,090800,54147320,3480,3480,3480,3480,7
|
|
20230607,090700,54122960,3485,3485,3485,3485,0
|
|
20230607,090600,54122960,3485,3485,3485,3485,401
|
|
20230607,090500,52725475,3485,3485,3485,3485,1015
|
|
20230607,090400,49188200,3475,3490,3490,3475,1297
|
|
20230607,090300,44680805,3475,3485,3485,3475,448
|
|
20230607,090200,43119625,3490,3490,3490,3490,0
|
|
20230607,090100,43119625,3490,3490,3490,3490,0
|
|
20230607,090000,43119625,3490,3475,3490,3475,12382
|