725 lines
35 KiB
CSV
725 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230612,210200,2064100550,3090,3090,3090,3090,18525
|
|
20230612,210100,2064100550,3090,3090,3090,3090,0
|
|
20230612,210000,2064100550,3090,3090,3090,3090,0
|
|
20230612,205900,2064100550,3090,3090,3090,3090,0
|
|
20230612,205800,2064100550,3090,3090,3090,3090,0
|
|
20230612,205700,2064100550,3090,3090,3090,3090,0
|
|
20230612,205600,2064100550,3090,3090,3090,3090,0
|
|
20230612,205500,2064100550,3090,3090,3090,3090,0
|
|
20230612,205400,2064100550,3090,3090,3090,3090,0
|
|
20230612,205300,2064100550,3090,3090,3090,3090,0
|
|
20230612,205200,2064100550,3090,3090,3090,3090,0
|
|
20230612,205100,2064100550,3090,3090,3090,3090,0
|
|
20230612,205000,2064100550,3090,3090,3090,3090,0
|
|
20230612,204900,2064100550,3090,3090,3090,3090,0
|
|
20230612,204800,2064100550,3090,3090,3090,3090,0
|
|
20230612,204700,2064100550,3090,3090,3090,3090,0
|
|
20230612,204600,2064100550,3090,3090,3090,3090,0
|
|
20230612,204500,2064100550,3090,3090,3090,3090,0
|
|
20230612,204400,2064100550,3090,3090,3090,3090,0
|
|
20230612,204300,2064100550,3090,3090,3090,3090,0
|
|
20230612,204200,2064100550,3090,3090,3090,3090,0
|
|
20230612,204100,2064100550,3090,3090,3090,3090,0
|
|
20230612,204000,2064100550,3090,3090,3090,3090,0
|
|
20230612,203900,2064100550,3090,3090,3090,3090,0
|
|
20230612,203800,2064100550,3090,3090,3090,3090,0
|
|
20230612,203700,2064100550,3090,3090,3090,3090,0
|
|
20230612,203600,2064100550,3090,3090,3090,3090,0
|
|
20230612,203500,2064100550,3090,3090,3090,3090,0
|
|
20230612,203400,2064100550,3090,3090,3090,3090,0
|
|
20230612,203300,2064100550,3090,3090,3090,3090,0
|
|
20230612,203200,2064100550,3090,3090,3090,3090,18525
|
|
20230612,203100,2064100550,3090,3090,3090,3090,0
|
|
20230612,203000,2064100550,3090,3090,3090,3090,0
|
|
20230612,202900,2064100550,3090,3090,3090,3090,0
|
|
20230612,202800,2064100550,3090,3090,3090,3090,0
|
|
20230612,202700,2064100550,3090,3090,3090,3090,0
|
|
20230612,202600,2064100550,3090,3090,3090,3090,0
|
|
20230612,202500,2064100550,3090,3090,3090,3090,0
|
|
20230612,202400,2064100550,3090,3090,3090,3090,0
|
|
20230612,202300,2064100550,3090,3090,3090,3090,0
|
|
20230612,202200,2064100550,3090,3090,3090,3090,0
|
|
20230612,202100,2064100550,3090,3090,3090,3090,0
|
|
20230612,202000,2064100550,3090,3090,3090,3090,0
|
|
20230612,201900,2064100550,3090,3090,3090,3090,0
|
|
20230612,201800,2064100550,3090,3090,3090,3090,0
|
|
20230612,201700,2064100550,3090,3090,3090,3090,0
|
|
20230612,201600,2064100550,3090,3090,3090,3090,0
|
|
20230612,201500,2064100550,3090,3090,3090,3090,0
|
|
20230612,201400,2064100550,3090,3090,3090,3090,0
|
|
20230612,201300,2064100550,3090,3090,3090,3090,0
|
|
20230612,201200,2064100550,3090,3090,3090,3090,0
|
|
20230612,201100,2064100550,3090,3090,3090,3090,0
|
|
20230612,201000,2064100550,3090,3090,3090,3090,0
|
|
20230612,200900,2064100550,3090,3090,3090,3090,0
|
|
20230612,200800,2064100550,3090,3090,3090,3090,0
|
|
20230612,200700,2064100550,3090,3090,3090,3090,0
|
|
20230612,200600,2064100550,3090,3090,3090,3090,0
|
|
20230612,200500,2064100550,3090,3090,3090,3090,0
|
|
20230612,200400,2064100550,3090,3090,3090,3090,0
|
|
20230612,200300,2064100550,3090,3090,3090,3090,0
|
|
20230612,200200,2064100550,3090,3090,3090,3090,18525
|
|
20230612,200100,2064100550,3090,3090,3090,3090,0
|
|
20230612,200000,2064100550,3090,3090,3090,3090,0
|
|
20230612,195900,2064100550,3090,3090,3090,3090,0
|
|
20230612,195800,2064100550,3090,3090,3090,3090,0
|
|
20230612,195700,2064100550,3090,3090,3090,3090,0
|
|
20230612,195600,2064100550,3090,3090,3090,3090,0
|
|
20230612,195500,2064100550,3090,3090,3090,3090,0
|
|
20230612,195400,2064100550,3090,3090,3090,3090,0
|
|
20230612,195300,2064100550,3090,3090,3090,3090,0
|
|
20230612,195200,2064100550,3090,3090,3090,3090,0
|
|
20230612,195100,2064100550,3090,3090,3090,3090,0
|
|
20230612,195000,2064100550,3090,3090,3090,3090,0
|
|
20230612,194900,2064100550,3090,3090,3090,3090,0
|
|
20230612,194800,2064100550,3090,3090,3090,3090,0
|
|
20230612,194700,2064100550,3090,3090,3090,3090,0
|
|
20230612,194600,2064100550,3090,3090,3090,3090,0
|
|
20230612,194500,2064100550,3090,3090,3090,3090,0
|
|
20230612,194400,2064100550,3090,3090,3090,3090,0
|
|
20230612,194300,2064100550,3090,3090,3090,3090,0
|
|
20230612,194200,2064100550,3090,3090,3090,3090,0
|
|
20230612,194100,2064100550,3090,3090,3090,3090,0
|
|
20230612,194000,2064100550,3090,3090,3090,3090,0
|
|
20230612,193900,2064100550,3090,3090,3090,3090,0
|
|
20230612,193800,2064100550,3090,3090,3090,3090,0
|
|
20230612,193700,2064100550,3090,3090,3090,3090,0
|
|
20230612,193600,2064100550,3090,3090,3090,3090,0
|
|
20230612,193500,2064100550,3090,3090,3090,3090,0
|
|
20230612,193400,2064100550,3090,3090,3090,3090,0
|
|
20230612,193300,2064100550,3090,3090,3090,3090,0
|
|
20230612,193200,2064100550,3090,3090,3090,3090,18525
|
|
20230612,193100,2064100550,3090,3090,3090,3090,0
|
|
20230612,193000,2064100550,3090,3090,3090,3090,0
|
|
20230612,192900,2064100550,3090,3090,3090,3090,0
|
|
20230612,192800,2064100550,3090,3090,3090,3090,0
|
|
20230612,192700,2064100550,3090,3090,3090,3090,0
|
|
20230612,192600,2064100550,3090,3090,3090,3090,0
|
|
20230612,192500,2064100550,3090,3090,3090,3090,0
|
|
20230612,192400,2064100550,3090,3090,3090,3090,0
|
|
20230612,192300,2064100550,3090,3090,3090,3090,0
|
|
20230612,192200,2064100550,3090,3090,3090,3090,0
|
|
20230612,192100,2064100550,3090,3090,3090,3090,0
|
|
20230612,192000,2064100550,3090,3090,3090,3090,0
|
|
20230612,191900,2064100550,3090,3090,3090,3090,0
|
|
20230612,191800,2064100550,3090,3090,3090,3090,0
|
|
20230612,191700,2064100550,3090,3090,3090,3090,0
|
|
20230612,191600,2064100550,3090,3090,3090,3090,0
|
|
20230612,191500,2064100550,3090,3090,3090,3090,0
|
|
20230612,191400,2064100550,3090,3090,3090,3090,0
|
|
20230612,191300,2064100550,3090,3090,3090,3090,0
|
|
20230612,191200,2064100550,3090,3090,3090,3090,0
|
|
20230612,191100,2064100550,3090,3090,3090,3090,0
|
|
20230612,191000,2064100550,3090,3090,3090,3090,0
|
|
20230612,190900,2064100550,3090,3090,3090,3090,0
|
|
20230612,190800,2064100550,3090,3090,3090,3090,0
|
|
20230612,190700,2064100550,3090,3090,3090,3090,0
|
|
20230612,190600,2064100550,3090,3090,3090,3090,0
|
|
20230612,190500,2064100550,3090,3090,3090,3090,0
|
|
20230612,190400,2064100550,3090,3090,3090,3090,0
|
|
20230612,190300,2064100550,3090,3090,3090,3090,0
|
|
20230612,190200,2064100550,3090,3090,3090,3090,18525
|
|
20230612,190100,2064100550,3090,3090,3090,3090,0
|
|
20230612,190000,2064100550,3090,3090,3090,3090,0
|
|
20230612,185900,2064100550,3090,3090,3090,3090,0
|
|
20230612,185800,2064100550,3090,3090,3090,3090,0
|
|
20230612,185700,2064100550,3090,3090,3090,3090,0
|
|
20230612,185600,2064100550,3090,3090,3090,3090,0
|
|
20230612,185500,2064100550,3090,3090,3090,3090,0
|
|
20230612,185400,2064100550,3090,3090,3090,3090,0
|
|
20230612,185300,2064100550,3090,3090,3090,3090,0
|
|
20230612,185200,2064100550,3090,3090,3090,3090,0
|
|
20230612,185100,2064100550,3090,3090,3090,3090,0
|
|
20230612,185000,2064100550,3090,3090,3090,3090,0
|
|
20230612,184900,2064100550,3090,3090,3090,3090,0
|
|
20230612,184800,2064100550,3090,3090,3090,3090,0
|
|
20230612,184700,2064100550,3090,3090,3090,3090,0
|
|
20230612,184600,2064100550,3090,3090,3090,3090,0
|
|
20230612,184500,2064100550,3090,3090,3090,3090,0
|
|
20230612,184400,2064100550,3090,3090,3090,3090,0
|
|
20230612,184300,2064100550,3090,3090,3090,3090,0
|
|
20230612,184200,2064100550,3090,3090,3090,3090,0
|
|
20230612,184100,2064100550,3090,3090,3090,3090,0
|
|
20230612,184000,2064100550,3090,3090,3090,3090,0
|
|
20230612,183900,2064100550,3090,3090,3090,3090,0
|
|
20230612,183800,2064100550,3090,3090,3090,3090,0
|
|
20230612,183700,2064100550,3090,3090,3090,3090,0
|
|
20230612,183600,2064100550,3090,3090,3090,3090,0
|
|
20230612,183500,2064100550,3090,3090,3090,3090,0
|
|
20230612,183400,2064100550,3090,3090,3090,3090,0
|
|
20230612,183300,2064100550,3090,3090,3090,3090,0
|
|
20230612,183200,2064100550,3090,3090,3090,3090,18525
|
|
20230612,183100,2064100550,3090,3090,3090,3090,0
|
|
20230612,183000,2064100550,3090,3090,3090,3090,0
|
|
20230612,182900,2064100550,3090,3090,3090,3090,0
|
|
20230612,182800,2064100550,3090,3090,3090,3090,0
|
|
20230612,182700,2064100550,3090,3090,3090,3090,0
|
|
20230612,182600,2064100550,3090,3090,3090,3090,0
|
|
20230612,182500,2064100550,3090,3090,3090,3090,0
|
|
20230612,182400,2064100550,3090,3090,3090,3090,0
|
|
20230612,182300,2064100550,3090,3090,3090,3090,0
|
|
20230612,182200,2064100550,3090,3090,3090,3090,0
|
|
20230612,182100,2064100550,3090,3090,3090,3090,0
|
|
20230612,182000,2064100550,3090,3090,3090,3090,0
|
|
20230612,181900,2064100550,3090,3090,3090,3090,0
|
|
20230612,181800,2064100550,3090,3090,3090,3090,0
|
|
20230612,181700,2064100550,3090,3090,3090,3090,0
|
|
20230612,181600,2064100550,3090,3090,3090,3090,0
|
|
20230612,181500,2064100550,3090,3090,3090,3090,0
|
|
20230612,181400,2064100550,3090,3090,3090,3090,0
|
|
20230612,181300,2064100550,3090,3090,3090,3090,0
|
|
20230612,181200,2064100550,3090,3090,3090,3090,0
|
|
20230612,181100,2064100550,3090,3090,3090,3090,0
|
|
20230612,181000,2064100550,3090,3090,3090,3090,0
|
|
20230612,180900,2064100550,3090,3090,3090,3090,0
|
|
20230612,180800,2064100550,3090,3090,3090,3090,0
|
|
20230612,180700,2064100550,3090,3090,3090,3090,0
|
|
20230612,180600,2064100550,3090,3090,3090,3090,0
|
|
20230612,180500,2064100550,3090,3090,3090,3090,0
|
|
20230612,180400,2064100550,3090,3090,3090,3090,0
|
|
20230612,180300,2064100550,3090,3090,3090,3090,0
|
|
20230612,180200,2064100550,3090,3090,3090,3090,18525
|
|
20230612,180100,2064100550,3090,3090,3090,3090,0
|
|
20230612,180000,2064100550,3090,3090,3090,3090,0
|
|
20230612,175900,2064100550,3090,3090,3090,3090,0
|
|
20230612,175800,2064100550,3090,3090,3090,3090,0
|
|
20230612,175700,2064100550,3090,3090,3090,3090,0
|
|
20230612,175600,2064100550,3090,3090,3090,3090,0
|
|
20230612,175500,2064100550,3090,3090,3090,3090,0
|
|
20230612,175400,2064100550,3090,3090,3090,3090,0
|
|
20230612,175300,2064100550,3090,3090,3090,3090,0
|
|
20230612,175200,2064100550,3090,3090,3090,3090,0
|
|
20230612,175100,2064100550,3090,3090,3090,3090,0
|
|
20230612,175000,2064100550,3090,3090,3090,3090,0
|
|
20230612,174900,2064100550,3090,3090,3090,3090,0
|
|
20230612,174800,2064100550,3090,3090,3090,3090,0
|
|
20230612,174700,2064100550,3090,3090,3090,3090,0
|
|
20230612,174600,2064100550,3090,3090,3090,3090,0
|
|
20230612,174500,2064100550,3090,3090,3090,3090,0
|
|
20230612,174400,2064100550,3090,3090,3090,3090,0
|
|
20230612,174300,2064100550,3090,3090,3090,3090,0
|
|
20230612,174200,2064100550,3090,3090,3090,3090,0
|
|
20230612,174100,2064100550,3090,3090,3090,3090,0
|
|
20230612,174000,2064100550,3090,3090,3090,3090,0
|
|
20230612,173900,2064100550,3090,3090,3090,3090,0
|
|
20230612,173800,2064100550,3090,3090,3090,3090,0
|
|
20230612,173700,2064100550,3090,3090,3090,3090,0
|
|
20230612,173600,2064100550,3090,3090,3090,3090,0
|
|
20230612,173500,2064100550,3090,3090,3090,3090,0
|
|
20230612,173400,2064100550,3090,3090,3090,3090,0
|
|
20230612,173300,2064100550,3090,3090,3090,3090,0
|
|
20230612,173200,2064100550,3090,3090,3090,3090,18525
|
|
20230612,173100,2064100550,3090,3090,3090,3090,0
|
|
20230612,173000,2064100550,3090,3090,3090,3090,0
|
|
20230612,172900,2064100550,3090,3090,3090,3090,0
|
|
20230612,172800,2064100550,3090,3090,3090,3090,0
|
|
20230612,172700,2064100550,3090,3090,3090,3090,0
|
|
20230612,172600,2064100550,3090,3090,3090,3090,0
|
|
20230612,172500,2064100550,3090,3090,3090,3090,0
|
|
20230612,172400,2064100550,3090,3090,3090,3090,0
|
|
20230612,172300,2064100550,3090,3090,3090,3090,0
|
|
20230612,172200,2064100550,3090,3090,3090,3090,0
|
|
20230612,172100,2064100550,3090,3090,3090,3090,0
|
|
20230612,172000,2064100550,3090,3090,3090,3090,0
|
|
20230612,171900,2064100550,3090,3090,3090,3090,0
|
|
20230612,171800,2064100550,3090,3090,3090,3090,0
|
|
20230612,171700,2064100550,3090,3090,3090,3090,0
|
|
20230612,171600,2064100550,3090,3090,3090,3090,0
|
|
20230612,171500,2064100550,3090,3090,3090,3090,0
|
|
20230612,171400,2064100550,3090,3090,3090,3090,0
|
|
20230612,171300,2064100550,3090,3090,3090,3090,0
|
|
20230612,171200,2064100550,3090,3090,3090,3090,0
|
|
20230612,171100,2064100550,3090,3090,3090,3090,0
|
|
20230612,171000,2064100550,3090,3090,3090,3090,0
|
|
20230612,170900,2064100550,3090,3090,3090,3090,0
|
|
20230612,170800,2064100550,3090,3090,3090,3090,0
|
|
20230612,170700,2064100550,3090,3090,3090,3090,0
|
|
20230612,170600,2064100550,3090,3090,3090,3090,0
|
|
20230612,170500,2064100550,3090,3090,3090,3090,0
|
|
20230612,170400,2064100550,3090,3090,3090,3090,0
|
|
20230612,170300,2064100550,3090,3090,3090,3090,0
|
|
20230612,170200,2064100550,3090,3090,3090,3090,18525
|
|
20230612,170100,2064100550,3090,3090,3090,3090,0
|
|
20230612,170000,2064100550,3090,3090,3090,3090,0
|
|
20230612,165900,2064100550,3090,3090,3090,3090,0
|
|
20230612,165800,2064100550,3090,3090,3090,3090,0
|
|
20230612,165700,2064100550,3090,3090,3090,3090,0
|
|
20230612,165600,2064100550,3090,3090,3090,3090,0
|
|
20230612,165500,2064100550,3090,3090,3090,3090,0
|
|
20230612,165400,2064100550,3090,3090,3090,3090,0
|
|
20230612,165300,2064100550,3090,3090,3090,3090,0
|
|
20230612,165200,2064100550,3090,3090,3090,3090,0
|
|
20230612,165100,2064100550,3090,3090,3090,3090,0
|
|
20230612,165000,2064100550,3090,3090,3090,3090,0
|
|
20230612,164900,2064100550,3090,3090,3090,3090,0
|
|
20230612,164800,2064100550,3090,3090,3090,3090,0
|
|
20230612,164700,2064100550,3090,3090,3090,3090,0
|
|
20230612,164600,2064100550,3090,3090,3090,3090,0
|
|
20230612,164500,2064100550,3090,3090,3090,3090,0
|
|
20230612,164400,2064100550,3090,3090,3090,3090,0
|
|
20230612,164300,2064100550,3090,3090,3090,3090,0
|
|
20230612,164200,2064100550,3090,3090,3090,3090,0
|
|
20230612,164100,2064100550,3090,3090,3090,3090,0
|
|
20230612,164000,2064100550,3090,3090,3090,3090,0
|
|
20230612,163900,2064100550,3090,3090,3090,3090,0
|
|
20230612,163800,2064100550,3090,3090,3090,3090,0
|
|
20230612,163700,2064100550,3090,3090,3090,3090,0
|
|
20230612,163600,2064100550,3090,3090,3090,3090,0
|
|
20230612,163500,2064100550,3090,3090,3090,3090,0
|
|
20230612,163400,2064100550,3090,3090,3090,3090,0
|
|
20230612,163300,2064100550,3090,3090,3090,3090,0
|
|
20230612,163200,2064100550,3090,3090,3090,3090,18525
|
|
20230612,163100,2064100550,3090,3090,3090,3090,0
|
|
20230612,163000,2064100550,3090,3090,3090,3090,0
|
|
20230612,162900,2064100550,3090,3090,3090,3090,0
|
|
20230612,162800,2064100550,3090,3090,3090,3090,0
|
|
20230612,162700,2064100550,3090,3090,3090,3090,0
|
|
20230612,162600,2064100550,3090,3090,3090,3090,0
|
|
20230612,162500,2064100550,3090,3090,3090,3090,0
|
|
20230612,162400,2064100550,3090,3090,3090,3090,0
|
|
20230612,162300,2064100550,3090,3090,3090,3090,0
|
|
20230612,162200,2064100550,3090,3090,3090,3090,0
|
|
20230612,162100,2064100550,3090,3090,3090,3090,0
|
|
20230612,162000,2064100550,3090,3090,3090,3090,0
|
|
20230612,161900,2064100550,3090,3090,3090,3090,0
|
|
20230612,161800,2064100550,3090,3090,3090,3090,0
|
|
20230612,161700,2064100550,3090,3090,3090,3090,0
|
|
20230612,161600,2064100550,3090,3090,3090,3090,0
|
|
20230612,161500,2064100550,3090,3090,3090,3090,0
|
|
20230612,161400,2064100550,3090,3090,3090,3090,0
|
|
20230612,161300,2064100550,3090,3090,3090,3090,0
|
|
20230612,161200,2064100550,3090,3090,3090,3090,0
|
|
20230612,161100,2064100550,3090,3090,3090,3090,0
|
|
20230612,161000,2064100550,3090,3090,3090,3090,0
|
|
20230612,160900,2064100550,3090,3090,3090,3090,0
|
|
20230612,160800,2064100550,3090,3090,3090,3090,0
|
|
20230612,160700,2064100550,3090,3090,3090,3090,0
|
|
20230612,160600,2064100550,3090,3090,3090,3090,0
|
|
20230612,160500,2064100550,3090,3090,3090,3090,0
|
|
20230612,160400,2064100550,3090,3090,3090,3090,0
|
|
20230612,160300,2064100550,3090,3090,3090,3090,0
|
|
20230612,160200,2064100550,3090,3090,3090,3090,18525
|
|
20230612,160100,2064100550,3090,3090,3090,3090,0
|
|
20230612,160000,2064100550,3090,3090,3090,3090,0
|
|
20230612,155900,2064100550,3090,3090,3090,3090,0
|
|
20230612,155800,2064100550,3090,3090,3090,3090,0
|
|
20230612,155700,2064100550,3090,3090,3090,3090,0
|
|
20230612,155600,2064100550,3090,3090,3090,3090,0
|
|
20230612,155500,2064100550,3090,3090,3090,3090,0
|
|
20230612,155400,2064100550,3090,3090,3090,3090,0
|
|
20230612,155300,2064100550,3090,3090,3090,3090,0
|
|
20230612,155200,2064100550,3090,3090,3090,3090,0
|
|
20230612,155100,2064100550,3090,3090,3090,3090,0
|
|
20230612,155000,2064100550,3090,3090,3090,3090,0
|
|
20230612,154900,2064100550,3090,3090,3090,3090,0
|
|
20230612,154800,2064100550,3090,3090,3090,3090,0
|
|
20230612,154700,2064100550,3090,3090,3090,3090,0
|
|
20230612,154600,2064100550,3090,3090,3090,3090,0
|
|
20230612,154500,2064100550,3090,3090,3090,3090,0
|
|
20230612,154400,2064100550,3090,3090,3090,3090,0
|
|
20230612,154300,2064100550,3090,3090,3090,3090,0
|
|
20230612,154200,2064100550,3090,3090,3090,3090,0
|
|
20230612,154100,2064100550,3090,3090,3090,3090,0
|
|
20230612,154000,2064100550,3090,3090,3090,3090,0
|
|
20230612,153900,2064100550,3090,3090,3090,3090,0
|
|
20230612,153800,2064100550,3090,3090,3090,3090,0
|
|
20230612,153700,2064100550,3090,3090,3090,3090,0
|
|
20230612,153600,2064100550,3090,3090,3090,3090,0
|
|
20230612,153500,2064100550,3090,3090,3090,3090,0
|
|
20230612,153400,2064100550,3090,3090,3090,3090,0
|
|
20230612,153300,2064100550,3090,3090,3090,3090,0
|
|
20230612,153200,2064100550,3090,3090,3090,3090,18525
|
|
20230612,153100,2064100550,3090,3090,3090,3090,0
|
|
20230612,153000,2064100550,3090,3090,3090,3090,18525
|
|
20230612,152900,2006858300,3070,3070,3070,3070,0
|
|
20230612,152800,2006858300,3070,3070,3070,3070,0
|
|
20230612,152700,2006858300,3070,3070,3070,3070,0
|
|
20230612,152600,2006858300,3070,3070,3070,3070,0
|
|
20230612,152500,2006858300,3070,3070,3070,3070,0
|
|
20230612,152400,2006858300,3070,3070,3070,3070,0
|
|
20230612,152300,2006858300,3070,3070,3070,3070,0
|
|
20230612,152200,2006858300,3070,3070,3070,3070,0
|
|
20230612,152100,2006858300,3070,3070,3070,3070,0
|
|
20230612,152000,2006858300,3070,3070,3070,3070,0
|
|
20230612,151900,2006858300,3070,3090,3090,3070,4818
|
|
20230612,151800,1992042455,3080,3090,3090,3080,5310
|
|
20230612,151700,1975669570,3090,3035,3090,3035,11564
|
|
20230612,151600,1940266550,3035,3035,3035,3035,150
|
|
20230612,151500,1939811300,3040,3040,3040,3040,0
|
|
20230612,151400,1939811300,3040,3040,3040,3040,0
|
|
20230612,151300,1939811300,3040,3040,3040,3040,1400
|
|
20230612,151200,1935555300,3035,3030,3035,3020,1972
|
|
20230612,151100,1929572770,3020,3020,3020,3020,558
|
|
20230612,151000,1927887610,3020,3020,3020,3020,131
|
|
20230612,150900,1927491990,3020,3025,3025,3020,4014
|
|
20230612,150800,1915365680,3025,3030,3030,3025,78
|
|
20230612,150700,1915129695,3030,3030,3030,3030,0
|
|
20230612,150600,1915129695,3030,3040,3040,3030,495
|
|
20230612,150500,1913629815,3040,3040,3040,3040,0
|
|
20230612,150400,1913629815,3040,3035,3040,3035,108
|
|
20230612,150300,1913301800,3040,3040,3040,3040,300
|
|
20230612,150200,1912389800,3040,3040,3040,3040,0
|
|
20230612,150100,1912389800,3040,3040,3040,3040,1
|
|
20230612,150000,1912386760,3030,3030,3030,3030,2844
|
|
20230612,145900,1903769440,3020,3030,3030,3020,5920
|
|
20230612,145800,1885866840,3030,3030,3030,3030,2157
|
|
20230612,145700,1879331130,3040,3035,3040,3035,8
|
|
20230612,145600,1879306840,3040,3030,3040,3030,2427
|
|
20230612,145500,1871944665,3030,3030,3030,3030,19
|
|
20230612,145400,1871887095,3030,3035,3035,3030,1541
|
|
20230612,145300,1867211295,3040,3040,3040,3040,1175
|
|
20230612,145200,1863639295,3045,3045,3045,3045,0
|
|
20230612,145100,1863639295,3045,3045,3045,3045,0
|
|
20230612,145000,1863639295,3045,3045,3045,3045,286
|
|
20230612,144900,1862768425,3045,3045,3045,3045,0
|
|
20230612,144800,1862768425,3045,3050,3050,3045,1022
|
|
20230612,144700,1859651420,3050,3050,3050,3050,0
|
|
20230612,144600,1859651420,3050,3050,3050,3050,0
|
|
20230612,144500,1859651420,3050,3050,3050,3050,501
|
|
20230612,144400,1858123370,3050,3050,3050,3050,0
|
|
20230612,144300,1858123370,3050,3055,3055,3050,141
|
|
20230612,144200,1857692745,3060,3055,3060,3055,267
|
|
20230612,144100,1856876505,3055,3050,3055,3045,3215
|
|
20230612,144000,1847065960,3050,3050,3050,3050,50
|
|
20230612,143900,1846913460,3050,3050,3050,3050,28
|
|
20230612,143800,1846828060,3050,3050,3050,3050,0
|
|
20230612,143700,1846828060,3050,3050,3050,3050,1
|
|
20230612,143600,1846825010,3040,3045,3045,3040,68
|
|
20230612,143500,1846618210,3045,3040,3050,3040,1760
|
|
20230612,143400,1841266790,3040,3040,3040,3040,238
|
|
20230612,143300,1840543270,3030,3030,3030,3030,988
|
|
20230612,143200,1837549630,3030,3030,3030,3030,0
|
|
20230612,143100,1837549630,3030,3030,3030,3030,285
|
|
20230612,143000,1836686080,3030,3040,3040,3030,1187
|
|
20230612,142900,1833082785,3040,3040,3040,3035,1233
|
|
20230612,142800,1829335610,3035,3035,3035,3035,1
|
|
20230612,142700,1829332575,3050,3045,3050,3045,11
|
|
20230612,142600,1829299075,3050,3050,3050,3050,0
|
|
20230612,142500,1829299075,3050,3050,3050,3050,72
|
|
20230612,142400,1829079475,3050,3050,3050,3050,5
|
|
20230612,142300,1829064225,3050,3055,3055,3050,101
|
|
20230612,142200,1828756170,3055,3050,3055,3050,1000
|
|
20230612,142100,1825701270,3055,3050,3055,3050,1000
|
|
20230612,142000,1822649070,3050,3050,3050,3050,6
|
|
20230612,141900,1822630770,3035,3040,3050,3035,850
|
|
20230612,141800,1820043295,3050,3035,3050,3035,769
|
|
20230612,141700,1817704315,3040,3040,3040,3040,2774
|
|
20230612,141600,1809271355,3040,3035,3045,3035,1693
|
|
20230612,141500,1804121110,3030,3030,3030,3030,2700
|
|
20230612,141400,1795940110,3025,3025,3025,3025,0
|
|
20230612,141300,1795940110,3025,3025,3025,3025,3903
|
|
20230612,141200,1784133535,3025,3025,3025,3025,323
|
|
20230612,141100,1783156460,3025,3025,3035,3010,11002
|
|
20230612,141000,1750019175,3020,3030,3030,3020,16000
|
|
20230612,140900,1701695450,3030,3030,3030,3025,3350
|
|
20230612,140800,1691558515,3030,3030,3030,3030,902
|
|
20230612,140700,1688825455,3040,3035,3040,3025,5740
|
|
20230612,140600,1671450795,3030,3030,3030,3030,1
|
|
20230612,140500,1671447765,3040,3040,3040,3040,2
|
|
20230612,140400,1671441685,3025,3025,3025,3025,0
|
|
20230612,140300,1671441685,3025,3035,3035,3025,1000
|
|
20230612,140200,1668413295,3045,3045,3045,3045,0
|
|
20230612,140100,1668413295,3045,3035,3045,3035,1001
|
|
20230612,140000,1665375130,3040,3045,3045,3040,305
|
|
20230612,135900,1664447855,3045,3045,3045,3045,0
|
|
20230612,135800,1664447855,3045,3045,3045,3045,0
|
|
20230612,135700,1664447855,3045,3045,3045,3045,0
|
|
20230612,135600,1664447855,3045,3045,3045,3045,445
|
|
20230612,135500,1663092830,3050,3050,3050,3050,0
|
|
20230612,135400,1663092830,3050,3045,3050,3035,4801
|
|
20230612,135300,1648507125,3060,3060,3060,3060,0
|
|
20230612,135200,1648507125,3060,3060,3060,3060,6
|
|
20230612,135100,1648488765,3035,3035,3035,3035,0
|
|
20230612,135000,1648488765,3035,3040,3040,3035,317
|
|
20230612,134900,1647526215,3035,3035,3035,3035,0
|
|
20230612,134800,1647526215,3035,3035,3035,3035,0
|
|
20230612,134700,1647526215,3035,3040,3040,3030,2500
|
|
20230612,134600,1639945260,3040,3040,3040,3040,0
|
|
20230612,134500,1639945260,3040,3055,3055,3040,1500
|
|
20230612,134400,1635382560,3065,3065,3065,3065,12
|
|
20230612,134300,1635345780,3065,3065,3065,3065,1552
|
|
20230612,134200,1630588900,3065,3065,3065,3065,356
|
|
20230612,134100,1629497760,3065,3065,3065,3065,100
|
|
20230612,134000,1629191260,3065,3065,3065,3065,584
|
|
20230612,133900,1627401300,3065,3060,3065,3060,400
|
|
20230612,133800,1626175800,3065,3060,3065,3060,321
|
|
20230612,133700,1625193435,3060,3060,3060,3060,221
|
|
20230612,133600,1624517175,3060,3060,3060,3060,200
|
|
20230612,133500,1623905175,3060,3055,3060,3055,505
|
|
20230612,133400,1622359900,3055,3050,3055,3050,278
|
|
20230612,133300,1621511205,3040,3035,3040,3035,2
|
|
20230612,133200,1621505130,3035,3035,3035,3035,9
|
|
20230612,133100,1621477815,3025,3030,3030,3025,1058
|
|
20230612,133000,1618277275,3025,3045,3045,3025,6539
|
|
20230612,132900,1598482310,3040,3045,3045,3040,1600
|
|
20230612,132800,1593615265,3050,3050,3050,3050,104
|
|
20230612,132700,1593298065,3050,3055,3055,3050,417
|
|
20230612,132600,1592025630,3055,3055,3055,3055,600
|
|
20230612,132500,1590192630,3060,3060,3060,3060,209
|
|
20230612,132400,1589553090,3065,3065,3065,3060,383
|
|
20230612,132300,1588379940,3050,3050,3050,3050,0
|
|
20230612,132200,1588379940,3050,3050,3050,3050,0
|
|
20230612,132100,1588379940,3050,3050,3050,3050,17
|
|
20230612,132000,1588328090,3050,3050,3050,3050,600
|
|
20230612,131900,1586498090,3045,3055,3055,3045,285
|
|
20230612,131800,1585628220,3050,3065,3065,3050,3648
|
|
20230612,131700,1574474330,3065,3065,3065,3065,0
|
|
20230612,131600,1574474330,3065,3065,3065,3065,0
|
|
20230612,131500,1574474330,3065,3065,3065,3065,101
|
|
20230612,131400,1574164765,3085,3095,3095,3060,584
|
|
20230612,131300,1572372135,3095,3095,3095,3095,0
|
|
20230612,131200,1572372135,3095,3085,3095,3060,4975
|
|
20230612,131100,1557120840,3080,3075,3085,3075,3758
|
|
20230612,131000,1545548905,3070,3075,3075,3070,245
|
|
20230612,130900,1544796245,3075,3080,3080,3075,196
|
|
20230612,130800,1544193045,3065,3065,3065,3065,0
|
|
20230612,130700,1544193045,3065,3065,3065,3065,0
|
|
20230612,130600,1544193045,3065,3075,3075,3065,200
|
|
20230612,130500,1543578715,3080,3080,3080,3080,1
|
|
20230612,130400,1543575635,3055,3060,3060,3055,1800
|
|
20230612,130300,1538075880,3055,3075,3075,3055,4000
|
|
20230612,130200,1525830980,3080,3080,3080,3080,120
|
|
20230612,130100,1525461380,3080,3080,3080,3080,0
|
|
20230612,130000,1525461380,3080,3080,3080,3080,141
|
|
20230612,125900,1525027100,3085,3080,3085,3080,500
|
|
20230612,125800,1523486600,3085,3095,3095,3085,902
|
|
20230612,125700,1520695140,3100,3095,3100,3095,50
|
|
20230612,125600,1520540385,3100,3095,3100,3095,275
|
|
20230612,125500,1519687965,3100,3070,3100,3070,1393
|
|
20230612,125400,1515385445,3055,3095,3095,3055,9168
|
|
20230612,125300,1487280485,3095,3100,3120,3095,3674
|
|
20230612,125200,1475879865,3100,3140,3140,3080,7994
|
|
20230612,125100,1451025200,3115,3100,3140,3100,4589
|
|
20230612,125000,1436641785,3100,3075,3100,3070,1296
|
|
20230612,124900,1432648795,3080,3080,3085,3080,1076
|
|
20230612,124800,1429333215,3080,3055,3080,3055,3775
|
|
20230612,124700,1417794500,3065,3060,3065,3050,2960
|
|
20230612,124600,1408753340,3055,3050,3055,3050,1651
|
|
20230612,124500,1403713170,3050,3035,3050,3035,2478
|
|
20230612,124400,1396177395,3035,3035,3035,3035,1
|
|
20230612,124300,1396174360,3025,3020,3025,3020,1936
|
|
20230612,124200,1390326380,3020,3010,3020,3010,3142
|
|
20230612,124100,1380858310,2985,2985,2985,2985,0
|
|
20230612,124000,1380858310,2985,2985,2985,2985,0
|
|
20230612,123900,1380858310,2985,3010,3010,2985,2
|
|
20230612,123800,1380852315,3010,3010,3010,3010,0
|
|
20230612,123700,1380852315,3010,3005,3010,2980,6111
|
|
20230612,123600,1362586515,3005,3000,3010,3000,1308
|
|
20230612,123500,1358656450,3000,3000,3010,3000,366
|
|
20230612,123400,1357558150,3000,3000,3000,3000,1539
|
|
20230612,123300,1352941150,3000,3000,3000,3000,4
|
|
20230612,123200,1352929150,2985,2985,2985,2985,2502
|
|
20230612,123100,1345460680,2985,2975,2985,2975,2278
|
|
20230612,123000,1338678290,2975,2980,2980,2975,679
|
|
20230612,122900,1336657585,2980,3000,3000,2980,13907
|
|
20230612,122800,1295088055,3000,3000,3005,3000,919
|
|
20230612,122700,1292331030,3010,3025,3025,3000,8133
|
|
20230612,122600,1267894250,3035,3035,3035,3035,0
|
|
20230612,122500,1267894250,3035,3035,3035,3035,69
|
|
20230612,122400,1267684835,3035,3035,3035,3035,300
|
|
20230612,122300,1266774335,3035,3035,3035,3035,31
|
|
20230612,122200,1266680250,3035,3035,3035,3035,100
|
|
20230612,122100,1266376750,3035,3035,3035,3035,10
|
|
20230612,122000,1266346400,3015,3035,3035,3015,1392
|
|
20230612,121900,1262137375,3020,3020,3020,3020,0
|
|
20230612,121800,1262137375,3020,3020,3020,3020,0
|
|
20230612,121700,1262137375,3020,3010,3020,3010,677
|
|
20230612,121600,1260092845,3010,3020,3040,3010,5958
|
|
20230612,121500,1242108985,3020,3025,3025,3020,4000
|
|
20230612,121400,1230023985,3025,3025,3025,3025,0
|
|
20230612,121300,1230023985,3025,3025,3025,3025,460
|
|
20230612,121200,1228632485,3025,3025,3025,3025,48
|
|
20230612,121100,1228487285,3025,3030,3030,3025,1600
|
|
20230612,121000,1223647065,3035,3035,3035,3035,799
|
|
20230612,120900,1221222100,3025,3025,3025,3025,1499
|
|
20230612,120800,1216687625,3025,3025,3025,3025,370
|
|
20230612,120700,1215568375,3025,3025,3025,3025,0
|
|
20230612,120600,1215568375,3025,3025,3035,3025,625
|
|
20230612,120500,1213677550,3025,3025,3025,3025,520
|
|
20230612,120400,1212104550,3025,3025,3025,3020,963
|
|
20230612,120300,1209194290,3020,3020,3025,3020,1748
|
|
20230612,120200,1203915320,3020,3035,3035,3000,29436
|
|
20230612,120100,1114969830,3035,3040,3040,3035,4060
|
|
20230612,120000,1102642065,3040,3040,3040,3040,678
|
|
20230612,115900,1100580945,3040,3040,3040,3040,1000
|
|
20230612,115800,1097540945,3040,3045,3045,3040,1105
|
|
20230612,115700,1094181720,3050,3045,3050,3035,3988
|
|
20230612,115600,1082060240,3045,3045,3070,3040,2014
|
|
20230612,115500,1075937290,3045,3045,3045,3045,200
|
|
20230612,115400,1075328290,3045,3045,3045,3045,2700
|
|
20230612,115300,1067106790,3045,3050,3065,3045,5856
|
|
20230612,115200,1049253325,3045,3045,3045,3045,1
|
|
20230612,115100,1049250280,3045,3045,3045,3040,3399
|
|
20230612,115000,1038914585,3040,3055,3055,3040,2584
|
|
20230612,114900,1031056240,3055,3055,3055,3040,5179
|
|
20230612,114800,1015271575,3050,3075,3080,3045,11033
|
|
20230612,114700,981535000,3080,3080,3080,3080,1
|
|
20230612,114600,981531920,3080,3080,3080,3080,0
|
|
20230612,114500,981531920,3080,3080,3080,3080,0
|
|
20230612,114400,981531920,3080,3075,3080,3070,4011
|
|
20230612,114300,969216305,3080,3080,3080,3080,0
|
|
20230612,114200,969216305,3080,3080,3080,3080,2
|
|
20230612,114100,969210145,3080,3080,3080,3080,1073
|
|
20230612,114000,965905305,3080,3080,3080,3080,35
|
|
20230612,113900,965797505,3080,3080,3080,3080,20
|
|
20230612,113800,965735905,3075,3085,3085,3075,1250
|
|
20230612,113700,961888320,3085,3085,3085,3085,1306
|
|
20230612,113600,957859310,3090,3090,3090,3090,100
|
|
20230612,113500,957550310,3090,3090,3090,3090,1
|
|
20230612,113400,957547220,3090,3100,3100,3090,1823
|
|
20230612,113300,951914000,3100,3100,3100,3100,0
|
|
20230612,113200,951914000,3100,3100,3100,3100,5
|
|
20230612,113100,951898500,3100,3100,3100,3100,0
|
|
20230612,113000,951898500,3100,3100,3100,3100,130
|
|
20230612,112900,951495500,3100,3100,3100,3100,300
|
|
20230612,112800,950565500,3100,3100,3100,3100,200
|
|
20230612,112700,949945500,3100,3140,3140,3100,1500
|
|
20230612,112600,945283500,3100,3100,3100,3100,0
|
|
20230612,112500,945283500,3100,3120,3120,3100,2957
|
|
20230612,112400,936095460,3105,3125,3125,3105,3023
|
|
20230612,112300,926671975,3145,3145,3145,3145,0
|
|
20230612,112200,926671975,3145,3155,3155,3145,185
|
|
20230612,112100,926089800,3155,3155,3180,3155,2661
|
|
20230612,112000,917663415,3150,3150,3150,3135,3295
|
|
20230612,111900,907304370,3150,3130,3150,3130,13707
|
|
20230612,111800,864378750,3130,3130,3130,3130,1854
|
|
20230612,111700,858575730,3130,3125,3130,3125,2
|
|
20230612,111600,858569475,3130,3125,3130,3125,153
|
|
20230612,111500,858091080,3125,3115,3125,3115,707
|
|
20230612,111400,855882665,3115,3100,3115,3100,4143
|
|
20230612,111300,843005670,3095,3095,3095,3095,510
|
|
20230612,111200,841427220,3080,3080,3080,3080,0
|
|
20230612,111100,841427220,3080,3080,3080,3080,0
|
|
20230612,111000,841427220,3080,3080,3080,3080,1
|
|
20230612,110900,841424140,3070,3075,3075,3070,5068
|
|
20230612,110800,825859925,3080,3080,3080,3080,0
|
|
20230612,110700,825859925,3080,3080,3080,3080,2129
|
|
20230612,110600,819302605,3100,3090,3100,3090,222
|
|
20230612,110500,818616615,3090,3095,3095,3090,1900
|
|
20230612,110400,812745020,3095,3095,3095,3095,0
|
|
20230612,110300,812745020,3095,3095,3095,3095,0
|
|
20230612,110200,812745020,3095,3105,3105,3095,506
|
|
20230612,110100,811178895,3105,3105,3105,3105,61
|
|
20230612,110000,810989490,3100,3100,3100,3100,0
|
|
20230612,105900,810989490,3100,3100,3100,3100,32
|
|
20230612,105800,810890290,3100,3100,3100,3100,0
|
|
20230612,105700,810890290,3100,3100,3100,3100,10
|
|
20230612,105600,810859290,3090,3090,3090,3090,0
|
|
20230612,105500,810859290,3090,3090,3090,3090,0
|
|
20230612,105400,810859290,3090,3090,3090,3090,0
|
|
20230612,105300,810859290,3090,3110,3110,3090,189
|
|
20230612,105200,810273395,3110,3110,3110,3110,4
|
|
20230612,105100,810260955,3105,3095,3105,3095,2988
|
|
20230612,105000,800997750,3095,3095,3095,3095,150
|
|
20230612,104900,800533500,3095,3100,3100,3095,1005
|
|
20230612,104800,797423000,3100,3100,3100,3100,4
|
|
20230612,104700,797410600,3100,3100,3100,3100,220
|
|
20230612,104600,796728600,3100,3100,3100,3100,0
|
|
20230612,104500,796728600,3100,3100,3100,3100,2
|
|
20230612,104400,796722400,3105,3110,3110,3105,923
|
|
20230612,104300,793852375,3100,3105,3105,3100,500
|
|
20230612,104200,792302110,3100,3095,3100,3095,1458
|
|
20230612,104100,787782390,3080,3080,3080,3080,0
|
|
20230612,104000,787782390,3080,3080,3080,3080,0
|
|
20230612,103900,787782390,3080,3080,3080,3080,0
|
|
20230612,103800,787782390,3080,3100,3100,3080,3110
|
|
20230612,103700,778199870,3100,3095,3100,3095,2542
|
|
20230612,103600,770332330,3080,3075,3080,3075,245
|
|
20230612,103500,769578730,3075,3095,3095,3075,1439
|
|
20230612,103400,765151805,3095,3090,3095,3075,215
|
|
20230612,103300,764487120,3090,3090,3090,3090,100
|
|
20230612,103200,764178120,3095,3095,3095,3095,0
|
|
20230612,103100,764178120,3095,3095,3095,3075,4390
|
|
20230612,103000,750665150,3095,3095,3095,3095,0
|
|
20230612,102900,750665150,3095,3100,3100,3095,2
|
|
20230612,102800,750658955,3100,3100,3100,3100,33
|
|
20230612,102700,750556655,3100,3100,3105,3100,1805
|
|
20230612,102600,744959375,3100,3100,3100,3100,467
|
|
20230612,102500,743511675,3105,3090,3105,3075,402
|
|
20230612,102400,742270415,3090,3105,3105,3090,1478
|
|
20230612,102300,737697020,3105,3105,3105,3105,387
|
|
20230612,102200,736495385,3105,3105,3105,3105,4
|
|
20230612,102100,736482965,3105,3105,3105,3095,35
|
|
20230612,102000,736374620,3105,3105,3110,3075,3199
|
|
20230612,101900,726490495,3105,3110,3110,3105,183
|
|
20230612,101800,725921370,3110,3120,3120,3110,928
|
|
20230612,101700,723031660,3120,3095,3120,3095,2205
|
|
20230612,101600,716181950,3085,3075,3100,3075,1515
|
|
20230612,101500,711505795,3070,3065,3070,3060,2158
|
|
20230612,101400,704895675,3065,3040,3070,3030,2042
|
|
20230612,101300,698680985,3040,3075,3075,3020,2181
|
|
20230612,101200,692049315,3055,3050,3080,3015,3350
|
|
20230612,101100,681871225,3050,3070,3080,3050,3004
|
|
20230612,101000,672688495,3050,3070,3090,3050,1728
|
|
20230612,100900,667387975,3085,3075,3085,3050,7928
|
|
20230612,100800,643188465,3075,3075,3075,3060,377
|
|
20230612,100700,642029940,3090,3100,3100,3070,2448
|
|
20230612,100600,634475545,3100,3070,3100,3040,2992
|
|
20230612,100500,625293905,3050,3080,3100,3050,2668
|
|
20230612,100400,617090815,3110,3100,3110,3100,271
|
|
20230612,100300,616250705,3100,3085,3105,3075,329
|
|
20230612,100200,615232265,3120,3120,3130,3090,1014
|
|
20230612,100100,612091345,3135,3105,3135,3105,74
|
|
20230612,100000,611861545,3100,3155,3155,3100,1331
|
|
20230612,095900,607715680,3155,3110,3160,3110,1610
|
|
20230612,095800,602668610,3110,3100,3115,3100,4351
|
|
20230612,095700,589132115,3100,3115,3115,3100,4774
|
|
20230612,095600,574312485,3115,3115,3115,3115,0
|
|
20230612,095500,574312485,3115,3115,3115,3115,0
|
|
20230612,095400,574312485,3115,3140,3140,3100,12107
|
|
20230612,095300,536576845,3135,3140,3140,3135,895
|
|
20230612,095200,533767745,3140,3150,3150,3135,10211
|
|
20230612,095100,501698665,3170,3150,3170,3150,555
|
|
20230612,095000,499950395,3180,3180,3180,3180,1
|
|
20230612,094900,499947215,3150,3170,3170,3150,17001
|
|
20230612,094800,446319920,3170,3175,3175,3170,3727
|
|
20230612,094700,434499510,3180,3180,3180,3180,645
|
|
20230612,094600,432448410,3180,3185,3190,3180,4338
|
|
20230612,094500,418648220,3185,3190,3190,3185,126
|
|
20230612,094400,418246905,3185,3190,3190,3185,1003
|
|
20230612,094300,415052335,3200,3200,3200,3200,0
|
|
20230612,094200,415052335,3200,3200,3200,3200,0
|
|
20230612,094100,415052335,3200,3200,3200,3200,0
|
|
20230612,094000,415052335,3200,3185,3200,3185,184
|
|
20230612,093900,414465450,3195,3195,3195,3195,1
|
|
20230612,093800,414462255,3195,3200,3205,3195,1541
|
|
20230612,093700,409523400,3205,3200,3205,3185,43
|
|
20230612,093600,409385785,3205,3185,3205,3185,106
|
|
20230612,093500,409048055,3195,3190,3200,3185,269
|
|
20230612,093400,408190985,3220,3210,3220,3210,91
|
|
20230612,093300,407898785,3180,3185,3185,3180,393
|
|
20230612,093200,406648270,3200,3215,3215,3200,338
|
|
20230612,093100,405561615,3220,3225,3225,3220,6
|
|
20230612,093000,405542270,3225,3200,3225,3200,413
|
|
20230612,092900,404220015,3230,3200,3230,3165,1824
|
|
20230612,092800,398410025,3200,3185,3200,3185,601
|
|
20230612,092700,396494660,3185,3185,3185,3185,101
|
|
20230612,092600,396172975,3185,3185,3185,3185,23
|
|
20230612,092500,396099720,3185,3180,3185,3180,118
|
|
20230612,092400,395724315,3180,3180,3180,3180,12
|
|
20230612,092300,395686155,3180,3180,3180,3180,1
|
|
20230612,092200,395682975,3190,3165,3190,3165,915
|
|
20230612,092100,392780410,3150,3155,3155,3150,1342
|
|
20230612,092000,388553060,3175,3175,3175,3145,10375
|
|
20230612,091900,355773565,3190,3175,3190,3175,1311
|
|
20230612,091800,351608125,3175,3180,3200,3175,3309
|
|
20230612,091700,341098540,3180,3175,3200,3175,1238
|
|
20230612,091600,337164385,3195,3215,3220,3175,10362
|
|
20230612,091500,303984195,3220,3245,3245,3220,3524
|
|
20230612,091400,292629350,3245,3230,3245,3220,5270
|
|
20230612,091300,275652275,3225,3250,3250,3225,5536
|
|
20230612,091200,257742490,3260,3230,3265,3230,13607
|
|
20230612,091100,213550820,3230,3240,3240,3230,264
|
|
20230612,091000,212696100,3240,3225,3240,3225,1271
|
|
20230612,090900,208597110,3225,3240,3245,3225,3026
|
|
20230612,090800,198799530,3240,3230,3245,3230,3177
|
|
20230612,090700,188512845,3240,3240,3240,3230,367
|
|
20230612,090600,187323785,3230,3225,3245,3220,1496
|
|
20230612,090500,182496725,3230,3275,3275,3230,9070
|
|
20230612,090400,153058700,3275,3220,3280,3220,4004
|
|
20230612,090300,140029165,3225,3200,3225,3165,8383
|
|
20230612,090200,113370360,3170,3210,3210,3155,16582
|
|
20230612,090100,60489440,3200,3200,3250,3150,1496
|
|
20230612,090000,55687975,3150,3240,3240,3140,17327
|