765 lines
37 KiB
CSV
765 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,214200,2149532230,3290,3290,3290,3290,12631
|
|
20230608,214100,2149532230,3290,3290,3290,3290,0
|
|
20230608,214000,2149532230,3290,3290,3290,3290,0
|
|
20230608,213900,2149532230,3290,3290,3290,3290,0
|
|
20230608,213800,2149532230,3290,3290,3290,3290,0
|
|
20230608,213700,2149532230,3290,3290,3290,3290,0
|
|
20230608,213600,2149532230,3290,3290,3290,3290,0
|
|
20230608,213500,2149532230,3290,3290,3290,3290,0
|
|
20230608,213400,2149532230,3290,3290,3290,3290,0
|
|
20230608,213300,2149532230,3290,3290,3290,3290,0
|
|
20230608,213200,2149532230,3290,3290,3290,3290,0
|
|
20230608,213100,2149532230,3290,3290,3290,3290,0
|
|
20230608,213000,2149532230,3290,3290,3290,3290,0
|
|
20230608,212900,2149532230,3290,3290,3290,3290,0
|
|
20230608,212800,2149532230,3290,3290,3290,3290,0
|
|
20230608,212700,2149532230,3290,3290,3290,3290,0
|
|
20230608,212600,2149532230,3290,3290,3290,3290,0
|
|
20230608,212500,2149532230,3290,3290,3290,3290,0
|
|
20230608,212400,2149532230,3290,3290,3290,3290,0
|
|
20230608,212300,2149532230,3290,3290,3290,3290,0
|
|
20230608,212200,2149532230,3290,3290,3290,3290,0
|
|
20230608,212100,2149532230,3290,3290,3290,3290,0
|
|
20230608,212000,2149532230,3290,3290,3290,3290,0
|
|
20230608,211900,2149532230,3290,3290,3290,3290,0
|
|
20230608,211800,2149532230,3290,3290,3290,3290,0
|
|
20230608,211700,2149532230,3290,3290,3290,3290,0
|
|
20230608,211600,2149532230,3290,3290,3290,3290,0
|
|
20230608,211500,2149532230,3290,3290,3290,3290,0
|
|
20230608,211400,2149532230,3290,3290,3290,3290,0
|
|
20230608,211300,2149532230,3290,3290,3290,3290,0
|
|
20230608,211200,2149532230,3290,3290,3290,3290,12631
|
|
20230608,211100,2149532230,3290,3290,3290,3290,0
|
|
20230608,211000,2149532230,3290,3290,3290,3290,0
|
|
20230608,210900,2149532230,3290,3290,3290,3290,0
|
|
20230608,210800,2149532230,3290,3290,3290,3290,0
|
|
20230608,210700,2149532230,3290,3290,3290,3290,0
|
|
20230608,210600,2149532230,3290,3290,3290,3290,0
|
|
20230608,210500,2149532230,3290,3290,3290,3290,0
|
|
20230608,210400,2149532230,3290,3290,3290,3290,0
|
|
20230608,210300,2149532230,3290,3290,3290,3290,0
|
|
20230608,210200,2149532230,3290,3290,3290,3290,0
|
|
20230608,210100,2149532230,3290,3290,3290,3290,0
|
|
20230608,210000,2149532230,3290,3290,3290,3290,0
|
|
20230608,205900,2149532230,3290,3290,3290,3290,0
|
|
20230608,205800,2149532230,3290,3290,3290,3290,0
|
|
20230608,205700,2149532230,3290,3290,3290,3290,0
|
|
20230608,205600,2149532230,3290,3290,3290,3290,0
|
|
20230608,205500,2149532230,3290,3290,3290,3290,0
|
|
20230608,205400,2149532230,3290,3290,3290,3290,0
|
|
20230608,205300,2149532230,3290,3290,3290,3290,0
|
|
20230608,205200,2149532230,3290,3290,3290,3290,0
|
|
20230608,205100,2149532230,3290,3290,3290,3290,0
|
|
20230608,205000,2149532230,3290,3290,3290,3290,0
|
|
20230608,204900,2149532230,3290,3290,3290,3290,0
|
|
20230608,204800,2149532230,3290,3290,3290,3290,0
|
|
20230608,204700,2149532230,3290,3290,3290,3290,0
|
|
20230608,204600,2149532230,3290,3290,3290,3290,0
|
|
20230608,204500,2149532230,3290,3290,3290,3290,0
|
|
20230608,204400,2149532230,3290,3290,3290,3290,0
|
|
20230608,204300,2149532230,3290,3290,3290,3290,0
|
|
20230608,204200,2149532230,3290,3290,3290,3290,12631
|
|
20230608,204100,2149532230,3290,3290,3290,3290,0
|
|
20230608,204000,2149532230,3290,3290,3290,3290,0
|
|
20230608,203900,2149532230,3290,3290,3290,3290,0
|
|
20230608,203800,2149532230,3290,3290,3290,3290,0
|
|
20230608,203700,2149532230,3290,3290,3290,3290,0
|
|
20230608,203600,2149532230,3290,3290,3290,3290,0
|
|
20230608,203500,2149532230,3290,3290,3290,3290,0
|
|
20230608,203400,2149532230,3290,3290,3290,3290,0
|
|
20230608,203300,2149532230,3290,3290,3290,3290,0
|
|
20230608,203200,2149532230,3290,3290,3290,3290,0
|
|
20230608,203100,2149532230,3290,3290,3290,3290,0
|
|
20230608,203000,2149532230,3290,3290,3290,3290,0
|
|
20230608,202900,2149532230,3290,3290,3290,3290,0
|
|
20230608,202800,2149532230,3290,3290,3290,3290,0
|
|
20230608,202700,2149532230,3290,3290,3290,3290,0
|
|
20230608,202600,2149532230,3290,3290,3290,3290,0
|
|
20230608,202500,2149532230,3290,3290,3290,3290,0
|
|
20230608,202400,2149532230,3290,3290,3290,3290,0
|
|
20230608,202300,2149532230,3290,3290,3290,3290,0
|
|
20230608,202200,2149532230,3290,3290,3290,3290,0
|
|
20230608,202100,2149532230,3290,3290,3290,3290,0
|
|
20230608,202000,2149532230,3290,3290,3290,3290,0
|
|
20230608,201900,2149532230,3290,3290,3290,3290,0
|
|
20230608,201800,2149532230,3290,3290,3290,3290,0
|
|
20230608,201700,2149532230,3290,3290,3290,3290,0
|
|
20230608,201600,2149532230,3290,3290,3290,3290,0
|
|
20230608,201500,2149532230,3290,3290,3290,3290,0
|
|
20230608,201400,2149532230,3290,3290,3290,3290,0
|
|
20230608,201300,2149532230,3290,3290,3290,3290,0
|
|
20230608,201200,2149532230,3290,3290,3290,3290,12631
|
|
20230608,201100,2149532230,3290,3290,3290,3290,0
|
|
20230608,201000,2149532230,3290,3290,3290,3290,0
|
|
20230608,200900,2149532230,3290,3290,3290,3290,0
|
|
20230608,200800,2149532230,3290,3290,3290,3290,0
|
|
20230608,200700,2149532230,3290,3290,3290,3290,0
|
|
20230608,200600,2149532230,3290,3290,3290,3290,0
|
|
20230608,200500,2149532230,3290,3290,3290,3290,0
|
|
20230608,200400,2149532230,3290,3290,3290,3290,0
|
|
20230608,200300,2149532230,3290,3290,3290,3290,0
|
|
20230608,200200,2149532230,3290,3290,3290,3290,0
|
|
20230608,200100,2149532230,3290,3290,3290,3290,0
|
|
20230608,200000,2149532230,3290,3290,3290,3290,0
|
|
20230608,195900,2149532230,3290,3290,3290,3290,0
|
|
20230608,195800,2149532230,3290,3290,3290,3290,0
|
|
20230608,195700,2149532230,3290,3290,3290,3290,0
|
|
20230608,195600,2149532230,3290,3290,3290,3290,0
|
|
20230608,195500,2149532230,3290,3290,3290,3290,0
|
|
20230608,195400,2149532230,3290,3290,3290,3290,0
|
|
20230608,195300,2149532230,3290,3290,3290,3290,0
|
|
20230608,195200,2149532230,3290,3290,3290,3290,0
|
|
20230608,195100,2149532230,3290,3290,3290,3290,0
|
|
20230608,195000,2149532230,3290,3290,3290,3290,0
|
|
20230608,194900,2149532230,3290,3290,3290,3290,0
|
|
20230608,194800,2149532230,3290,3290,3290,3290,0
|
|
20230608,194700,2149532230,3290,3290,3290,3290,0
|
|
20230608,194600,2149532230,3290,3290,3290,3290,0
|
|
20230608,194500,2149532230,3290,3290,3290,3290,0
|
|
20230608,194400,2149532230,3290,3290,3290,3290,0
|
|
20230608,194300,2149532230,3290,3290,3290,3290,0
|
|
20230608,194200,2149532230,3290,3290,3290,3290,12631
|
|
20230608,194100,2149532230,3290,3290,3290,3290,0
|
|
20230608,194000,2149532230,3290,3290,3290,3290,0
|
|
20230608,193900,2149532230,3290,3290,3290,3290,0
|
|
20230608,193800,2149532230,3290,3290,3290,3290,0
|
|
20230608,193700,2149532230,3290,3290,3290,3290,0
|
|
20230608,193600,2149532230,3290,3290,3290,3290,0
|
|
20230608,193500,2149532230,3290,3290,3290,3290,0
|
|
20230608,193400,2149532230,3290,3290,3290,3290,0
|
|
20230608,193300,2149532230,3290,3290,3290,3290,0
|
|
20230608,193200,2149532230,3290,3290,3290,3290,0
|
|
20230608,193100,2149532230,3290,3290,3290,3290,0
|
|
20230608,193000,2149532230,3290,3290,3290,3290,0
|
|
20230608,192900,2149532230,3290,3290,3290,3290,0
|
|
20230608,192800,2149532230,3290,3290,3290,3290,0
|
|
20230608,192700,2149532230,3290,3290,3290,3290,0
|
|
20230608,192600,2149532230,3290,3290,3290,3290,0
|
|
20230608,192500,2149532230,3290,3290,3290,3290,0
|
|
20230608,192400,2149532230,3290,3290,3290,3290,0
|
|
20230608,192300,2149532230,3290,3290,3290,3290,0
|
|
20230608,192200,2149532230,3290,3290,3290,3290,0
|
|
20230608,192100,2149532230,3290,3290,3290,3290,0
|
|
20230608,192000,2149532230,3290,3290,3290,3290,0
|
|
20230608,191900,2149532230,3290,3290,3290,3290,0
|
|
20230608,191800,2149532230,3290,3290,3290,3290,0
|
|
20230608,191700,2149532230,3290,3290,3290,3290,0
|
|
20230608,191600,2149532230,3290,3290,3290,3290,0
|
|
20230608,191500,2149532230,3290,3290,3290,3290,0
|
|
20230608,191400,2149532230,3290,3290,3290,3290,0
|
|
20230608,191300,2149532230,3290,3290,3290,3290,0
|
|
20230608,191200,2149532230,3290,3290,3290,3290,12631
|
|
20230608,191100,2149532230,3290,3290,3290,3290,0
|
|
20230608,191000,2149532230,3290,3290,3290,3290,0
|
|
20230608,190900,2149532230,3290,3290,3290,3290,0
|
|
20230608,190800,2149532230,3290,3290,3290,3290,0
|
|
20230608,190700,2149532230,3290,3290,3290,3290,0
|
|
20230608,190600,2149532230,3290,3290,3290,3290,0
|
|
20230608,190500,2149532230,3290,3290,3290,3290,0
|
|
20230608,190400,2149532230,3290,3290,3290,3290,0
|
|
20230608,190300,2149532230,3290,3290,3290,3290,0
|
|
20230608,190200,2149532230,3290,3290,3290,3290,0
|
|
20230608,190100,2149532230,3290,3290,3290,3290,0
|
|
20230608,190000,2149532230,3290,3290,3290,3290,0
|
|
20230608,185900,2149532230,3290,3290,3290,3290,0
|
|
20230608,185800,2149532230,3290,3290,3290,3290,0
|
|
20230608,185700,2149532230,3290,3290,3290,3290,0
|
|
20230608,185600,2149532230,3290,3290,3290,3290,0
|
|
20230608,185500,2149532230,3290,3290,3290,3290,0
|
|
20230608,185400,2149532230,3290,3290,3290,3290,0
|
|
20230608,185300,2149532230,3290,3290,3290,3290,0
|
|
20230608,185200,2149532230,3290,3290,3290,3290,0
|
|
20230608,185100,2149532230,3290,3290,3290,3290,0
|
|
20230608,185000,2149532230,3290,3290,3290,3290,0
|
|
20230608,184900,2149532230,3290,3290,3290,3290,0
|
|
20230608,184800,2149532230,3290,3290,3290,3290,0
|
|
20230608,184700,2149532230,3290,3290,3290,3290,0
|
|
20230608,184600,2149532230,3290,3290,3290,3290,0
|
|
20230608,184500,2149532230,3290,3290,3290,3290,0
|
|
20230608,184400,2149532230,3290,3290,3290,3290,0
|
|
20230608,184300,2149532230,3290,3290,3290,3290,0
|
|
20230608,184200,2149532230,3290,3290,3290,3290,12631
|
|
20230608,184100,2149532230,3290,3290,3290,3290,0
|
|
20230608,184000,2149532230,3290,3290,3290,3290,0
|
|
20230608,183900,2149532230,3290,3290,3290,3290,0
|
|
20230608,183800,2149532230,3290,3290,3290,3290,0
|
|
20230608,183700,2149532230,3290,3290,3290,3290,0
|
|
20230608,183600,2149532230,3290,3290,3290,3290,0
|
|
20230608,183500,2149532230,3290,3290,3290,3290,0
|
|
20230608,183400,2149532230,3290,3290,3290,3290,0
|
|
20230608,183300,2149532230,3290,3290,3290,3290,0
|
|
20230608,183200,2149532230,3290,3290,3290,3290,0
|
|
20230608,183100,2149532230,3290,3290,3290,3290,0
|
|
20230608,183000,2149532230,3290,3290,3290,3290,0
|
|
20230608,182900,2149532230,3290,3290,3290,3290,0
|
|
20230608,182800,2149532230,3290,3290,3290,3290,0
|
|
20230608,182700,2149532230,3290,3290,3290,3290,0
|
|
20230608,182600,2149532230,3290,3290,3290,3290,0
|
|
20230608,182500,2149532230,3290,3290,3290,3290,0
|
|
20230608,182400,2149532230,3290,3290,3290,3290,0
|
|
20230608,182300,2149532230,3290,3290,3290,3290,0
|
|
20230608,182200,2149532230,3290,3290,3290,3290,0
|
|
20230608,182100,2149532230,3290,3290,3290,3290,0
|
|
20230608,182000,2149532230,3290,3290,3290,3290,0
|
|
20230608,181900,2149532230,3290,3290,3290,3290,0
|
|
20230608,181800,2149532230,3290,3290,3290,3290,0
|
|
20230608,181700,2149532230,3290,3290,3290,3290,0
|
|
20230608,181600,2149532230,3290,3290,3290,3290,0
|
|
20230608,181500,2149532230,3290,3290,3290,3290,0
|
|
20230608,181400,2149532230,3290,3290,3290,3290,0
|
|
20230608,181300,2149532230,3290,3290,3290,3290,0
|
|
20230608,181200,2149532230,3290,3290,3290,3290,12631
|
|
20230608,181100,2149532230,3290,3290,3290,3290,0
|
|
20230608,181000,2149532230,3290,3290,3290,3290,0
|
|
20230608,180900,2149532230,3290,3290,3290,3290,0
|
|
20230608,180800,2149532230,3290,3290,3290,3290,0
|
|
20230608,180700,2149532230,3290,3290,3290,3290,0
|
|
20230608,180600,2149532230,3290,3290,3290,3290,0
|
|
20230608,180500,2149532230,3290,3290,3290,3290,0
|
|
20230608,180400,2149532230,3290,3290,3290,3290,0
|
|
20230608,180300,2149532230,3290,3290,3290,3290,0
|
|
20230608,180200,2149532230,3290,3290,3290,3290,0
|
|
20230608,180100,2149532230,3290,3290,3290,3290,0
|
|
20230608,180000,2149532230,3290,3290,3290,3290,0
|
|
20230608,175900,2149532230,3290,3290,3290,3290,0
|
|
20230608,175800,2149532230,3290,3290,3290,3290,0
|
|
20230608,175700,2149532230,3290,3290,3290,3290,0
|
|
20230608,175600,2149532230,3290,3290,3290,3290,0
|
|
20230608,175500,2149532230,3290,3290,3290,3290,0
|
|
20230608,175400,2149532230,3290,3290,3290,3290,0
|
|
20230608,175300,2149532230,3290,3290,3290,3290,0
|
|
20230608,175200,2149532230,3290,3290,3290,3290,0
|
|
20230608,175100,2149532230,3290,3290,3290,3290,0
|
|
20230608,175000,2149532230,3290,3290,3290,3290,0
|
|
20230608,174900,2149532230,3290,3290,3290,3290,0
|
|
20230608,174800,2149532230,3290,3290,3290,3290,0
|
|
20230608,174700,2149532230,3290,3290,3290,3290,0
|
|
20230608,174600,2149532230,3290,3290,3290,3290,0
|
|
20230608,174500,2149532230,3290,3290,3290,3290,0
|
|
20230608,174400,2149532230,3290,3290,3290,3290,0
|
|
20230608,174300,2149532230,3290,3290,3290,3290,0
|
|
20230608,174200,2149532230,3290,3290,3290,3290,12631
|
|
20230608,174100,2149532230,3290,3290,3290,3290,0
|
|
20230608,174000,2149532230,3290,3290,3290,3290,0
|
|
20230608,173900,2149532230,3290,3290,3290,3290,0
|
|
20230608,173800,2149532230,3290,3290,3290,3290,0
|
|
20230608,173700,2149532230,3290,3290,3290,3290,0
|
|
20230608,173600,2149532230,3290,3290,3290,3290,0
|
|
20230608,173500,2149532230,3290,3290,3290,3290,0
|
|
20230608,173400,2149532230,3290,3290,3290,3290,0
|
|
20230608,173300,2149532230,3290,3290,3290,3290,0
|
|
20230608,173200,2149532230,3290,3290,3290,3290,0
|
|
20230608,173100,2149532230,3290,3290,3290,3290,0
|
|
20230608,173000,2149532230,3290,3290,3290,3290,0
|
|
20230608,172900,2149532230,3290,3290,3290,3290,0
|
|
20230608,172800,2149532230,3290,3290,3290,3290,0
|
|
20230608,172700,2149532230,3290,3290,3290,3290,0
|
|
20230608,172600,2149532230,3290,3290,3290,3290,0
|
|
20230608,172500,2149532230,3290,3290,3290,3290,0
|
|
20230608,172400,2149532230,3290,3290,3290,3290,0
|
|
20230608,172300,2149532230,3290,3290,3290,3290,0
|
|
20230608,172200,2149532230,3290,3290,3290,3290,0
|
|
20230608,172100,2149532230,3290,3290,3290,3290,0
|
|
20230608,172000,2149532230,3290,3290,3290,3290,0
|
|
20230608,171900,2149532230,3290,3290,3290,3290,0
|
|
20230608,171800,2149532230,3290,3290,3290,3290,0
|
|
20230608,171700,2149532230,3290,3290,3290,3290,0
|
|
20230608,171600,2149532230,3290,3290,3290,3290,0
|
|
20230608,171500,2149532230,3290,3290,3290,3290,0
|
|
20230608,171400,2149532230,3290,3290,3290,3290,0
|
|
20230608,171300,2149532230,3290,3290,3290,3290,0
|
|
20230608,171200,2149532230,3290,3290,3290,3290,12631
|
|
20230608,171100,2149532230,3290,3290,3290,3290,0
|
|
20230608,171000,2149532230,3290,3290,3290,3290,0
|
|
20230608,170900,2149532230,3290,3290,3290,3290,0
|
|
20230608,170800,2149532230,3290,3290,3290,3290,0
|
|
20230608,170700,2149532230,3290,3290,3290,3290,0
|
|
20230608,170600,2149532230,3290,3290,3290,3290,0
|
|
20230608,170500,2149532230,3290,3290,3290,3290,0
|
|
20230608,170400,2149532230,3290,3290,3290,3290,0
|
|
20230608,170300,2149532230,3290,3290,3290,3290,0
|
|
20230608,170200,2149532230,3290,3290,3290,3290,0
|
|
20230608,170100,2149532230,3290,3290,3290,3290,0
|
|
20230608,170000,2149532230,3290,3290,3290,3290,0
|
|
20230608,165900,2149532230,3290,3290,3290,3290,0
|
|
20230608,165800,2149532230,3290,3290,3290,3290,0
|
|
20230608,165700,2149532230,3290,3290,3290,3290,0
|
|
20230608,165600,2149532230,3290,3290,3290,3290,0
|
|
20230608,165500,2149532230,3290,3290,3290,3290,0
|
|
20230608,165400,2149532230,3290,3290,3290,3290,0
|
|
20230608,165300,2149532230,3290,3290,3290,3290,0
|
|
20230608,165200,2149532230,3290,3290,3290,3290,0
|
|
20230608,165100,2149532230,3290,3290,3290,3290,0
|
|
20230608,165000,2149532230,3290,3290,3290,3290,0
|
|
20230608,164900,2149532230,3290,3290,3290,3290,0
|
|
20230608,164800,2149532230,3290,3290,3290,3290,0
|
|
20230608,164700,2149532230,3290,3290,3290,3290,0
|
|
20230608,164600,2149532230,3290,3290,3290,3290,0
|
|
20230608,164500,2149532230,3290,3290,3290,3290,0
|
|
20230608,164400,2149532230,3290,3290,3290,3290,0
|
|
20230608,164300,2149532230,3290,3290,3290,3290,0
|
|
20230608,164200,2149532230,3290,3290,3290,3290,12631
|
|
20230608,164100,2149532230,3290,3290,3290,3290,0
|
|
20230608,164000,2149532230,3290,3290,3290,3290,0
|
|
20230608,163900,2149532230,3290,3290,3290,3290,0
|
|
20230608,163800,2149532230,3290,3290,3290,3290,0
|
|
20230608,163700,2149532230,3290,3290,3290,3290,0
|
|
20230608,163600,2149532230,3290,3290,3290,3290,0
|
|
20230608,163500,2149532230,3290,3290,3290,3290,0
|
|
20230608,163400,2149532230,3290,3290,3290,3290,0
|
|
20230608,163300,2149532230,3290,3290,3290,3290,0
|
|
20230608,163200,2149532230,3290,3290,3290,3290,0
|
|
20230608,163100,2149532230,3290,3290,3290,3290,0
|
|
20230608,163000,2149532230,3290,3290,3290,3290,0
|
|
20230608,162900,2149532230,3290,3290,3290,3290,0
|
|
20230608,162800,2149532230,3290,3290,3290,3290,0
|
|
20230608,162700,2149532230,3290,3290,3290,3290,0
|
|
20230608,162600,2149532230,3290,3290,3290,3290,0
|
|
20230608,162500,2149532230,3290,3290,3290,3290,0
|
|
20230608,162400,2149532230,3290,3290,3290,3290,0
|
|
20230608,162300,2149532230,3290,3290,3290,3290,0
|
|
20230608,162200,2149532230,3290,3290,3290,3290,0
|
|
20230608,162100,2149532230,3290,3290,3290,3290,0
|
|
20230608,162000,2149532230,3290,3290,3290,3290,0
|
|
20230608,161900,2149532230,3290,3290,3290,3290,0
|
|
20230608,161800,2149532230,3290,3290,3290,3290,0
|
|
20230608,161700,2149532230,3290,3290,3290,3290,0
|
|
20230608,161600,2149532230,3290,3290,3290,3290,0
|
|
20230608,161500,2149532230,3290,3290,3290,3290,0
|
|
20230608,161400,2149532230,3290,3290,3290,3290,0
|
|
20230608,161300,2149532230,3290,3290,3290,3290,0
|
|
20230608,161200,2149532230,3290,3290,3290,3290,12631
|
|
20230608,161100,2149532230,3290,3290,3290,3290,0
|
|
20230608,161000,2149532230,3290,3290,3290,3290,0
|
|
20230608,160900,2149532230,3290,3290,3290,3290,0
|
|
20230608,160800,2149532230,3290,3290,3290,3290,0
|
|
20230608,160700,2149532230,3290,3290,3290,3290,0
|
|
20230608,160600,2149532230,3290,3290,3290,3290,0
|
|
20230608,160500,2149532230,3290,3290,3290,3290,0
|
|
20230608,160400,2149532230,3290,3290,3290,3290,0
|
|
20230608,160300,2149532230,3290,3290,3290,3290,0
|
|
20230608,160200,2149532230,3290,3290,3290,3290,0
|
|
20230608,160100,2149532230,3290,3290,3290,3290,0
|
|
20230608,160000,2149532230,3290,3290,3290,3290,0
|
|
20230608,155900,2149532230,3290,3290,3290,3290,0
|
|
20230608,155800,2149532230,3290,3290,3290,3290,0
|
|
20230608,155700,2149532230,3290,3290,3290,3290,0
|
|
20230608,155600,2149532230,3290,3290,3290,3290,0
|
|
20230608,155500,2149532230,3290,3290,3290,3290,0
|
|
20230608,155400,2149532230,3290,3290,3290,3290,0
|
|
20230608,155300,2149532230,3290,3290,3290,3290,0
|
|
20230608,155200,2149532230,3290,3290,3290,3290,0
|
|
20230608,155100,2149532230,3290,3290,3290,3290,0
|
|
20230608,155000,2149532230,3290,3290,3290,3290,0
|
|
20230608,154900,2149532230,3290,3290,3290,3290,0
|
|
20230608,154800,2149532230,3290,3290,3290,3290,0
|
|
20230608,154700,2149532230,3290,3290,3290,3290,0
|
|
20230608,154600,2149532230,3290,3290,3290,3290,0
|
|
20230608,154500,2149532230,3290,3290,3290,3290,0
|
|
20230608,154400,2149532230,3290,3290,3290,3290,0
|
|
20230608,154300,2149532230,3290,3290,3290,3290,0
|
|
20230608,154200,2149532230,3290,3290,3290,3290,12631
|
|
20230608,154100,2149532230,3290,3290,3290,3290,0
|
|
20230608,154000,2149532230,3290,3290,3290,3290,0
|
|
20230608,153900,2149532230,3290,3290,3290,3290,0
|
|
20230608,153800,2149532230,3290,3290,3290,3290,0
|
|
20230608,153700,2149532230,3290,3290,3290,3290,0
|
|
20230608,153600,2149532230,3290,3290,3290,3290,0
|
|
20230608,153500,2149532230,3290,3290,3290,3290,0
|
|
20230608,153400,2149532230,3290,3290,3290,3290,0
|
|
20230608,153300,2149532230,3290,3290,3290,3290,0
|
|
20230608,153200,2149532230,3290,3290,3290,3290,0
|
|
20230608,153100,2149532230,3290,3290,3290,3290,0
|
|
20230608,153000,2149532230,3290,3290,3290,3290,12631
|
|
20230608,152900,2107976240,3285,3285,3285,3285,0
|
|
20230608,152800,2107976240,3285,3285,3285,3285,0
|
|
20230608,152700,2107976240,3285,3285,3285,3285,0
|
|
20230608,152600,2107976240,3285,3285,3285,3285,0
|
|
20230608,152500,2107976240,3285,3285,3285,3285,0
|
|
20230608,152400,2107976240,3285,3285,3285,3285,0
|
|
20230608,152300,2107976240,3285,3285,3285,3285,0
|
|
20230608,152200,2107976240,3285,3285,3285,3285,0
|
|
20230608,152100,2107976240,3285,3285,3285,3285,0
|
|
20230608,152000,2107976240,3285,3285,3285,3285,0
|
|
20230608,151900,2107976240,3285,3285,3285,3285,2513
|
|
20230608,151800,2099721035,3285,3280,3285,3280,661
|
|
20230608,151700,2097549725,3280,3280,3285,3280,1499
|
|
20230608,151600,2092632690,3280,3275,3280,3275,3826
|
|
20230608,151500,2080085455,3280,3280,3280,3280,6584
|
|
20230608,151400,2058489935,3280,3280,3280,3280,207
|
|
20230608,151300,2057810975,3285,3280,3285,3280,530
|
|
20230608,151200,2056070075,3285,3285,3285,3285,0
|
|
20230608,151100,2056070075,3285,3285,3285,3285,500
|
|
20230608,151000,2054427575,3285,3285,3285,3285,54
|
|
20230608,150900,2054250185,3285,3280,3285,3280,109
|
|
20230608,150800,2053892165,3280,3285,3285,3280,120
|
|
20230608,150700,2053498465,3280,3280,3280,3280,3615
|
|
20230608,150600,2041641265,3280,3285,3285,3280,265
|
|
20230608,150500,2040771085,3280,3280,3280,3280,2204
|
|
20230608,150400,2033541965,3280,3280,3280,3280,100
|
|
20230608,150300,2033213965,3285,3285,3285,3285,30
|
|
20230608,150200,2033115415,3285,3280,3285,3280,1101
|
|
20230608,150100,2029503985,3280,3280,3280,3280,3538
|
|
20230608,150000,2017899345,3280,3280,3280,3280,87
|
|
20230608,145900,2017613985,3280,3285,3285,3280,519
|
|
20230608,145800,2015909075,3285,3285,3285,3285,1
|
|
20230608,145700,2015905790,3285,3285,3285,3285,570
|
|
20230608,145600,2014033340,3285,3285,3285,3285,204
|
|
20230608,145500,2013363200,3285,3285,3285,3285,1100
|
|
20230608,145400,2009749700,3280,3280,3280,3280,1
|
|
20230608,145300,2009746420,3280,3280,3280,3280,15
|
|
20230608,145200,2009697220,3280,3280,3280,3280,0
|
|
20230608,145100,2009697220,3280,3280,3280,3280,622
|
|
20230608,145000,2007657060,3280,3285,3285,3280,222
|
|
20230608,144900,2006928540,3280,3280,3280,3280,0
|
|
20230608,144800,2006928540,3280,3280,3280,3280,2501
|
|
20230608,144700,1998725260,3280,3280,3280,3280,327
|
|
20230608,144600,1997652700,3280,3280,3280,3280,130
|
|
20230608,144500,1997226300,3280,3280,3280,3280,3222
|
|
20230608,144400,1986658140,3280,3280,3280,3280,200
|
|
20230608,144300,1986002140,3280,3280,3280,3280,0
|
|
20230608,144200,1986002140,3280,3280,3280,3280,10
|
|
20230608,144100,1985969340,3285,3285,3285,3285,90
|
|
20230608,144000,1985673690,3285,3285,3285,3285,0
|
|
20230608,143900,1985673690,3285,3285,3285,3285,100
|
|
20230608,143800,1985345190,3285,3285,3285,3285,600
|
|
20230608,143700,1983374190,3290,3290,3290,3290,612
|
|
20230608,143600,1981360710,3280,3280,3280,3280,400
|
|
20230608,143500,1980048710,3280,3290,3290,3280,30407
|
|
20230608,143400,1880280550,3285,3285,3285,3285,0
|
|
20230608,143300,1880280550,3285,3285,3285,3285,533
|
|
20230608,143200,1878529645,3285,3285,3285,3285,1100
|
|
20230608,143100,1874916145,3290,3290,3290,3290,15
|
|
20230608,143000,1874866795,3290,3290,3290,3290,0
|
|
20230608,142900,1874866795,3290,3290,3290,3290,530
|
|
20230608,142800,1873123095,3290,3290,3290,3290,144
|
|
20230608,142700,1872649335,3290,3290,3290,3290,714
|
|
20230608,142600,1870300275,3290,3290,3290,3290,4609
|
|
20230608,142500,1855136665,3290,3290,3290,3290,75
|
|
20230608,142400,1854889915,3290,3290,3290,3290,0
|
|
20230608,142300,1854889915,3290,3290,3290,3290,2
|
|
20230608,142200,1854883335,3295,3295,3295,3295,102
|
|
20230608,142100,1854547245,3290,3290,3290,3290,0
|
|
20230608,142000,1854547245,3290,3290,3290,3290,313
|
|
20230608,141900,1853517475,3290,3285,3290,3285,223
|
|
20230608,141800,1852783960,3285,3285,3285,3280,5029
|
|
20230608,141700,1836263720,3280,3285,3285,3280,1000
|
|
20230608,141600,1832981020,3285,3285,3285,3285,1000
|
|
20230608,141500,1829696020,3285,3285,3285,3285,699
|
|
20230608,141400,1827399805,3285,3285,3285,3285,2
|
|
20230608,141300,1827393235,3285,3285,3285,3285,400
|
|
20230608,141200,1826079235,3285,3290,3290,3285,10573
|
|
20230608,141100,1791326680,3290,3290,3290,3290,629
|
|
20230608,141000,1789257270,3290,3290,3290,3290,1031
|
|
20230608,140900,1785865280,3290,3290,3290,3290,100
|
|
20230608,140800,1785536280,3290,3290,3290,3290,50
|
|
20230608,140700,1785371780,3290,3290,3290,3290,2257
|
|
20230608,140600,1777946250,3290,3290,3290,3290,140
|
|
20230608,140500,1777485650,3295,3295,3295,3295,0
|
|
20230608,140400,1777485650,3295,3295,3295,3295,50
|
|
20230608,140300,1777320900,3295,3295,3295,3295,500
|
|
20230608,140200,1775673400,3295,3290,3295,3290,1120
|
|
20230608,140100,1771987995,3295,3295,3295,3295,77
|
|
20230608,140000,1771734280,3295,3295,3295,3295,249
|
|
20230608,135900,1770913825,3295,3295,3300,3295,1932
|
|
20230608,135800,1764547880,3300,3295,3300,3295,9276
|
|
20230608,135700,1733980415,3290,3290,3295,3290,169
|
|
20230608,135600,1733424400,3290,3295,3295,3290,4072
|
|
20230608,135500,1720026550,3290,3295,3295,3290,1652
|
|
20230608,135400,1714590710,3290,3295,3295,3290,660
|
|
20230608,135300,1712419055,3290,3290,3290,3290,50
|
|
20230608,135200,1712254555,3295,3290,3295,3290,235
|
|
20230608,135100,1711481230,3285,3285,3285,3285,0
|
|
20230608,135000,1711481230,3285,3285,3285,3285,100
|
|
20230608,134900,1711152730,3285,3290,3290,3285,1000
|
|
20230608,134800,1707862925,3290,3295,3295,3290,285
|
|
20230608,134700,1706924025,3290,3295,3295,3290,1738
|
|
20230608,134600,1701202315,3295,3295,3300,3295,795
|
|
20230608,134500,1698582785,3290,3290,3290,3290,0
|
|
20230608,134400,1698582785,3290,3290,3290,3290,70
|
|
20230608,134300,1698352485,3295,3290,3295,3290,2160
|
|
20230608,134200,1691236945,3290,3290,3290,3290,2790
|
|
20230608,134100,1682057845,3285,3285,3285,3285,0
|
|
20230608,134000,1682057845,3285,3285,3285,3285,3615
|
|
20230608,133900,1670182570,3285,3290,3290,3285,145
|
|
20230608,133800,1669705745,3290,3290,3290,3290,0
|
|
20230608,133700,1669705745,3290,3290,3290,3290,1000
|
|
20230608,133600,1666415745,3285,3290,3290,3285,651
|
|
20230608,133500,1664276455,3290,3290,3290,3290,581
|
|
20230608,133400,1662364965,3290,3290,3290,3290,321
|
|
20230608,133300,1661308875,3290,3290,3290,3290,49
|
|
20230608,133200,1661147665,3290,3290,3290,3290,100
|
|
20230608,133100,1660818665,3285,3285,3290,3285,433
|
|
20230608,133000,1659396095,3285,3285,3285,3285,0
|
|
20230608,132900,1659396095,3285,3285,3285,3285,15
|
|
20230608,132800,1659346820,3285,3285,3285,3285,30
|
|
20230608,132700,1659248270,3285,3285,3285,3285,502
|
|
20230608,132600,1657599200,3285,3285,3285,3285,527
|
|
20230608,132500,1655868005,3285,3285,3285,3285,3626
|
|
20230608,132400,1643956595,3285,3290,3290,3285,185
|
|
20230608,132300,1643348045,3290,3290,3290,3290,202
|
|
20230608,132200,1642683465,3290,3290,3290,3290,0
|
|
20230608,132100,1642683465,3290,3285,3290,3285,418
|
|
20230608,132000,1641308890,3290,3290,3290,3290,116
|
|
20230608,131900,1640927250,3295,3295,3295,3295,67
|
|
20230608,131800,1640706485,3295,3295,3295,3295,0
|
|
20230608,131700,1640706485,3295,3295,3295,3295,3
|
|
20230608,131600,1640696600,3295,3290,3295,3290,3670
|
|
20230608,131500,1628613950,3285,3285,3285,3285,50
|
|
20230608,131400,1628449700,3285,3285,3285,3285,157
|
|
20230608,131300,1627933955,3285,3285,3285,3285,0
|
|
20230608,131200,1627933955,3285,3285,3285,3285,0
|
|
20230608,131100,1627933955,3285,3285,3285,3285,182
|
|
20230608,131000,1627336085,3285,3285,3285,3285,10
|
|
20230608,130900,1627303235,3290,3285,3290,3285,450
|
|
20230608,130800,1625824235,3285,3285,3285,3285,0
|
|
20230608,130700,1625824235,3285,3285,3285,3285,400
|
|
20230608,130600,1624510235,3290,3290,3290,3285,331
|
|
20230608,130500,1623421745,3290,3290,3290,3290,1400
|
|
20230608,130400,1618815745,3295,3295,3295,3295,10
|
|
20230608,130300,1618782795,3295,3295,3300,3290,4578
|
|
20230608,130200,1603706875,3300,3300,3300,3300,500
|
|
20230608,130100,1602056875,3300,3300,3300,3300,500
|
|
20230608,130000,1600406875,3300,3300,3300,3300,0
|
|
20230608,125900,1600406875,3300,3300,3300,3300,509
|
|
20230608,125800,1598727175,3300,3295,3300,3290,309
|
|
20230608,125700,1597710065,3295,3295,3295,3295,420
|
|
20230608,125600,1596326165,3290,3295,3295,3290,4
|
|
20230608,125500,1596312990,3295,3295,3295,3295,3523
|
|
20230608,125400,1584704705,3300,3300,3300,3300,1112
|
|
20230608,125300,1581035105,3300,3300,3300,3300,2512
|
|
20230608,125200,1572745505,3295,3295,3300,3295,392
|
|
20230608,125100,1571453855,3295,3300,3300,3295,1514
|
|
20230608,125000,1566457690,3300,3300,3300,3300,725
|
|
20230608,124900,1564065190,3300,3300,3300,3300,264
|
|
20230608,124800,1563193990,3300,3300,3300,3300,1003
|
|
20230608,124700,1559884090,3300,3300,3300,3300,8611
|
|
20230608,124600,1531467790,3300,3300,3300,3295,4034
|
|
20230608,124500,1518163775,3300,3285,3300,3285,4993
|
|
20230608,124400,1501713525,3285,3285,3285,3285,4514
|
|
20230608,124300,1486885035,3290,3290,3290,3290,1
|
|
20230608,124200,1486881745,3285,3295,3295,3285,399
|
|
20230608,124100,1485570720,3285,3290,3290,3285,674
|
|
20230608,124000,1483354970,3290,3290,3290,3290,989
|
|
20230608,123900,1480101160,3290,3290,3290,3290,0
|
|
20230608,123800,1480101160,3290,3295,3295,3290,1450
|
|
20230608,123700,1475330655,3295,3295,3295,3295,150
|
|
20230608,123600,1474836405,3295,3295,3295,3295,1415
|
|
20230608,123500,1470173980,3295,3295,3295,3295,100
|
|
20230608,123400,1469844480,3290,3290,3290,3290,0
|
|
20230608,123300,1469844480,3290,3290,3290,3290,10
|
|
20230608,123200,1469811580,3295,3295,3295,3295,640
|
|
20230608,123100,1467702780,3295,3295,3295,3290,481
|
|
20230608,123000,1466118040,3295,3295,3295,3295,724
|
|
20230608,122900,1463732460,3295,3295,3295,3295,0
|
|
20230608,122800,1463732460,3295,3295,3295,3295,3256
|
|
20230608,122700,1453003940,3295,3295,3295,3295,172
|
|
20230608,122600,1452437200,3295,3295,3295,3295,1258
|
|
20230608,122500,1448292090,3295,3290,3295,3290,102
|
|
20230608,122400,1447956005,3295,3295,3295,3295,1800
|
|
20230608,122300,1442025005,3290,3290,3290,3290,10
|
|
20230608,122200,1441992105,3290,3290,3290,3290,0
|
|
20230608,122100,1441992105,3290,3290,3290,3290,10
|
|
20230608,122000,1441959205,3290,3290,3290,3290,2892
|
|
20230608,121900,1432444525,3290,3290,3290,3290,426
|
|
20230608,121800,1431042985,3285,3285,3285,3285,116
|
|
20230608,121700,1430661925,3290,3290,3290,3290,0
|
|
20230608,121600,1430661925,3290,3290,3290,3290,25
|
|
20230608,121500,1430579675,3290,3290,3290,3290,10
|
|
20230608,121400,1430546775,3290,3290,3290,3290,0
|
|
20230608,121300,1430546775,3290,3290,3290,3290,491
|
|
20230608,121200,1428931385,3290,3290,3290,3285,1553
|
|
20230608,121100,1423822505,3290,3290,3290,3290,0
|
|
20230608,121000,1423822505,3290,3290,3290,3290,1
|
|
20230608,120900,1423819215,3290,3290,3290,3290,0
|
|
20230608,120800,1423819215,3290,3290,3290,3290,15
|
|
20230608,120700,1423769865,3290,3285,3290,3285,300
|
|
20230608,120600,1422783865,3285,3285,3285,3285,649
|
|
20230608,120500,1420651900,3285,3285,3285,3285,150
|
|
20230608,120400,1420159150,3290,3290,3290,3290,0
|
|
20230608,120300,1420159150,3290,3290,3290,3290,0
|
|
20230608,120200,1420159150,3290,3290,3290,3290,0
|
|
20230608,120100,1420159150,3290,3290,3290,3290,0
|
|
20230608,120000,1420159150,3290,3290,3290,3290,1
|
|
20230608,115900,1420155860,3290,3290,3290,3290,15
|
|
20230608,115800,1420106510,3290,3290,3290,3290,4
|
|
20230608,115700,1420093350,3275,3275,3275,3275,0
|
|
20230608,115600,1420093350,3275,3285,3285,3275,8145
|
|
20230608,115500,1393384465,3285,3285,3285,3285,2000
|
|
20230608,115400,1386814465,3285,3290,3290,3285,651
|
|
20230608,115300,1384673430,3290,3285,3290,3285,599
|
|
20230608,115200,1382703215,3285,3290,3290,3285,58
|
|
20230608,115100,1382512435,3290,3290,3290,3290,0
|
|
20230608,115000,1382512435,3290,3290,3290,3290,0
|
|
20230608,114900,1382512435,3290,3290,3290,3290,0
|
|
20230608,114800,1382512435,3290,3290,3290,3290,2594
|
|
20230608,114700,1373978175,3295,3295,3295,3290,106
|
|
20230608,114600,1373629405,3290,3290,3290,3290,0
|
|
20230608,114500,1373629405,3290,3290,3290,3290,0
|
|
20230608,114400,1373629405,3290,3290,3290,3290,100
|
|
20230608,114300,1373300405,3295,3295,3295,3295,0
|
|
20230608,114200,1373300405,3295,3295,3295,3295,515
|
|
20230608,114100,1371603480,3290,3290,3290,3290,1
|
|
20230608,114000,1371600190,3295,3295,3295,3295,303
|
|
20230608,113900,1370601805,3295,3295,3295,3295,1
|
|
20230608,113800,1370598510,3295,3290,3295,3290,15
|
|
20230608,113700,1370549145,3290,3290,3290,3290,452
|
|
20230608,113600,1369062065,3290,3295,3295,3290,161
|
|
20230608,113500,1368532075,3295,3295,3295,3295,61
|
|
20230608,113400,1368331080,3295,3295,3295,3295,1000
|
|
20230608,113300,1365036080,3295,3300,3300,3295,482
|
|
20230608,113200,1363447735,3300,3300,3300,3300,3
|
|
20230608,113100,1363437835,3295,3295,3295,3295,2152
|
|
20230608,113000,1356346995,3295,3300,3300,3295,2930
|
|
20230608,112900,1346689810,3300,3300,3300,3300,50
|
|
20230608,112800,1346524810,3290,3300,3300,3290,2216
|
|
20230608,112700,1339213850,3300,3300,3300,3300,100
|
|
20230608,112600,1338883850,3300,3290,3300,3290,7600
|
|
20230608,112500,1313854595,3290,3290,3290,3290,2303
|
|
20230608,112400,1306277725,3285,3285,3285,3285,310
|
|
20230608,112300,1305259375,3285,3290,3290,3285,882
|
|
20230608,112200,1302360505,3290,3290,3290,3290,2316
|
|
20230608,112100,1294740865,3290,3285,3290,3285,232
|
|
20230608,112000,1293978585,3285,3285,3285,3285,72
|
|
20230608,111900,1293742065,3285,3285,3285,3285,1652
|
|
20230608,111800,1288315245,3285,3285,3285,3285,80
|
|
20230608,111700,1288052445,3280,3285,3285,3280,747
|
|
20230608,111600,1285600660,3285,3285,3285,3285,2022
|
|
20230608,111500,1278958390,3285,3285,3285,3285,50
|
|
20230608,111400,1278794140,3285,3285,3285,3285,0
|
|
20230608,111300,1278794140,3285,3280,3285,3280,191
|
|
20230608,111200,1278167410,3285,3285,3285,3285,760
|
|
20230608,111100,1275670810,3285,3285,3285,3285,376
|
|
20230608,111000,1274435650,3285,3285,3285,3285,20
|
|
20230608,110900,1274369950,3280,3280,3280,3280,0
|
|
20230608,110800,1274369950,3280,3285,3285,3280,35
|
|
20230608,110700,1274255050,3285,3285,3285,3285,2001
|
|
20230608,110600,1267681765,3285,3285,3285,3285,1
|
|
20230608,110500,1267678480,3285,3285,3285,3280,1801
|
|
20230608,110400,1261768580,3285,3285,3285,3285,2088
|
|
20230608,110300,1254909500,3285,3285,3285,3285,1000
|
|
20230608,110200,1251624500,3285,3285,3290,3285,446
|
|
20230608,110100,1250159385,3285,3285,3285,3285,123
|
|
20230608,110000,1249755330,3285,3285,3285,3285,94
|
|
20230608,105900,1249446540,3290,3290,3290,3290,50
|
|
20230608,105800,1249282040,3290,3290,3290,3290,674
|
|
20230608,105700,1247064580,3290,3290,3290,3290,200
|
|
20230608,105600,1246406580,3290,3290,3290,3290,0
|
|
20230608,105500,1246406580,3290,3295,3295,3290,2624
|
|
20230608,105400,1237771620,3295,3290,3295,3290,511
|
|
20230608,105300,1236088880,3290,3290,3290,3290,150
|
|
20230608,105200,1235595380,3290,3290,3290,3285,2108
|
|
20230608,105100,1228660560,3290,3290,3290,3290,712
|
|
20230608,105000,1226318080,3290,3290,3290,3290,683
|
|
20230608,104900,1224071010,3290,3290,3290,3290,8512
|
|
20230608,104800,1196066530,3285,3290,3290,3285,2301
|
|
20230608,104700,1188499240,3290,3290,3290,3290,310
|
|
20230608,104600,1187479340,3290,3290,3290,3290,90
|
|
20230608,104500,1187183240,3290,3290,3290,3285,1730
|
|
20230608,104400,1181492190,3285,3290,3290,3285,392
|
|
20230608,104300,1180203605,3290,3290,3290,3290,588
|
|
20230608,104200,1178269085,3290,3290,3290,3290,210
|
|
20230608,104100,1177578185,3290,3290,3290,3280,9465
|
|
20230608,104000,1146438835,3295,3275,3295,3275,15458
|
|
20230608,103900,1095648475,3270,3270,3270,3270,35
|
|
20230608,103800,1095534025,3275,3270,3275,3270,1020
|
|
20230608,103700,1092198320,3270,3270,3270,3270,220
|
|
20230608,103600,1091478920,3265,3270,3270,3265,2500
|
|
20230608,103500,1083315170,3270,3270,3270,3270,5
|
|
20230608,103400,1083298820,3265,3270,3270,3265,3000
|
|
20230608,103300,1073492575,3280,3280,3280,3280,404
|
|
20230608,103200,1072167455,3280,3270,3280,3270,358
|
|
20230608,103100,1070996770,3265,3265,3265,3265,0
|
|
20230608,103000,1070996770,3265,3265,3265,3265,268
|
|
20230608,102900,1070121750,3265,3265,3265,3265,1
|
|
20230608,102800,1070118485,3265,3265,3265,3265,0
|
|
20230608,102700,1070118485,3265,3265,3265,3265,0
|
|
20230608,102600,1070118485,3265,3265,3265,3265,5
|
|
20230608,102500,1070102160,3265,3280,3280,3265,15259
|
|
20230608,102400,1020173455,3275,3275,3275,3275,28
|
|
20230608,102300,1020081755,3275,3275,3275,3275,1100
|
|
20230608,102200,1016479255,3275,3275,3275,3275,0
|
|
20230608,102100,1016479255,3275,3275,3275,3275,607
|
|
20230608,102000,1014491330,3275,3275,3275,3275,20
|
|
20230608,101900,1014425830,3275,3275,3280,3275,1086
|
|
20230608,101800,1010868280,3275,3275,3275,3275,64
|
|
20230608,101700,1010658680,3280,3280,3280,3280,1527
|
|
20230608,101600,1005650120,3280,3280,3280,3280,187
|
|
20230608,101500,1005036760,3280,3280,3280,3280,55
|
|
20230608,101400,1004856360,3280,3280,3280,3280,1700
|
|
20230608,101300,999280360,3280,3280,3280,3280,423
|
|
20230608,101200,997892920,3280,3280,3280,3280,4613
|
|
20230608,101100,982762280,3280,3280,3280,3275,950
|
|
20230608,101000,979650280,3280,3280,3280,3280,1473
|
|
20230608,100900,974818840,3280,3275,3280,3275,1801
|
|
20230608,100800,968911565,3280,3275,3280,3275,1001
|
|
20230608,100700,965633285,3275,3280,3280,3275,1739
|
|
20230608,100600,959938045,3280,3280,3280,3280,1005
|
|
20230608,100500,956641645,3280,3280,3280,3280,60
|
|
20230608,100400,956444845,3280,3280,3280,3280,510
|
|
20230608,100300,954772045,3280,3280,3280,3275,2057
|
|
20230608,100200,948035085,3275,3275,3275,3275,704
|
|
20230608,100100,945729485,3275,3275,3275,3275,695
|
|
20230608,100000,943453360,3275,3280,3280,3275,51
|
|
20230608,095900,943286085,3280,3280,3280,3280,6535
|
|
20230608,095800,921851285,3280,3280,3280,3280,1018
|
|
20230608,095700,918512245,3280,3280,3280,3280,76
|
|
20230608,095600,918262965,3280,3280,3280,3280,0
|
|
20230608,095500,918262965,3280,3280,3280,3280,1474
|
|
20230608,095400,913428245,3280,3280,3280,3280,101
|
|
20230608,095300,913096965,3280,3280,3280,3280,1470
|
|
20230608,095200,908275365,3280,3280,3280,3280,2156
|
|
20230608,095100,901203685,3280,3285,3285,3280,5380
|
|
20230608,095000,883532030,3290,3290,3290,3290,267
|
|
20230608,094900,882653600,3290,3290,3290,3290,900
|
|
20230608,094800,879692600,3290,3285,3290,3285,1070
|
|
20230608,094700,876172350,3285,3285,3285,3285,3503
|
|
20230608,094600,864664995,3285,3290,3290,3285,346
|
|
20230608,094500,863528135,3290,3295,3295,3290,1956
|
|
20230608,094400,857092740,3295,3295,3295,3290,128
|
|
20230608,094300,856671130,3295,3290,3295,3290,360
|
|
20230608,094200,855486500,3290,3290,3290,3285,2909
|
|
20230608,094100,845925420,3290,3290,3290,3285,9889
|
|
20230608,094000,813413810,3295,3295,3295,3295,2960
|
|
20230608,093900,803660610,3295,3300,3300,3295,1846
|
|
20230608,093800,797574335,3300,3300,3300,3295,1685
|
|
20230608,093700,792014085,3300,3305,3305,3300,4639
|
|
20230608,093600,776703885,3305,3305,3305,3295,1582
|
|
20230608,093500,771477045,3305,3300,3305,3300,7299
|
|
20230608,093400,747381200,3300,3300,3300,3295,12600
|
|
20230608,093300,705806200,3300,3295,3300,3290,3515
|
|
20230608,093200,694226905,3295,3295,3295,3295,1102
|
|
20230608,093100,690595815,3295,3290,3295,3290,2545
|
|
20230608,093000,682221860,3290,3300,3300,3290,2402
|
|
20230608,092900,674309730,3300,3295,3300,3290,824
|
|
20230608,092800,671595095,3295,3290,3300,3290,293
|
|
20230608,092700,670630615,3290,3295,3295,3290,952
|
|
20230608,092600,667493925,3290,3290,3295,3290,3159
|
|
20230608,092500,657088665,3290,3290,3295,3290,11181
|
|
20230608,092400,620257920,3285,3285,3285,3280,3925
|
|
20230608,092300,607364300,3285,3285,3285,3285,1723
|
|
20230608,092200,601704245,3285,3285,3285,3280,2618
|
|
20230608,092100,593108115,3285,3280,3285,3280,4666
|
|
20230608,092000,577801135,3280,3275,3280,3275,463
|
|
20230608,091900,576283795,3270,3270,3270,3270,398
|
|
20230608,091800,574982335,3270,3285,3290,3270,28884
|
|
20230608,091700,480268630,3285,3290,3290,3285,3940
|
|
20230608,091600,467306600,3290,3295,3295,3290,2022
|
|
20230608,091500,460645680,3295,3295,3300,3295,3361
|
|
20230608,091400,449571110,3295,3295,3295,3290,4601
|
|
20230608,091300,434420350,3295,3300,3300,3295,6095
|
|
20230608,091200,414317785,3300,3305,3305,3300,5895
|
|
20230608,091100,394836910,3310,3310,3310,3305,5352
|
|
20230608,091000,377143585,3310,3310,3315,3305,15378
|
|
20230608,090900,326184025,3310,3305,3315,3300,14010
|
|
20230608,090800,279830400,3305,3280,3320,3280,42159
|
|
20230608,090700,140629535,3280,3285,3285,3280,900
|
|
20230608,090600,137675535,3285,3280,3285,3275,6273
|
|
20230608,090500,117081330,3275,3275,3275,3275,3365
|
|
20230608,090400,106060955,3255,3255,3260,3255,2038
|
|
20230608,090300,99424975,3260,3265,3265,3255,5500
|
|
20230608,090200,81496660,3260,3280,3280,3260,2434
|
|
20230608,090100,73531995,3270,3280,3280,3270,3343
|
|
20230608,090000,62573620,3285,3285,3290,3275,19004
|