749 lines
36 KiB
CSV
749 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230609,212600,1674611085,3250,3250,3250,3250,10871
|
|
20230609,212500,1674611085,3250,3250,3250,3250,0
|
|
20230609,212400,1674611085,3250,3250,3250,3250,0
|
|
20230609,212300,1674611085,3250,3250,3250,3250,0
|
|
20230609,212200,1674611085,3250,3250,3250,3250,0
|
|
20230609,212100,1674611085,3250,3250,3250,3250,0
|
|
20230609,212000,1674611085,3250,3250,3250,3250,0
|
|
20230609,211900,1674611085,3250,3250,3250,3250,0
|
|
20230609,211800,1674611085,3250,3250,3250,3250,0
|
|
20230609,211700,1674611085,3250,3250,3250,3250,0
|
|
20230609,211600,1674611085,3250,3250,3250,3250,0
|
|
20230609,211500,1674611085,3250,3250,3250,3250,0
|
|
20230609,211400,1674611085,3250,3250,3250,3250,0
|
|
20230609,211300,1674611085,3250,3250,3250,3250,0
|
|
20230609,211200,1674611085,3250,3250,3250,3250,0
|
|
20230609,211100,1674611085,3250,3250,3250,3250,0
|
|
20230609,211000,1674611085,3250,3250,3250,3250,0
|
|
20230609,210900,1674611085,3250,3250,3250,3250,0
|
|
20230609,210800,1674611085,3250,3250,3250,3250,0
|
|
20230609,210700,1674611085,3250,3250,3250,3250,0
|
|
20230609,210600,1674611085,3250,3250,3250,3250,0
|
|
20230609,210500,1674611085,3250,3250,3250,3250,0
|
|
20230609,210400,1674611085,3250,3250,3250,3250,0
|
|
20230609,210300,1674611085,3250,3250,3250,3250,0
|
|
20230609,210200,1674611085,3250,3250,3250,3250,0
|
|
20230609,210100,1674611085,3250,3250,3250,3250,0
|
|
20230609,210000,1674611085,3250,3250,3250,3250,0
|
|
20230609,205900,1674611085,3250,3250,3250,3250,0
|
|
20230609,205800,1674611085,3250,3250,3250,3250,0
|
|
20230609,205700,1674611085,3250,3250,3250,3250,0
|
|
20230609,205600,1674611085,3250,3250,3250,3250,10871
|
|
20230609,205500,1674611085,3250,3250,3250,3250,0
|
|
20230609,205400,1674611085,3250,3250,3250,3250,0
|
|
20230609,205300,1674611085,3250,3250,3250,3250,0
|
|
20230609,205200,1674611085,3250,3250,3250,3250,0
|
|
20230609,205100,1674611085,3250,3250,3250,3250,0
|
|
20230609,205000,1674611085,3250,3250,3250,3250,0
|
|
20230609,204900,1674611085,3250,3250,3250,3250,0
|
|
20230609,204800,1674611085,3250,3250,3250,3250,0
|
|
20230609,204700,1674611085,3250,3250,3250,3250,0
|
|
20230609,204600,1674611085,3250,3250,3250,3250,0
|
|
20230609,204500,1674611085,3250,3250,3250,3250,0
|
|
20230609,204400,1674611085,3250,3250,3250,3250,0
|
|
20230609,204300,1674611085,3250,3250,3250,3250,0
|
|
20230609,204200,1674611085,3250,3250,3250,3250,0
|
|
20230609,204100,1674611085,3250,3250,3250,3250,0
|
|
20230609,204000,1674611085,3250,3250,3250,3250,0
|
|
20230609,203900,1674611085,3250,3250,3250,3250,0
|
|
20230609,203800,1674611085,3250,3250,3250,3250,0
|
|
20230609,203700,1674611085,3250,3250,3250,3250,0
|
|
20230609,203600,1674611085,3250,3250,3250,3250,0
|
|
20230609,203500,1674611085,3250,3250,3250,3250,0
|
|
20230609,203400,1674611085,3250,3250,3250,3250,0
|
|
20230609,203300,1674611085,3250,3250,3250,3250,0
|
|
20230609,203200,1674611085,3250,3250,3250,3250,0
|
|
20230609,203100,1674611085,3250,3250,3250,3250,0
|
|
20230609,203000,1674611085,3250,3250,3250,3250,0
|
|
20230609,202900,1674611085,3250,3250,3250,3250,0
|
|
20230609,202800,1674611085,3250,3250,3250,3250,0
|
|
20230609,202700,1674611085,3250,3250,3250,3250,0
|
|
20230609,202600,1674611085,3250,3250,3250,3250,10871
|
|
20230609,202500,1674611085,3250,3250,3250,3250,0
|
|
20230609,202400,1674611085,3250,3250,3250,3250,0
|
|
20230609,202300,1674611085,3250,3250,3250,3250,0
|
|
20230609,202200,1674611085,3250,3250,3250,3250,0
|
|
20230609,202100,1674611085,3250,3250,3250,3250,0
|
|
20230609,202000,1674611085,3250,3250,3250,3250,0
|
|
20230609,201900,1674611085,3250,3250,3250,3250,0
|
|
20230609,201800,1674611085,3250,3250,3250,3250,0
|
|
20230609,201700,1674611085,3250,3250,3250,3250,0
|
|
20230609,201600,1674611085,3250,3250,3250,3250,0
|
|
20230609,201500,1674611085,3250,3250,3250,3250,0
|
|
20230609,201400,1674611085,3250,3250,3250,3250,0
|
|
20230609,201300,1674611085,3250,3250,3250,3250,0
|
|
20230609,201200,1674611085,3250,3250,3250,3250,0
|
|
20230609,201100,1674611085,3250,3250,3250,3250,0
|
|
20230609,201000,1674611085,3250,3250,3250,3250,0
|
|
20230609,200900,1674611085,3250,3250,3250,3250,0
|
|
20230609,200800,1674611085,3250,3250,3250,3250,0
|
|
20230609,200700,1674611085,3250,3250,3250,3250,0
|
|
20230609,200600,1674611085,3250,3250,3250,3250,0
|
|
20230609,200500,1674611085,3250,3250,3250,3250,0
|
|
20230609,200400,1674611085,3250,3250,3250,3250,0
|
|
20230609,200300,1674611085,3250,3250,3250,3250,0
|
|
20230609,200200,1674611085,3250,3250,3250,3250,0
|
|
20230609,200100,1674611085,3250,3250,3250,3250,0
|
|
20230609,200000,1674611085,3250,3250,3250,3250,0
|
|
20230609,195900,1674611085,3250,3250,3250,3250,0
|
|
20230609,195800,1674611085,3250,3250,3250,3250,0
|
|
20230609,195700,1674611085,3250,3250,3250,3250,0
|
|
20230609,195600,1674611085,3250,3250,3250,3250,10871
|
|
20230609,195500,1674611085,3250,3250,3250,3250,0
|
|
20230609,195400,1674611085,3250,3250,3250,3250,0
|
|
20230609,195300,1674611085,3250,3250,3250,3250,0
|
|
20230609,195200,1674611085,3250,3250,3250,3250,0
|
|
20230609,195100,1674611085,3250,3250,3250,3250,0
|
|
20230609,195000,1674611085,3250,3250,3250,3250,0
|
|
20230609,194900,1674611085,3250,3250,3250,3250,0
|
|
20230609,194800,1674611085,3250,3250,3250,3250,0
|
|
20230609,194700,1674611085,3250,3250,3250,3250,0
|
|
20230609,194600,1674611085,3250,3250,3250,3250,0
|
|
20230609,194500,1674611085,3250,3250,3250,3250,0
|
|
20230609,194400,1674611085,3250,3250,3250,3250,0
|
|
20230609,194300,1674611085,3250,3250,3250,3250,0
|
|
20230609,194200,1674611085,3250,3250,3250,3250,0
|
|
20230609,194100,1674611085,3250,3250,3250,3250,0
|
|
20230609,194000,1674611085,3250,3250,3250,3250,0
|
|
20230609,193900,1674611085,3250,3250,3250,3250,0
|
|
20230609,193800,1674611085,3250,3250,3250,3250,0
|
|
20230609,193700,1674611085,3250,3250,3250,3250,0
|
|
20230609,193600,1674611085,3250,3250,3250,3250,0
|
|
20230609,193500,1674611085,3250,3250,3250,3250,0
|
|
20230609,193400,1674611085,3250,3250,3250,3250,0
|
|
20230609,193300,1674611085,3250,3250,3250,3250,0
|
|
20230609,193200,1674611085,3250,3250,3250,3250,0
|
|
20230609,193100,1674611085,3250,3250,3250,3250,0
|
|
20230609,193000,1674611085,3250,3250,3250,3250,0
|
|
20230609,192900,1674611085,3250,3250,3250,3250,0
|
|
20230609,192800,1674611085,3250,3250,3250,3250,0
|
|
20230609,192700,1674611085,3250,3250,3250,3250,0
|
|
20230609,192600,1674611085,3250,3250,3250,3250,10871
|
|
20230609,192500,1674611085,3250,3250,3250,3250,0
|
|
20230609,192400,1674611085,3250,3250,3250,3250,0
|
|
20230609,192300,1674611085,3250,3250,3250,3250,0
|
|
20230609,192200,1674611085,3250,3250,3250,3250,0
|
|
20230609,192100,1674611085,3250,3250,3250,3250,0
|
|
20230609,192000,1674611085,3250,3250,3250,3250,0
|
|
20230609,191900,1674611085,3250,3250,3250,3250,0
|
|
20230609,191800,1674611085,3250,3250,3250,3250,0
|
|
20230609,191700,1674611085,3250,3250,3250,3250,0
|
|
20230609,191600,1674611085,3250,3250,3250,3250,0
|
|
20230609,191500,1674611085,3250,3250,3250,3250,0
|
|
20230609,191400,1674611085,3250,3250,3250,3250,0
|
|
20230609,191300,1674611085,3250,3250,3250,3250,0
|
|
20230609,191200,1674611085,3250,3250,3250,3250,0
|
|
20230609,191100,1674611085,3250,3250,3250,3250,0
|
|
20230609,191000,1674611085,3250,3250,3250,3250,0
|
|
20230609,190900,1674611085,3250,3250,3250,3250,0
|
|
20230609,190800,1674611085,3250,3250,3250,3250,0
|
|
20230609,190700,1674611085,3250,3250,3250,3250,0
|
|
20230609,190600,1674611085,3250,3250,3250,3250,0
|
|
20230609,190500,1674611085,3250,3250,3250,3250,0
|
|
20230609,190400,1674611085,3250,3250,3250,3250,0
|
|
20230609,190300,1674611085,3250,3250,3250,3250,0
|
|
20230609,190200,1674611085,3250,3250,3250,3250,0
|
|
20230609,190100,1674611085,3250,3250,3250,3250,0
|
|
20230609,190000,1674611085,3250,3250,3250,3250,0
|
|
20230609,185900,1674611085,3250,3250,3250,3250,0
|
|
20230609,185800,1674611085,3250,3250,3250,3250,0
|
|
20230609,185700,1674611085,3250,3250,3250,3250,0
|
|
20230609,185600,1674611085,3250,3250,3250,3250,10871
|
|
20230609,185500,1674611085,3250,3250,3250,3250,0
|
|
20230609,185400,1674611085,3250,3250,3250,3250,0
|
|
20230609,185300,1674611085,3250,3250,3250,3250,0
|
|
20230609,185200,1674611085,3250,3250,3250,3250,0
|
|
20230609,185100,1674611085,3250,3250,3250,3250,0
|
|
20230609,185000,1674611085,3250,3250,3250,3250,0
|
|
20230609,184900,1674611085,3250,3250,3250,3250,0
|
|
20230609,184800,1674611085,3250,3250,3250,3250,0
|
|
20230609,184700,1674611085,3250,3250,3250,3250,0
|
|
20230609,184600,1674611085,3250,3250,3250,3250,0
|
|
20230609,184500,1674611085,3250,3250,3250,3250,0
|
|
20230609,184400,1674611085,3250,3250,3250,3250,0
|
|
20230609,184300,1674611085,3250,3250,3250,3250,0
|
|
20230609,184200,1674611085,3250,3250,3250,3250,0
|
|
20230609,184100,1674611085,3250,3250,3250,3250,0
|
|
20230609,184000,1674611085,3250,3250,3250,3250,0
|
|
20230609,183900,1674611085,3250,3250,3250,3250,0
|
|
20230609,183800,1674611085,3250,3250,3250,3250,0
|
|
20230609,183700,1674611085,3250,3250,3250,3250,0
|
|
20230609,183600,1674611085,3250,3250,3250,3250,0
|
|
20230609,183500,1674611085,3250,3250,3250,3250,0
|
|
20230609,183400,1674611085,3250,3250,3250,3250,0
|
|
20230609,183300,1674611085,3250,3250,3250,3250,0
|
|
20230609,183200,1674611085,3250,3250,3250,3250,0
|
|
20230609,183100,1674611085,3250,3250,3250,3250,0
|
|
20230609,183000,1674611085,3250,3250,3250,3250,0
|
|
20230609,182900,1674611085,3250,3250,3250,3250,0
|
|
20230609,182800,1674611085,3250,3250,3250,3250,0
|
|
20230609,182700,1674611085,3250,3250,3250,3250,0
|
|
20230609,182600,1674611085,3250,3250,3250,3250,10871
|
|
20230609,182500,1674611085,3250,3250,3250,3250,0
|
|
20230609,182400,1674611085,3250,3250,3250,3250,0
|
|
20230609,182300,1674611085,3250,3250,3250,3250,0
|
|
20230609,182200,1674611085,3250,3250,3250,3250,0
|
|
20230609,182100,1674611085,3250,3250,3250,3250,0
|
|
20230609,182000,1674611085,3250,3250,3250,3250,0
|
|
20230609,181900,1674611085,3250,3250,3250,3250,0
|
|
20230609,181800,1674611085,3250,3250,3250,3250,0
|
|
20230609,181700,1674611085,3250,3250,3250,3250,0
|
|
20230609,181600,1674611085,3250,3250,3250,3250,0
|
|
20230609,181500,1674611085,3250,3250,3250,3250,0
|
|
20230609,181400,1674611085,3250,3250,3250,3250,0
|
|
20230609,181300,1674611085,3250,3250,3250,3250,0
|
|
20230609,181200,1674611085,3250,3250,3250,3250,0
|
|
20230609,181100,1674611085,3250,3250,3250,3250,0
|
|
20230609,181000,1674611085,3250,3250,3250,3250,0
|
|
20230609,180900,1674611085,3250,3250,3250,3250,0
|
|
20230609,180800,1674611085,3250,3250,3250,3250,0
|
|
20230609,180700,1674611085,3250,3250,3250,3250,0
|
|
20230609,180600,1674611085,3250,3250,3250,3250,0
|
|
20230609,180500,1674611085,3250,3250,3250,3250,0
|
|
20230609,180400,1674611085,3250,3250,3250,3250,0
|
|
20230609,180300,1674611085,3250,3250,3250,3250,0
|
|
20230609,180200,1674611085,3250,3250,3250,3250,0
|
|
20230609,180100,1674611085,3250,3250,3250,3250,0
|
|
20230609,180000,1674611085,3250,3250,3250,3250,0
|
|
20230609,175900,1674611085,3250,3250,3250,3250,0
|
|
20230609,175800,1674611085,3250,3250,3250,3250,0
|
|
20230609,175700,1674611085,3250,3250,3250,3250,0
|
|
20230609,175600,1674611085,3250,3250,3250,3250,10871
|
|
20230609,175500,1674611085,3250,3250,3250,3250,0
|
|
20230609,175400,1674611085,3250,3250,3250,3250,0
|
|
20230609,175300,1674611085,3250,3250,3250,3250,0
|
|
20230609,175200,1674611085,3250,3250,3250,3250,0
|
|
20230609,175100,1674611085,3250,3250,3250,3250,0
|
|
20230609,175000,1674611085,3250,3250,3250,3250,0
|
|
20230609,174900,1674611085,3250,3250,3250,3250,0
|
|
20230609,174800,1674611085,3250,3250,3250,3250,0
|
|
20230609,174700,1674611085,3250,3250,3250,3250,0
|
|
20230609,174600,1674611085,3250,3250,3250,3250,0
|
|
20230609,174500,1674611085,3250,3250,3250,3250,0
|
|
20230609,174400,1674611085,3250,3250,3250,3250,0
|
|
20230609,174300,1674611085,3250,3250,3250,3250,0
|
|
20230609,174200,1674611085,3250,3250,3250,3250,0
|
|
20230609,174100,1674611085,3250,3250,3250,3250,0
|
|
20230609,174000,1674611085,3250,3250,3250,3250,0
|
|
20230609,173900,1674611085,3250,3250,3250,3250,0
|
|
20230609,173800,1674611085,3250,3250,3250,3250,0
|
|
20230609,173700,1674611085,3250,3250,3250,3250,0
|
|
20230609,173600,1674611085,3250,3250,3250,3250,0
|
|
20230609,173500,1674611085,3250,3250,3250,3250,0
|
|
20230609,173400,1674611085,3250,3250,3250,3250,0
|
|
20230609,173300,1674611085,3250,3250,3250,3250,0
|
|
20230609,173200,1674611085,3250,3250,3250,3250,0
|
|
20230609,173100,1674611085,3250,3250,3250,3250,0
|
|
20230609,173000,1674611085,3250,3250,3250,3250,0
|
|
20230609,172900,1674611085,3250,3250,3250,3250,0
|
|
20230609,172800,1674611085,3250,3250,3250,3250,0
|
|
20230609,172700,1674611085,3250,3250,3250,3250,0
|
|
20230609,172600,1674611085,3250,3250,3250,3250,10871
|
|
20230609,172500,1674611085,3250,3250,3250,3250,0
|
|
20230609,172400,1674611085,3250,3250,3250,3250,0
|
|
20230609,172300,1674611085,3250,3250,3250,3250,0
|
|
20230609,172200,1674611085,3250,3250,3250,3250,0
|
|
20230609,172100,1674611085,3250,3250,3250,3250,0
|
|
20230609,172000,1674611085,3250,3250,3250,3250,0
|
|
20230609,171900,1674611085,3250,3250,3250,3250,0
|
|
20230609,171800,1674611085,3250,3250,3250,3250,0
|
|
20230609,171700,1674611085,3250,3250,3250,3250,0
|
|
20230609,171600,1674611085,3250,3250,3250,3250,0
|
|
20230609,171500,1674611085,3250,3250,3250,3250,0
|
|
20230609,171400,1674611085,3250,3250,3250,3250,0
|
|
20230609,171300,1674611085,3250,3250,3250,3250,0
|
|
20230609,171200,1674611085,3250,3250,3250,3250,0
|
|
20230609,171100,1674611085,3250,3250,3250,3250,0
|
|
20230609,171000,1674611085,3250,3250,3250,3250,0
|
|
20230609,170900,1674611085,3250,3250,3250,3250,0
|
|
20230609,170800,1674611085,3250,3250,3250,3250,0
|
|
20230609,170700,1674611085,3250,3250,3250,3250,0
|
|
20230609,170600,1674611085,3250,3250,3250,3250,0
|
|
20230609,170500,1674611085,3250,3250,3250,3250,0
|
|
20230609,170400,1674611085,3250,3250,3250,3250,0
|
|
20230609,170300,1674611085,3250,3250,3250,3250,0
|
|
20230609,170200,1674611085,3250,3250,3250,3250,0
|
|
20230609,170100,1674611085,3250,3250,3250,3250,0
|
|
20230609,170000,1674611085,3250,3250,3250,3250,0
|
|
20230609,165900,1674611085,3250,3250,3250,3250,0
|
|
20230609,165800,1674611085,3250,3250,3250,3250,0
|
|
20230609,165700,1674611085,3250,3250,3250,3250,0
|
|
20230609,165600,1674611085,3250,3250,3250,3250,10871
|
|
20230609,165500,1674611085,3250,3250,3250,3250,0
|
|
20230609,165400,1674611085,3250,3250,3250,3250,0
|
|
20230609,165300,1674611085,3250,3250,3250,3250,0
|
|
20230609,165200,1674611085,3250,3250,3250,3250,0
|
|
20230609,165100,1674611085,3250,3250,3250,3250,0
|
|
20230609,165000,1674611085,3250,3250,3250,3250,0
|
|
20230609,164900,1674611085,3250,3250,3250,3250,0
|
|
20230609,164800,1674611085,3250,3250,3250,3250,0
|
|
20230609,164700,1674611085,3250,3250,3250,3250,0
|
|
20230609,164600,1674611085,3250,3250,3250,3250,0
|
|
20230609,164500,1674611085,3250,3250,3250,3250,0
|
|
20230609,164400,1674611085,3250,3250,3250,3250,0
|
|
20230609,164300,1674611085,3250,3250,3250,3250,0
|
|
20230609,164200,1674611085,3250,3250,3250,3250,0
|
|
20230609,164100,1674611085,3250,3250,3250,3250,0
|
|
20230609,164000,1674611085,3250,3250,3250,3250,0
|
|
20230609,163900,1674611085,3250,3250,3250,3250,0
|
|
20230609,163800,1674611085,3250,3250,3250,3250,0
|
|
20230609,163700,1674611085,3250,3250,3250,3250,0
|
|
20230609,163600,1674611085,3250,3250,3250,3250,0
|
|
20230609,163500,1674611085,3250,3250,3250,3250,0
|
|
20230609,163400,1674611085,3250,3250,3250,3250,0
|
|
20230609,163300,1674611085,3250,3250,3250,3250,0
|
|
20230609,163200,1674611085,3250,3250,3250,3250,0
|
|
20230609,163100,1674611085,3250,3250,3250,3250,0
|
|
20230609,163000,1674611085,3250,3250,3250,3250,0
|
|
20230609,162900,1674611085,3250,3250,3250,3250,0
|
|
20230609,162800,1674611085,3250,3250,3250,3250,0
|
|
20230609,162700,1674611085,3250,3250,3250,3250,0
|
|
20230609,162600,1674611085,3250,3250,3250,3250,10871
|
|
20230609,162500,1674611085,3250,3250,3250,3250,0
|
|
20230609,162400,1674611085,3250,3250,3250,3250,0
|
|
20230609,162300,1674611085,3250,3250,3250,3250,0
|
|
20230609,162200,1674611085,3250,3250,3250,3250,0
|
|
20230609,162100,1674611085,3250,3250,3250,3250,0
|
|
20230609,162000,1674611085,3250,3250,3250,3250,0
|
|
20230609,161900,1674611085,3250,3250,3250,3250,0
|
|
20230609,161800,1674611085,3250,3250,3250,3250,0
|
|
20230609,161700,1674611085,3250,3250,3250,3250,0
|
|
20230609,161600,1674611085,3250,3250,3250,3250,0
|
|
20230609,161500,1674611085,3250,3250,3250,3250,0
|
|
20230609,161400,1674611085,3250,3250,3250,3250,0
|
|
20230609,161300,1674611085,3250,3250,3250,3250,0
|
|
20230609,161200,1674611085,3250,3250,3250,3250,0
|
|
20230609,161100,1674611085,3250,3250,3250,3250,0
|
|
20230609,161000,1674611085,3250,3250,3250,3250,0
|
|
20230609,160900,1674611085,3250,3250,3250,3250,0
|
|
20230609,160800,1674611085,3250,3250,3250,3250,0
|
|
20230609,160700,1674611085,3250,3250,3250,3250,0
|
|
20230609,160600,1674611085,3250,3250,3250,3250,0
|
|
20230609,160500,1674611085,3250,3250,3250,3250,0
|
|
20230609,160400,1674611085,3250,3250,3250,3250,0
|
|
20230609,160300,1674611085,3250,3250,3250,3250,0
|
|
20230609,160200,1674611085,3250,3250,3250,3250,0
|
|
20230609,160100,1674611085,3250,3250,3250,3250,0
|
|
20230609,160000,1674611085,3250,3250,3250,3250,0
|
|
20230609,155900,1674611085,3250,3250,3250,3250,0
|
|
20230609,155800,1674611085,3250,3250,3250,3250,0
|
|
20230609,155700,1674611085,3250,3250,3250,3250,0
|
|
20230609,155600,1674611085,3250,3250,3250,3250,10871
|
|
20230609,155500,1674611085,3250,3250,3250,3250,0
|
|
20230609,155400,1674611085,3250,3250,3250,3250,0
|
|
20230609,155300,1674611085,3250,3250,3250,3250,0
|
|
20230609,155200,1674611085,3250,3250,3250,3250,0
|
|
20230609,155100,1674611085,3250,3250,3250,3250,0
|
|
20230609,155000,1674611085,3250,3250,3250,3250,0
|
|
20230609,154900,1674611085,3250,3250,3250,3250,0
|
|
20230609,154800,1674611085,3250,3250,3250,3250,0
|
|
20230609,154700,1674611085,3250,3250,3250,3250,0
|
|
20230609,154600,1674611085,3250,3250,3250,3250,0
|
|
20230609,154500,1674611085,3250,3250,3250,3250,0
|
|
20230609,154400,1674611085,3250,3250,3250,3250,0
|
|
20230609,154300,1674611085,3250,3250,3250,3250,0
|
|
20230609,154200,1674611085,3250,3250,3250,3250,0
|
|
20230609,154100,1674611085,3250,3250,3250,3250,0
|
|
20230609,154000,1674611085,3250,3250,3250,3250,0
|
|
20230609,153900,1674611085,3250,3250,3250,3250,0
|
|
20230609,153800,1674611085,3250,3250,3250,3250,0
|
|
20230609,153700,1674611085,3250,3250,3250,3250,0
|
|
20230609,153600,1674611085,3250,3250,3250,3250,0
|
|
20230609,153500,1674611085,3250,3250,3250,3250,0
|
|
20230609,153400,1674611085,3250,3250,3250,3250,0
|
|
20230609,153300,1674611085,3250,3250,3250,3250,0
|
|
20230609,153200,1674611085,3250,3250,3250,3250,0
|
|
20230609,153100,1674611085,3250,3250,3250,3250,0
|
|
20230609,153000,1674611085,3250,3250,3250,3250,10871
|
|
20230609,152900,1639280335,3260,3260,3260,3260,0
|
|
20230609,152800,1639280335,3260,3260,3260,3260,0
|
|
20230609,152700,1639280335,3260,3260,3260,3260,0
|
|
20230609,152600,1639280335,3260,3260,3260,3260,0
|
|
20230609,152500,1639280335,3260,3260,3260,3260,0
|
|
20230609,152400,1639280335,3260,3260,3260,3260,0
|
|
20230609,152300,1639280335,3260,3260,3260,3260,0
|
|
20230609,152200,1639280335,3260,3260,3260,3260,0
|
|
20230609,152100,1639280335,3260,3260,3260,3260,0
|
|
20230609,152000,1639280335,3260,3260,3260,3260,0
|
|
20230609,151900,1639280335,3260,3255,3260,3255,710
|
|
20230609,151800,1636968235,3255,3255,3255,3255,310
|
|
20230609,151700,1635959185,3255,3255,3255,3255,340
|
|
20230609,151600,1634852485,3250,3255,3255,3250,502
|
|
20230609,151500,1633220975,3255,3255,3255,3255,4
|
|
20230609,151400,1633207955,3255,3255,3255,3255,1
|
|
20230609,151300,1633204700,3250,3255,3260,3250,11630
|
|
20230609,151200,1595386630,3260,3260,3260,3260,0
|
|
20230609,151100,1595386630,3260,3260,3260,3255,2122
|
|
20230609,151000,1588475295,3255,3255,3255,3255,6061
|
|
20230609,150900,1568746740,3255,3255,3255,3250,907
|
|
20230609,150800,1565798655,3255,3255,3255,3255,5
|
|
20230609,150700,1565782380,3255,3255,3255,3250,1822
|
|
20230609,150600,1559858770,3255,3255,3255,3255,103
|
|
20230609,150500,1559523505,3260,3260,3260,3255,32
|
|
20230609,150400,1559419335,3260,3255,3260,3255,1494
|
|
20230609,150300,1554556350,3255,3260,3260,3255,2405
|
|
20230609,150200,1546728050,3260,3260,3260,3260,0
|
|
20230609,150100,1546728050,3260,3260,3260,3260,35
|
|
20230609,150000,1546613950,3255,3260,3260,3255,3446
|
|
20230609,145900,1535396730,3260,3255,3260,3255,515
|
|
20230609,145800,1533720395,3255,3260,3260,3255,46
|
|
20230609,145700,1533570640,3260,3260,3260,3260,2
|
|
20230609,145600,1533564120,3260,3260,3260,3260,104
|
|
20230609,145500,1533225080,3260,3260,3260,3260,698
|
|
20230609,145400,1530949600,3265,3265,3265,3265,3
|
|
20230609,145300,1530939805,3265,3265,3265,3265,3
|
|
20230609,145200,1530930010,3265,3265,3265,3260,11
|
|
20230609,145100,1530894110,3255,3265,3265,3255,4
|
|
20230609,145000,1530881060,3265,3255,3265,3255,426
|
|
20230609,144900,1529492420,3265,3265,3265,3260,62
|
|
20230609,144800,1529290285,3260,3265,3265,3260,3609
|
|
20230609,144700,1517523665,3260,3265,3265,3260,1004
|
|
20230609,144600,1514245620,3265,3260,3265,3260,503
|
|
20230609,144500,1512605825,3260,3260,3260,3260,3145
|
|
20230609,144400,1502353125,3260,3260,3260,3260,2
|
|
20230609,144300,1502346605,3260,3255,3260,3255,6003
|
|
20230609,144200,1482781145,3255,3255,3255,3255,3
|
|
20230609,144100,1482771380,3250,3250,3255,3250,3580
|
|
20230609,144000,1471136330,3255,3250,3255,3250,1066
|
|
20230609,143900,1467671810,3255,3250,3255,3250,1181
|
|
20230609,143800,1463833525,3255,3255,3255,3255,18
|
|
20230609,143700,1463774935,3255,3255,3255,3255,156
|
|
20230609,143600,1463267155,3255,3255,3255,3255,3
|
|
20230609,143500,1463257390,3255,3255,3255,3255,106
|
|
20230609,143400,1462912360,3260,3260,3260,3260,0
|
|
20230609,143300,1462912360,3260,3260,3260,3260,6
|
|
20230609,143200,1462892800,3260,3260,3260,3260,1
|
|
20230609,143100,1462889540,3260,3260,3260,3255,6
|
|
20230609,143000,1462869985,3260,3260,3260,3260,3
|
|
20230609,142900,1462860205,3260,3260,3260,3260,5543
|
|
20230609,142800,1444790025,3260,3260,3260,3260,4
|
|
20230609,142700,1444776985,3260,3260,3260,3260,356
|
|
20230609,142600,1443616425,3260,3255,3260,3255,108
|
|
20230609,142500,1443264845,3255,3255,3255,3255,466
|
|
20230609,142400,1441748015,3255,3255,3255,3255,1
|
|
20230609,142300,1441744760,3255,3255,3255,3255,40
|
|
20230609,142200,1441614560,3255,3255,3255,3255,3
|
|
20230609,142100,1441604795,3255,3255,3255,3245,27
|
|
20230609,142000,1441517150,3255,3255,3255,3255,5
|
|
20230609,141900,1441500875,3245,3255,3255,3245,2798
|
|
20230609,141800,1432407565,3255,3255,3255,3255,2
|
|
20230609,141700,1432401055,3250,3250,3250,3250,500
|
|
20230609,141600,1430776055,3250,3255,3255,3250,125
|
|
20230609,141500,1430369795,3255,3260,3260,3250,2296
|
|
20230609,141400,1422901610,3255,3255,3255,3250,1637
|
|
20230609,141300,1417575575,3255,3255,3255,3255,3
|
|
20230609,141200,1417565810,3255,3255,3255,3255,0
|
|
20230609,141100,1417565810,3255,3255,3255,3255,5
|
|
20230609,141000,1417549535,3255,3255,3255,3255,4
|
|
20230609,140900,1417536515,3255,3255,3255,3255,3
|
|
20230609,140800,1417526750,3255,3255,3255,3255,16
|
|
20230609,140700,1417474670,3255,3255,3255,3255,52
|
|
20230609,140600,1417305410,3255,3255,3255,3255,4
|
|
20230609,140500,1417292390,3255,3255,3255,3255,61
|
|
20230609,140400,1417093835,3255,3255,3255,3255,10
|
|
20230609,140300,1417061285,3255,3255,3255,3255,3
|
|
20230609,140200,1417051520,3255,3255,3255,3255,0
|
|
20230609,140100,1417051520,3255,3260,3260,3255,6
|
|
20230609,140000,1417031965,3260,3260,3260,3250,706
|
|
20230609,135900,1414737345,3260,3260,3260,3250,690
|
|
20230609,135800,1412494805,3260,3260,3260,3260,23
|
|
20230609,135700,1412419825,3260,3260,3260,3260,2
|
|
20230609,135600,1412413305,3260,3260,3260,3260,55
|
|
20230609,135500,1412234005,3260,3260,3260,3260,0
|
|
20230609,135400,1412234005,3260,3255,3260,3255,6
|
|
20230609,135300,1412214450,3250,3250,3250,3250,731
|
|
20230609,135200,1409838700,3250,3250,3250,3245,93
|
|
20230609,135100,1409536900,3250,3250,3250,3250,13
|
|
20230609,135000,1409494650,3250,3250,3250,3250,21
|
|
20230609,134900,1409426400,3250,3250,3250,3250,13
|
|
20230609,134800,1409384150,3250,3250,3250,3250,3
|
|
20230609,134700,1409374400,3250,3250,3250,3250,2
|
|
20230609,134600,1409367900,3250,3245,3250,3245,785
|
|
20230609,134500,1406818550,3245,3265,3265,3245,2918
|
|
20230609,134400,1397334970,3260,3260,3265,3250,1323
|
|
20230609,134300,1393031000,3255,3260,3260,3255,4
|
|
20230609,134200,1393017970,3260,3260,3260,3260,2
|
|
20230609,134100,1393011450,3260,3260,3260,3260,5
|
|
20230609,134000,1392995150,3265,3265,3265,3265,0
|
|
20230609,133900,1392995150,3265,3265,3265,3265,910
|
|
20230609,133800,1390024000,3265,3265,3265,3265,1
|
|
20230609,133700,1390020735,3260,3260,3260,3250,775
|
|
20230609,133600,1387496825,3265,3265,3265,3265,102
|
|
20230609,133500,1387163795,3265,3270,3270,3265,151
|
|
20230609,133400,1386670620,3270,3270,3270,3270,235
|
|
20230609,133300,1385902170,3270,3275,3275,3255,2267
|
|
20230609,133200,1378501415,3275,3245,3295,3245,53582
|
|
20230609,133100,1202597765,3245,3245,3245,3245,203
|
|
20230609,133000,1201939030,3245,3245,3245,3245,2
|
|
20230609,132900,1201932540,3245,3245,3245,3245,4
|
|
20230609,132800,1201919560,3245,3245,3245,3245,2
|
|
20230609,132700,1201913070,3245,3245,3245,3245,106
|
|
20230609,132600,1201569100,3245,3245,3245,3245,1
|
|
20230609,132500,1201565855,3240,3240,3240,3240,111
|
|
20230609,132400,1201206215,3240,3240,3240,3240,3
|
|
20230609,132300,1201196495,3240,3240,3240,3240,102
|
|
20230609,132200,1200866015,3235,3240,3240,3235,6
|
|
20230609,132100,1200846580,3235,3240,3240,3235,551
|
|
20230609,132000,1199062840,3240,3240,3240,3240,3
|
|
20230609,131900,1199053120,3240,3240,3240,3240,3
|
|
20230609,131800,1199043400,3240,3245,3245,3240,4
|
|
20230609,131700,1199030425,3245,3245,3245,3245,103
|
|
20230609,131600,1198696190,3245,3245,3245,3240,746
|
|
20230609,131500,1196275440,3245,3245,3245,3245,3
|
|
20230609,131400,1196265705,3245,3235,3245,3235,6
|
|
20230609,131300,1196246245,3245,3250,3250,3245,8
|
|
20230609,131200,1196220250,3250,3240,3250,3235,102
|
|
20230609,131100,1195889875,3240,3240,3240,3240,1227
|
|
20230609,131000,1191914395,3240,3240,3240,3240,3
|
|
20230609,130900,1191904675,3240,3235,3240,3235,2166
|
|
20230609,130800,1184897635,3240,3240,3240,3235,177
|
|
20230609,130700,1184325005,3240,3240,3240,3235,761
|
|
20230609,130600,1181862155,3240,3240,3240,3240,382
|
|
20230609,130500,1180624475,3240,3240,3240,3240,436
|
|
20230609,130400,1179211835,3240,3240,3240,3240,102
|
|
20230609,130300,1178881355,3240,3240,3240,3235,55
|
|
20230609,130200,1178703410,3240,3240,3240,3240,1017
|
|
20230609,130100,1175408330,3240,3240,3240,3240,2
|
|
20230609,130000,1175401850,3240,3240,3240,3240,5
|
|
20230609,125900,1175385650,3240,3240,3240,3230,3441
|
|
20230609,125800,1164267900,3235,3235,3235,3230,1704
|
|
20230609,125700,1158758340,3235,3235,3235,3235,72
|
|
20230609,125600,1158525420,3235,3230,3235,3230,802
|
|
20230609,125500,1155930955,3235,3235,3235,3235,2284
|
|
20230609,125400,1148542215,3245,3235,3245,3235,1002
|
|
20230609,125300,1145300725,3235,3240,3240,3235,2994
|
|
20230609,125200,1135607660,3245,3245,3245,3245,3
|
|
20230609,125100,1135597925,3245,3245,3245,3245,0
|
|
20230609,125000,1135597925,3245,3245,3245,3245,103
|
|
20230609,124900,1135263690,3250,3250,3250,3250,4
|
|
20230609,124800,1135250690,3250,3250,3250,3250,0
|
|
20230609,124700,1135250690,3250,3245,3250,3245,102
|
|
20230609,124600,1134919685,3245,3245,3245,3245,80
|
|
20230609,124500,1134660085,3245,3245,3245,3245,0
|
|
20230609,124400,1134660085,3245,3245,3250,3245,4
|
|
20230609,124300,1134647100,3250,3240,3250,3235,1073
|
|
20230609,124200,1131170410,3250,3250,3250,3250,2
|
|
20230609,124100,1131163910,3250,3250,3250,3250,0
|
|
20230609,124000,1131163910,3250,3250,3250,3250,0
|
|
20230609,123900,1131163910,3250,3245,3250,3245,22
|
|
20230609,123800,1131092510,3240,3250,3250,3240,151
|
|
20230609,123700,1130603255,3245,3245,3245,3245,2
|
|
20230609,123600,1130596765,3240,3240,3240,3240,7
|
|
20230609,123500,1130574085,3240,3245,3245,3240,330
|
|
20230609,123400,1129504875,3250,3250,3250,3250,0
|
|
20230609,123300,1129504875,3250,3250,3250,3250,318
|
|
20230609,123200,1128471375,3250,3250,3250,3250,207
|
|
20230609,123100,1127798625,3250,3250,3250,3250,0
|
|
20230609,123000,1127798625,3250,3250,3250,3250,2
|
|
20230609,122900,1127792125,3240,3240,3240,3240,0
|
|
20230609,122800,1127792125,3240,3240,3240,3240,1
|
|
20230609,122700,1127788885,3245,3245,3245,3245,1028
|
|
20230609,122600,1124453025,3245,3245,3250,3245,678
|
|
20230609,122500,1122251375,3245,3240,3245,3240,12
|
|
20230609,122400,1122212490,3240,3240,3240,3240,1
|
|
20230609,122300,1122209250,3235,3240,3240,3235,2193
|
|
20230609,122200,1115113355,3240,3240,3240,3240,1474
|
|
20230609,122100,1110337595,3235,3235,3235,3235,394
|
|
20230609,122000,1109063005,3235,3240,3240,3235,979
|
|
20230609,121900,1105895930,3235,3235,3235,3235,101
|
|
20230609,121800,1105569195,3235,3235,3235,3235,1259
|
|
20230609,121700,1101496330,3235,3235,3235,3235,311
|
|
20230609,121600,1100490245,3230,3230,3230,3230,40
|
|
20230609,121500,1100361045,3230,3235,3235,3230,565
|
|
20230609,121400,1098536085,3230,3230,3230,3230,378
|
|
20230609,121300,1097315145,3230,3230,3230,3230,1000
|
|
20230609,121200,1094085145,3230,3230,3235,3230,1047
|
|
20230609,121100,1090702825,3235,3235,3235,3235,20
|
|
20230609,121000,1090638125,3235,3240,3240,3235,3230
|
|
20230609,120900,1080189065,3235,3235,3240,3235,1285
|
|
20230609,120800,1076030025,3235,3235,3235,3235,77
|
|
20230609,120700,1075780930,3240,3240,3240,3240,2
|
|
20230609,120600,1075774450,3235,3235,3235,3235,424
|
|
20230609,120500,1074402810,3240,3240,3240,3240,16
|
|
20230609,120400,1074350970,3240,3240,3240,3240,0
|
|
20230609,120300,1074350970,3240,3240,3240,3240,0
|
|
20230609,120200,1074350970,3240,3235,3240,3235,322
|
|
20230609,120100,1073309290,3235,3235,3235,3235,200
|
|
20230609,120000,1072662290,3235,3240,3240,3235,1121
|
|
20230609,115900,1069035695,3240,3240,3240,3240,0
|
|
20230609,115800,1069035695,3240,3240,3240,3240,506
|
|
20230609,115700,1067396255,3240,3240,3240,3240,2
|
|
20230609,115600,1067389775,3240,3235,3240,3235,281
|
|
20230609,115500,1066480035,3235,3240,3240,3235,1203
|
|
20230609,115400,1062583315,3235,3235,3235,3235,345
|
|
20230609,115300,1061467240,3240,3240,3240,3240,2
|
|
20230609,115200,1061460760,3240,3230,3240,3230,112
|
|
20230609,115100,1061097960,3230,3230,3230,3230,267
|
|
20230609,115000,1060235550,3235,3235,3240,3235,1973
|
|
20230609,114900,1053852885,3235,3235,3240,3235,1204
|
|
20230609,114800,1049957445,3240,3240,3240,3240,151
|
|
20230609,114700,1049468205,3240,3235,3240,3235,307
|
|
20230609,114600,1048475045,3240,3235,3240,3235,501
|
|
20230609,114500,1046854305,3235,3240,3240,3235,1109
|
|
20230609,114400,1043266680,3240,3240,3240,3240,160
|
|
20230609,114300,1042748280,3240,3240,3240,3240,2
|
|
20230609,114200,1042741800,3235,3240,3240,3235,265
|
|
20230609,114100,1041883900,3240,3240,3240,3240,125
|
|
20230609,114000,1041478900,3240,3235,3240,3235,8
|
|
20230609,113900,1041452995,3235,3240,3240,3235,303
|
|
20230609,113800,1040472775,3240,3240,3240,3240,809
|
|
20230609,113700,1037851615,3230,3230,3230,3230,0
|
|
20230609,113600,1037851615,3230,3230,3230,3230,510
|
|
20230609,113500,1036204315,3240,3230,3240,3230,1871
|
|
20230609,113400,1030160965,3230,3230,3230,3230,3118
|
|
20230609,113300,1020089825,3240,3240,3240,3240,7
|
|
20230609,113200,1020067145,3240,3240,3240,3240,0
|
|
20230609,113100,1020067145,3240,3235,3240,3235,1356
|
|
20230609,113000,1015675405,3240,3240,3240,3240,2095
|
|
20230609,112900,1008887605,3240,3240,3240,3240,0
|
|
20230609,112800,1008887605,3240,3235,3240,3230,9703
|
|
20230609,112700,977504955,3240,3240,3240,3240,1
|
|
20230609,112600,977501715,3240,3235,3240,3235,681
|
|
20230609,112500,975298675,3240,3240,3240,3240,16
|
|
20230609,112400,975246835,3240,3240,3240,3240,12
|
|
20230609,112300,975207955,3245,3240,3245,3240,689
|
|
20230609,112200,972975590,3240,3245,3245,3240,130
|
|
20230609,112100,972554350,3245,3230,3245,3230,671
|
|
20230609,112000,970379320,3230,3240,3245,3230,4004
|
|
20230609,111900,957437645,3245,3245,3245,3245,105
|
|
20230609,111800,957096920,3245,3245,3245,3245,106
|
|
20230609,111700,956752950,3250,3245,3250,3245,10
|
|
20230609,111600,956720490,3240,3240,3240,3240,0
|
|
20230609,111500,956720490,3240,3245,3245,3240,103
|
|
20230609,111400,956386755,3235,3235,3235,3235,309
|
|
20230609,111300,955387140,3235,3240,3245,3235,3016
|
|
20230609,111200,945627370,3240,3240,3240,3240,800
|
|
20230609,111100,943035370,3245,3245,3245,3245,0
|
|
20230609,111000,943035370,3245,3245,3245,3245,3
|
|
20230609,110900,943025635,3240,3240,3240,3240,699
|
|
20230609,110800,940760875,3240,3240,3240,3240,301
|
|
20230609,110700,939785635,3240,3240,3240,3240,1051
|
|
20230609,110600,936380395,3240,3240,3240,3235,604
|
|
20230609,110500,934423440,3240,3240,3240,3240,6
|
|
20230609,110400,934404000,3240,3240,3240,3240,3
|
|
20230609,110300,934394280,3240,3240,3240,3240,1553
|
|
20230609,110200,929362560,3250,3250,3250,3250,1244
|
|
20230609,110100,925319560,3240,3250,3250,3240,1028
|
|
20230609,110000,921988090,3240,3240,3240,3240,3
|
|
20230609,105900,921978370,3240,3240,3250,3240,1018
|
|
20230609,105800,918679950,3235,3235,3235,3230,821
|
|
20230609,105700,916024515,3235,3235,3235,3235,1509
|
|
20230609,105600,911142900,3235,3240,3240,3235,920
|
|
20230609,105500,908165730,3240,3240,3240,3235,304
|
|
20230609,105400,907181770,3240,3240,3240,3235,1185
|
|
20230609,105300,903342520,3240,3240,3240,3240,3154
|
|
20230609,105200,893123560,3235,3240,3240,3235,5811
|
|
20230609,105100,874303020,3240,3240,3240,3240,1873
|
|
20230609,105000,868234500,3240,3245,3245,3240,615
|
|
20230609,104900,866240840,3240,3260,3260,3225,51302
|
|
20230609,104800,700082350,3260,3265,3265,3260,391
|
|
20230609,104700,698805910,3265,3265,3265,3265,126
|
|
20230609,104600,698394520,3265,3265,3265,3265,519
|
|
20230609,104500,696699985,3255,3255,3255,3255,1000
|
|
20230609,104400,693444985,3255,3255,3255,3255,223
|
|
20230609,104300,692719120,3265,3265,3265,3265,0
|
|
20230609,104200,692719120,3265,3260,3265,3255,3023
|
|
20230609,104100,682865890,3260,3260,3260,3260,0
|
|
20230609,104000,682865890,3260,3260,3260,3260,4
|
|
20230609,103900,682852850,3265,3265,3265,3265,60
|
|
20230609,103800,682656950,3265,3265,3265,3265,96
|
|
20230609,103700,682343510,3265,3265,3265,3265,0
|
|
20230609,103600,682343510,3265,3260,3265,3260,392
|
|
20230609,103500,681064000,3260,3260,3260,3260,16
|
|
20230609,103400,681011840,3260,3265,3265,3260,823
|
|
20230609,103300,678325245,3270,3270,3270,3270,1
|
|
20230609,103200,678321975,3265,3265,3265,3265,866
|
|
20230609,103100,675494485,3265,3265,3265,3265,115
|
|
20230609,103000,675119010,3265,3265,3265,3265,57
|
|
20230609,102900,674932905,3265,3255,3265,3255,9101
|
|
20230609,102800,645229310,3250,3250,3250,3250,116
|
|
20230609,102700,644852310,3250,3250,3250,3250,441
|
|
20230609,102600,643419060,3250,3250,3250,3250,277
|
|
20230609,102500,642518810,3250,3250,3250,3250,0
|
|
20230609,102400,642518810,3250,3250,3250,3250,0
|
|
20230609,102300,642518810,3250,3250,3250,3250,501
|
|
20230609,102200,640890560,3250,3250,3250,3250,0
|
|
20230609,102100,640890560,3250,3250,3250,3250,1098
|
|
20230609,102000,637322060,3250,3250,3250,3250,578
|
|
20230609,101900,635443560,3250,3250,3250,3245,423
|
|
20230609,101800,634070825,3250,3255,3255,3250,11342
|
|
20230609,101700,597206810,3255,3255,3255,3255,1279
|
|
20230609,101600,593043665,3255,3255,3265,3255,1060
|
|
20230609,101500,589593355,3255,3260,3260,3255,7180
|
|
20230609,101400,566216550,3260,3260,3260,3260,534
|
|
20230609,101300,564475710,3260,3255,3265,3255,383
|
|
20230609,101200,563228515,3255,3255,3255,3255,0
|
|
20230609,101100,563228515,3255,3255,3255,3255,0
|
|
20230609,101000,563228515,3255,3255,3255,3255,0
|
|
20230609,100900,563228515,3255,3265,3265,3255,9601
|
|
20230609,100800,531966530,3265,3265,3265,3265,337
|
|
20230609,100700,530866225,3265,3260,3265,3260,811
|
|
20230609,100600,528222360,3260,3260,3260,3260,228
|
|
20230609,100500,527479080,3270,3270,3270,3270,705
|
|
20230609,100400,525173730,3270,3270,3270,3270,0
|
|
20230609,100300,525173730,3270,3270,3270,3270,2
|
|
20230609,100200,525167190,3260,3270,3270,3260,110
|
|
20230609,100100,524807585,3270,3270,3270,3270,0
|
|
20230609,100000,524807585,3270,3270,3270,3265,112
|
|
20230609,095900,524441350,3270,3270,3270,3270,61
|
|
20230609,095800,524241880,3270,3260,3270,3260,31
|
|
20230609,095700,524140520,3260,3260,3260,3260,20
|
|
20230609,095600,524075320,3260,3260,3260,3260,0
|
|
20230609,095500,524075320,3260,3260,3260,3260,23
|
|
20230609,095400,524000340,3260,3250,3260,3250,327
|
|
20230609,095300,522937580,3250,3265,3265,3250,8261
|
|
20230609,095200,496085260,3255,3255,3255,3255,1000
|
|
20230609,095100,492830260,3255,3255,3255,3255,510
|
|
20230609,095000,491170210,3255,3260,3260,3255,500
|
|
20230609,094900,489540985,3260,3260,3260,3260,102
|
|
20230609,094800,489208465,3260,3255,3260,3255,745
|
|
20230609,094700,486780265,3260,3260,3260,3260,0
|
|
20230609,094600,486780265,3260,3260,3260,3260,1
|
|
20230609,094500,486777005,3255,3255,3255,3255,2295
|
|
20230609,094400,479306780,3255,3260,3260,3255,995
|
|
20230609,094300,476066055,3255,3260,3270,3255,4209
|
|
20230609,094200,462361625,3260,3260,3260,3260,870
|
|
20230609,094100,459525425,3260,3265,3265,3260,1400
|
|
20230609,094000,454959250,3265,3265,3265,3265,311
|
|
20230609,093900,453943835,3270,3265,3270,3265,5
|
|
20230609,093800,453927505,3270,3270,3270,3270,0
|
|
20230609,093700,453927505,3270,3270,3270,3270,0
|
|
20230609,093600,453927505,3270,3270,3270,3255,791
|
|
20230609,093500,451347745,3260,3260,3260,3260,3
|
|
20230609,093400,451337965,3255,3255,3255,3255,2823
|
|
20230609,093300,442149100,3260,3275,3275,3260,2603
|
|
20230609,093200,433642465,3270,3270,3270,3270,3198
|
|
20230609,093100,423185005,3260,3255,3260,3255,814
|
|
20230609,093000,420532115,3250,3255,3255,3250,6055
|
|
20230609,092900,400851890,3250,3255,3255,3245,6582
|
|
20230609,092800,379473015,3255,3255,3255,3255,27
|
|
20230609,092700,379385130,3250,3250,3250,3250,919
|
|
20230609,092600,376398380,3255,3255,3255,3255,477
|
|
20230609,092500,374845745,3260,3255,3260,3250,6150
|
|
20230609,092400,354851285,3255,3265,3265,3255,7647
|
|
20230609,092300,329956230,3265,3260,3270,3260,3232
|
|
20230609,092200,319412465,3260,3265,3270,3260,3470
|
|
20230609,092100,308074140,3265,3265,3265,3265,349
|
|
20230609,092000,306934655,3270,3270,3270,3270,0
|
|
20230609,091900,306934655,3270,3260,3270,3260,4509
|
|
20230609,091800,292208845,3255,3260,3260,3255,3184
|
|
20230609,091700,281844035,3260,3255,3260,3255,2382
|
|
20230609,091600,274090400,3260,3260,3260,3260,3833
|
|
20230609,091500,261594820,3265,3265,3265,3260,709
|
|
20230609,091400,259280385,3260,3260,3265,3255,6389
|
|
20230609,091300,238455170,3265,3260,3270,3260,2053
|
|
20230609,091200,231752125,3265,3270,3275,3265,11416
|
|
20230609,091100,194459390,3275,3275,3275,3270,1802
|
|
20230609,091000,188566690,3280,3270,3280,3270,2004
|
|
20230609,090900,182013570,3270,3275,3275,3270,3971
|
|
20230609,090800,169024975,3275,3285,3285,3275,6163
|
|
20230609,090700,148802295,3280,3280,3280,3280,1309
|
|
20230609,090600,144508775,3280,3275,3280,3275,1054
|
|
20230609,090500,141056675,3270,3275,3275,3270,2000
|
|
20230609,090400,134516525,3280,3275,3280,3275,5482
|
|
20230609,090300,116539460,3280,3275,3290,3275,5096
|
|
20230609,090200,99825965,3275,3270,3280,3260,9541
|
|
20230609,090100,68658925,3275,3275,3280,3275,6721
|
|
20230609,090000,46631260,3280,3300,3300,3280,13859
|