796 lines
38 KiB
CSV
796 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,221300,714059445,3260,3260,3260,3260,2673
|
|
20230608,221200,714059445,3260,3260,3260,3260,0
|
|
20230608,221100,714059445,3260,3260,3260,3260,0
|
|
20230608,221000,714059445,3260,3260,3260,3260,0
|
|
20230608,220900,714059445,3260,3260,3260,3260,0
|
|
20230608,220800,714059445,3260,3260,3260,3260,0
|
|
20230608,220700,714059445,3260,3260,3260,3260,0
|
|
20230608,220600,714059445,3260,3260,3260,3260,0
|
|
20230608,220500,714059445,3260,3260,3260,3260,0
|
|
20230608,220400,714059445,3260,3260,3260,3260,0
|
|
20230608,220300,714059445,3260,3260,3260,3260,0
|
|
20230608,220200,714059445,3260,3260,3260,3260,0
|
|
20230608,220100,714059445,3260,3260,3260,3260,0
|
|
20230608,220000,714059445,3260,3260,3260,3260,0
|
|
20230608,215900,714059445,3260,3260,3260,3260,0
|
|
20230608,215800,714059445,3260,3260,3260,3260,0
|
|
20230608,215700,714059445,3260,3260,3260,3260,0
|
|
20230608,215600,714059445,3260,3260,3260,3260,0
|
|
20230608,215500,714059445,3260,3260,3260,3260,0
|
|
20230608,215400,714059445,3260,3260,3260,3260,0
|
|
20230608,215300,714059445,3260,3260,3260,3260,0
|
|
20230608,215200,714059445,3260,3260,3260,3260,0
|
|
20230608,215100,714059445,3260,3260,3260,3260,0
|
|
20230608,215000,714059445,3260,3260,3260,3260,0
|
|
20230608,214900,714059445,3260,3260,3260,3260,0
|
|
20230608,214800,714059445,3260,3260,3260,3260,0
|
|
20230608,214700,714059445,3260,3260,3260,3260,0
|
|
20230608,214600,714059445,3260,3260,3260,3260,0
|
|
20230608,214500,714059445,3260,3260,3260,3260,0
|
|
20230608,214400,714059445,3260,3260,3260,3260,0
|
|
20230608,214300,714059445,3260,3260,3260,3260,2673
|
|
20230608,214200,714059445,3260,3260,3260,3260,0
|
|
20230608,214100,714059445,3260,3260,3260,3260,0
|
|
20230608,214000,714059445,3260,3260,3260,3260,0
|
|
20230608,213900,714059445,3260,3260,3260,3260,0
|
|
20230608,213800,714059445,3260,3260,3260,3260,0
|
|
20230608,213700,714059445,3260,3260,3260,3260,0
|
|
20230608,213600,714059445,3260,3260,3260,3260,0
|
|
20230608,213500,714059445,3260,3260,3260,3260,0
|
|
20230608,213400,714059445,3260,3260,3260,3260,0
|
|
20230608,213300,714059445,3260,3260,3260,3260,0
|
|
20230608,213200,714059445,3260,3260,3260,3260,0
|
|
20230608,213100,714059445,3260,3260,3260,3260,0
|
|
20230608,213000,714059445,3260,3260,3260,3260,0
|
|
20230608,212900,714059445,3260,3260,3260,3260,0
|
|
20230608,212800,714059445,3260,3260,3260,3260,0
|
|
20230608,212700,714059445,3260,3260,3260,3260,0
|
|
20230608,212600,714059445,3260,3260,3260,3260,0
|
|
20230608,212500,714059445,3260,3260,3260,3260,0
|
|
20230608,212400,714059445,3260,3260,3260,3260,0
|
|
20230608,212300,714059445,3260,3260,3260,3260,0
|
|
20230608,212200,714059445,3260,3260,3260,3260,0
|
|
20230608,212100,714059445,3260,3260,3260,3260,0
|
|
20230608,212000,714059445,3260,3260,3260,3260,0
|
|
20230608,211900,714059445,3260,3260,3260,3260,0
|
|
20230608,211800,714059445,3260,3260,3260,3260,0
|
|
20230608,211700,714059445,3260,3260,3260,3260,0
|
|
20230608,211600,714059445,3260,3260,3260,3260,0
|
|
20230608,211500,714059445,3260,3260,3260,3260,0
|
|
20230608,211400,714059445,3260,3260,3260,3260,0
|
|
20230608,211300,714059445,3260,3260,3260,3260,2673
|
|
20230608,211200,714059445,3260,3260,3260,3260,0
|
|
20230608,211100,714059445,3260,3260,3260,3260,0
|
|
20230608,211000,714059445,3260,3260,3260,3260,0
|
|
20230608,210900,714059445,3260,3260,3260,3260,0
|
|
20230608,210800,714059445,3260,3260,3260,3260,0
|
|
20230608,210700,714059445,3260,3260,3260,3260,0
|
|
20230608,210600,714059445,3260,3260,3260,3260,0
|
|
20230608,210500,714059445,3260,3260,3260,3260,0
|
|
20230608,210400,714059445,3260,3260,3260,3260,0
|
|
20230608,210300,714059445,3260,3260,3260,3260,0
|
|
20230608,210200,714059445,3260,3260,3260,3260,0
|
|
20230608,210100,714059445,3260,3260,3260,3260,0
|
|
20230608,210000,714059445,3260,3260,3260,3260,0
|
|
20230608,205900,714059445,3260,3260,3260,3260,0
|
|
20230608,205800,714059445,3260,3260,3260,3260,0
|
|
20230608,205700,714059445,3260,3260,3260,3260,0
|
|
20230608,205600,714059445,3260,3260,3260,3260,0
|
|
20230608,205500,714059445,3260,3260,3260,3260,0
|
|
20230608,205400,714059445,3260,3260,3260,3260,0
|
|
20230608,205300,714059445,3260,3260,3260,3260,0
|
|
20230608,205200,714059445,3260,3260,3260,3260,0
|
|
20230608,205100,714059445,3260,3260,3260,3260,0
|
|
20230608,205000,714059445,3260,3260,3260,3260,0
|
|
20230608,204900,714059445,3260,3260,3260,3260,0
|
|
20230608,204800,714059445,3260,3260,3260,3260,0
|
|
20230608,204700,714059445,3260,3260,3260,3260,0
|
|
20230608,204600,714059445,3260,3260,3260,3260,0
|
|
20230608,204500,714059445,3260,3260,3260,3260,0
|
|
20230608,204400,714059445,3260,3260,3260,3260,0
|
|
20230608,204300,714059445,3260,3260,3260,3260,2673
|
|
20230608,204200,714059445,3260,3260,3260,3260,0
|
|
20230608,204100,714059445,3260,3260,3260,3260,0
|
|
20230608,204000,714059445,3260,3260,3260,3260,0
|
|
20230608,203900,714059445,3260,3260,3260,3260,0
|
|
20230608,203800,714059445,3260,3260,3260,3260,0
|
|
20230608,203700,714059445,3260,3260,3260,3260,0
|
|
20230608,203600,714059445,3260,3260,3260,3260,0
|
|
20230608,203500,714059445,3260,3260,3260,3260,0
|
|
20230608,203400,714059445,3260,3260,3260,3260,0
|
|
20230608,203300,714059445,3260,3260,3260,3260,0
|
|
20230608,203200,714059445,3260,3260,3260,3260,0
|
|
20230608,203100,714059445,3260,3260,3260,3260,0
|
|
20230608,203000,714059445,3260,3260,3260,3260,0
|
|
20230608,202900,714059445,3260,3260,3260,3260,0
|
|
20230608,202800,714059445,3260,3260,3260,3260,0
|
|
20230608,202700,714059445,3260,3260,3260,3260,0
|
|
20230608,202600,714059445,3260,3260,3260,3260,0
|
|
20230608,202500,714059445,3260,3260,3260,3260,0
|
|
20230608,202400,714059445,3260,3260,3260,3260,0
|
|
20230608,202300,714059445,3260,3260,3260,3260,0
|
|
20230608,202200,714059445,3260,3260,3260,3260,0
|
|
20230608,202100,714059445,3260,3260,3260,3260,0
|
|
20230608,202000,714059445,3260,3260,3260,3260,0
|
|
20230608,201900,714059445,3260,3260,3260,3260,0
|
|
20230608,201800,714059445,3260,3260,3260,3260,0
|
|
20230608,201700,714059445,3260,3260,3260,3260,0
|
|
20230608,201600,714059445,3260,3260,3260,3260,0
|
|
20230608,201500,714059445,3260,3260,3260,3260,0
|
|
20230608,201400,714059445,3260,3260,3260,3260,0
|
|
20230608,201300,714059445,3260,3260,3260,3260,2673
|
|
20230608,201200,714059445,3260,3260,3260,3260,0
|
|
20230608,201100,714059445,3260,3260,3260,3260,0
|
|
20230608,201000,714059445,3260,3260,3260,3260,0
|
|
20230608,200900,714059445,3260,3260,3260,3260,0
|
|
20230608,200800,714059445,3260,3260,3260,3260,0
|
|
20230608,200700,714059445,3260,3260,3260,3260,0
|
|
20230608,200600,714059445,3260,3260,3260,3260,0
|
|
20230608,200500,714059445,3260,3260,3260,3260,0
|
|
20230608,200400,714059445,3260,3260,3260,3260,0
|
|
20230608,200300,714059445,3260,3260,3260,3260,0
|
|
20230608,200200,714059445,3260,3260,3260,3260,0
|
|
20230608,200100,714059445,3260,3260,3260,3260,0
|
|
20230608,200000,714059445,3260,3260,3260,3260,0
|
|
20230608,195900,714059445,3260,3260,3260,3260,0
|
|
20230608,195800,714059445,3260,3260,3260,3260,0
|
|
20230608,195700,714059445,3260,3260,3260,3260,0
|
|
20230608,195600,714059445,3260,3260,3260,3260,0
|
|
20230608,195500,714059445,3260,3260,3260,3260,0
|
|
20230608,195400,714059445,3260,3260,3260,3260,0
|
|
20230608,195300,714059445,3260,3260,3260,3260,0
|
|
20230608,195200,714059445,3260,3260,3260,3260,0
|
|
20230608,195100,714059445,3260,3260,3260,3260,0
|
|
20230608,195000,714059445,3260,3260,3260,3260,0
|
|
20230608,194900,714059445,3260,3260,3260,3260,0
|
|
20230608,194800,714059445,3260,3260,3260,3260,0
|
|
20230608,194700,714059445,3260,3260,3260,3260,0
|
|
20230608,194600,714059445,3260,3260,3260,3260,0
|
|
20230608,194500,714059445,3260,3260,3260,3260,0
|
|
20230608,194400,714059445,3260,3260,3260,3260,0
|
|
20230608,194300,714059445,3260,3260,3260,3260,2673
|
|
20230608,194200,714059445,3260,3260,3260,3260,0
|
|
20230608,194100,714059445,3260,3260,3260,3260,0
|
|
20230608,194000,714059445,3260,3260,3260,3260,0
|
|
20230608,193900,714059445,3260,3260,3260,3260,0
|
|
20230608,193800,714059445,3260,3260,3260,3260,0
|
|
20230608,193700,714059445,3260,3260,3260,3260,0
|
|
20230608,193600,714059445,3260,3260,3260,3260,0
|
|
20230608,193500,714059445,3260,3260,3260,3260,0
|
|
20230608,193400,714059445,3260,3260,3260,3260,0
|
|
20230608,193300,714059445,3260,3260,3260,3260,0
|
|
20230608,193200,714059445,3260,3260,3260,3260,0
|
|
20230608,193100,714059445,3260,3260,3260,3260,0
|
|
20230608,193000,714059445,3260,3260,3260,3260,0
|
|
20230608,192900,714059445,3260,3260,3260,3260,0
|
|
20230608,192800,714059445,3260,3260,3260,3260,0
|
|
20230608,192700,714059445,3260,3260,3260,3260,0
|
|
20230608,192600,714059445,3260,3260,3260,3260,0
|
|
20230608,192500,714059445,3260,3260,3260,3260,0
|
|
20230608,192400,714059445,3260,3260,3260,3260,0
|
|
20230608,192300,714059445,3260,3260,3260,3260,0
|
|
20230608,192200,714059445,3260,3260,3260,3260,0
|
|
20230608,192100,714059445,3260,3260,3260,3260,0
|
|
20230608,192000,714059445,3260,3260,3260,3260,0
|
|
20230608,191900,714059445,3260,3260,3260,3260,0
|
|
20230608,191800,714059445,3260,3260,3260,3260,0
|
|
20230608,191700,714059445,3260,3260,3260,3260,0
|
|
20230608,191600,714059445,3260,3260,3260,3260,0
|
|
20230608,191500,714059445,3260,3260,3260,3260,0
|
|
20230608,191400,714059445,3260,3260,3260,3260,0
|
|
20230608,191300,714059445,3260,3260,3260,3260,2673
|
|
20230608,191200,714059445,3260,3260,3260,3260,0
|
|
20230608,191100,714059445,3260,3260,3260,3260,0
|
|
20230608,191000,714059445,3260,3260,3260,3260,0
|
|
20230608,190900,714059445,3260,3260,3260,3260,0
|
|
20230608,190800,714059445,3260,3260,3260,3260,0
|
|
20230608,190700,714059445,3260,3260,3260,3260,0
|
|
20230608,190600,714059445,3260,3260,3260,3260,0
|
|
20230608,190500,714059445,3260,3260,3260,3260,0
|
|
20230608,190400,714059445,3260,3260,3260,3260,0
|
|
20230608,190300,714059445,3260,3260,3260,3260,0
|
|
20230608,190200,714059445,3260,3260,3260,3260,0
|
|
20230608,190100,714059445,3260,3260,3260,3260,0
|
|
20230608,190000,714059445,3260,3260,3260,3260,0
|
|
20230608,185900,714059445,3260,3260,3260,3260,0
|
|
20230608,185800,714059445,3260,3260,3260,3260,0
|
|
20230608,185700,714059445,3260,3260,3260,3260,0
|
|
20230608,185600,714059445,3260,3260,3260,3260,0
|
|
20230608,185500,714059445,3260,3260,3260,3260,0
|
|
20230608,185400,714059445,3260,3260,3260,3260,0
|
|
20230608,185300,714059445,3260,3260,3260,3260,0
|
|
20230608,185200,714059445,3260,3260,3260,3260,0
|
|
20230608,185100,714059445,3260,3260,3260,3260,0
|
|
20230608,185000,714059445,3260,3260,3260,3260,0
|
|
20230608,184900,714059445,3260,3260,3260,3260,0
|
|
20230608,184800,714059445,3260,3260,3260,3260,0
|
|
20230608,184700,714059445,3260,3260,3260,3260,0
|
|
20230608,184600,714059445,3260,3260,3260,3260,0
|
|
20230608,184500,714059445,3260,3260,3260,3260,0
|
|
20230608,184400,714059445,3260,3260,3260,3260,0
|
|
20230608,184300,714059445,3260,3260,3260,3260,2673
|
|
20230608,184200,714059445,3260,3260,3260,3260,0
|
|
20230608,184100,714059445,3260,3260,3260,3260,0
|
|
20230608,184000,714059445,3260,3260,3260,3260,0
|
|
20230608,183900,714059445,3260,3260,3260,3260,0
|
|
20230608,183800,714059445,3260,3260,3260,3260,0
|
|
20230608,183700,714059445,3260,3260,3260,3260,0
|
|
20230608,183600,714059445,3260,3260,3260,3260,0
|
|
20230608,183500,714059445,3260,3260,3260,3260,0
|
|
20230608,183400,714059445,3260,3260,3260,3260,0
|
|
20230608,183300,714059445,3260,3260,3260,3260,0
|
|
20230608,183200,714059445,3260,3260,3260,3260,0
|
|
20230608,183100,714059445,3260,3260,3260,3260,0
|
|
20230608,183000,714059445,3260,3260,3260,3260,0
|
|
20230608,182900,714059445,3260,3260,3260,3260,0
|
|
20230608,182800,714059445,3260,3260,3260,3260,0
|
|
20230608,182700,714059445,3260,3260,3260,3260,0
|
|
20230608,182600,714059445,3260,3260,3260,3260,0
|
|
20230608,182500,714059445,3260,3260,3260,3260,0
|
|
20230608,182400,714059445,3260,3260,3260,3260,0
|
|
20230608,182300,714059445,3260,3260,3260,3260,0
|
|
20230608,182200,714059445,3260,3260,3260,3260,0
|
|
20230608,182100,714059445,3260,3260,3260,3260,0
|
|
20230608,182000,714059445,3260,3260,3260,3260,0
|
|
20230608,181900,714059445,3260,3260,3260,3260,0
|
|
20230608,181800,714059445,3260,3260,3260,3260,0
|
|
20230608,181700,714059445,3260,3260,3260,3260,0
|
|
20230608,181600,714059445,3260,3260,3260,3260,0
|
|
20230608,181500,714059445,3260,3260,3260,3260,0
|
|
20230608,181400,714059445,3260,3260,3260,3260,0
|
|
20230608,181300,714059445,3260,3260,3260,3260,2673
|
|
20230608,181200,714059445,3260,3260,3260,3260,0
|
|
20230608,181100,714059445,3260,3260,3260,3260,0
|
|
20230608,181000,714059445,3260,3260,3260,3260,0
|
|
20230608,180900,714059445,3260,3260,3260,3260,0
|
|
20230608,180800,714059445,3260,3260,3260,3260,0
|
|
20230608,180700,714059445,3260,3260,3260,3260,0
|
|
20230608,180600,714059445,3260,3260,3260,3260,0
|
|
20230608,180500,714059445,3260,3260,3260,3260,0
|
|
20230608,180400,714059445,3260,3260,3260,3260,0
|
|
20230608,180300,714059445,3260,3260,3260,3260,0
|
|
20230608,180200,714059445,3260,3260,3260,3260,0
|
|
20230608,180100,714059445,3260,3260,3260,3260,0
|
|
20230608,180000,714059445,3260,3260,3260,3260,0
|
|
20230608,175900,714059445,3260,3260,3260,3260,0
|
|
20230608,175800,714059445,3260,3260,3260,3260,0
|
|
20230608,175700,714059445,3260,3260,3260,3260,0
|
|
20230608,175600,714059445,3260,3260,3260,3260,0
|
|
20230608,175500,714059445,3260,3260,3260,3260,0
|
|
20230608,175400,714059445,3260,3260,3260,3260,0
|
|
20230608,175300,714059445,3260,3260,3260,3260,0
|
|
20230608,175200,714059445,3260,3260,3260,3260,0
|
|
20230608,175100,714059445,3260,3260,3260,3260,0
|
|
20230608,175000,714059445,3260,3260,3260,3260,0
|
|
20230608,174900,714059445,3260,3260,3260,3260,0
|
|
20230608,174800,714059445,3260,3260,3260,3260,0
|
|
20230608,174700,714059445,3260,3260,3260,3260,0
|
|
20230608,174600,714059445,3260,3260,3260,3260,0
|
|
20230608,174500,714059445,3260,3260,3260,3260,0
|
|
20230608,174400,714059445,3260,3260,3260,3260,0
|
|
20230608,174300,714059445,3260,3260,3260,3260,2673
|
|
20230608,174200,714059445,3260,3260,3260,3260,0
|
|
20230608,174100,714059445,3260,3260,3260,3260,0
|
|
20230608,174000,714059445,3260,3260,3260,3260,0
|
|
20230608,173900,714059445,3260,3260,3260,3260,0
|
|
20230608,173800,714059445,3260,3260,3260,3260,0
|
|
20230608,173700,714059445,3260,3260,3260,3260,0
|
|
20230608,173600,714059445,3260,3260,3260,3260,0
|
|
20230608,173500,714059445,3260,3260,3260,3260,0
|
|
20230608,173400,714059445,3260,3260,3260,3260,0
|
|
20230608,173300,714059445,3260,3260,3260,3260,0
|
|
20230608,173200,714059445,3260,3260,3260,3260,0
|
|
20230608,173100,714059445,3260,3260,3260,3260,0
|
|
20230608,173000,714059445,3260,3260,3260,3260,0
|
|
20230608,172900,714059445,3260,3260,3260,3260,0
|
|
20230608,172800,714059445,3260,3260,3260,3260,0
|
|
20230608,172700,714059445,3260,3260,3260,3260,0
|
|
20230608,172600,714059445,3260,3260,3260,3260,0
|
|
20230608,172500,714059445,3260,3260,3260,3260,0
|
|
20230608,172400,714059445,3260,3260,3260,3260,0
|
|
20230608,172300,714059445,3260,3260,3260,3260,0
|
|
20230608,172200,714059445,3260,3260,3260,3260,0
|
|
20230608,172100,714059445,3260,3260,3260,3260,0
|
|
20230608,172000,714059445,3260,3260,3260,3260,0
|
|
20230608,171900,714059445,3260,3260,3260,3260,0
|
|
20230608,171800,714059445,3260,3260,3260,3260,0
|
|
20230608,171700,714059445,3260,3260,3260,3260,0
|
|
20230608,171600,714059445,3260,3260,3260,3260,0
|
|
20230608,171500,714059445,3260,3260,3260,3260,0
|
|
20230608,171400,714059445,3260,3260,3260,3260,0
|
|
20230608,171300,714059445,3260,3260,3260,3260,2673
|
|
20230608,171200,714059445,3260,3260,3260,3260,0
|
|
20230608,171100,714059445,3260,3260,3260,3260,0
|
|
20230608,171000,714059445,3260,3260,3260,3260,0
|
|
20230608,170900,714059445,3260,3260,3260,3260,0
|
|
20230608,170800,714059445,3260,3260,3260,3260,0
|
|
20230608,170700,714059445,3260,3260,3260,3260,0
|
|
20230608,170600,714059445,3260,3260,3260,3260,0
|
|
20230608,170500,714059445,3260,3260,3260,3260,0
|
|
20230608,170400,714059445,3260,3260,3260,3260,0
|
|
20230608,170300,714059445,3260,3260,3260,3260,0
|
|
20230608,170200,714059445,3260,3260,3260,3260,0
|
|
20230608,170100,714059445,3260,3260,3260,3260,0
|
|
20230608,170000,714059445,3260,3260,3260,3260,0
|
|
20230608,165900,714059445,3260,3260,3260,3260,0
|
|
20230608,165800,714059445,3260,3260,3260,3260,0
|
|
20230608,165700,714059445,3260,3260,3260,3260,0
|
|
20230608,165600,714059445,3260,3260,3260,3260,0
|
|
20230608,165500,714059445,3260,3260,3260,3260,0
|
|
20230608,165400,714059445,3260,3260,3260,3260,0
|
|
20230608,165300,714059445,3260,3260,3260,3260,0
|
|
20230608,165200,714059445,3260,3260,3260,3260,0
|
|
20230608,165100,714059445,3260,3260,3260,3260,0
|
|
20230608,165000,714059445,3260,3260,3260,3260,0
|
|
20230608,164900,714059445,3260,3260,3260,3260,0
|
|
20230608,164800,714059445,3260,3260,3260,3260,0
|
|
20230608,164700,714059445,3260,3260,3260,3260,0
|
|
20230608,164600,714059445,3260,3260,3260,3260,0
|
|
20230608,164500,714059445,3260,3260,3260,3260,0
|
|
20230608,164400,714059445,3260,3260,3260,3260,0
|
|
20230608,164300,714059445,3260,3260,3260,3260,2673
|
|
20230608,164200,714059445,3260,3260,3260,3260,0
|
|
20230608,164100,714059445,3260,3260,3260,3260,0
|
|
20230608,164000,714059445,3260,3260,3260,3260,0
|
|
20230608,163900,714059445,3260,3260,3260,3260,0
|
|
20230608,163800,714059445,3260,3260,3260,3260,0
|
|
20230608,163700,714059445,3260,3260,3260,3260,0
|
|
20230608,163600,714059445,3260,3260,3260,3260,0
|
|
20230608,163500,714059445,3260,3260,3260,3260,0
|
|
20230608,163400,714059445,3260,3260,3260,3260,0
|
|
20230608,163300,714059445,3260,3260,3260,3260,0
|
|
20230608,163200,714059445,3260,3260,3260,3260,0
|
|
20230608,163100,714059445,3260,3260,3260,3260,0
|
|
20230608,163000,714059445,3260,3260,3260,3260,0
|
|
20230608,162900,714059445,3260,3260,3260,3260,0
|
|
20230608,162800,714059445,3260,3260,3260,3260,0
|
|
20230608,162700,714059445,3260,3260,3260,3260,0
|
|
20230608,162600,714059445,3260,3260,3260,3260,0
|
|
20230608,162500,714059445,3260,3260,3260,3260,0
|
|
20230608,162400,714059445,3260,3260,3260,3260,0
|
|
20230608,162300,714059445,3260,3260,3260,3260,0
|
|
20230608,162200,714059445,3260,3260,3260,3260,0
|
|
20230608,162100,714059445,3260,3260,3260,3260,0
|
|
20230608,162000,714059445,3260,3260,3260,3260,0
|
|
20230608,161900,714059445,3260,3260,3260,3260,0
|
|
20230608,161800,714059445,3260,3260,3260,3260,0
|
|
20230608,161700,714059445,3260,3260,3260,3260,0
|
|
20230608,161600,714059445,3260,3260,3260,3260,0
|
|
20230608,161500,714059445,3260,3260,3260,3260,0
|
|
20230608,161400,714059445,3260,3260,3260,3260,0
|
|
20230608,161300,714059445,3260,3260,3260,3260,2673
|
|
20230608,161200,714059445,3260,3260,3260,3260,0
|
|
20230608,161100,714059445,3260,3260,3260,3260,0
|
|
20230608,161000,714059445,3260,3260,3260,3260,0
|
|
20230608,160900,714059445,3260,3260,3260,3260,0
|
|
20230608,160800,714059445,3260,3260,3260,3260,0
|
|
20230608,160700,714059445,3260,3260,3260,3260,0
|
|
20230608,160600,714059445,3260,3260,3260,3260,0
|
|
20230608,160500,714059445,3260,3260,3260,3260,0
|
|
20230608,160400,714059445,3260,3260,3260,3260,0
|
|
20230608,160300,714059445,3260,3260,3260,3260,0
|
|
20230608,160200,714059445,3260,3260,3260,3260,0
|
|
20230608,160100,714059445,3260,3260,3260,3260,0
|
|
20230608,160000,714059445,3260,3260,3260,3260,0
|
|
20230608,155900,714059445,3260,3260,3260,3260,0
|
|
20230608,155800,714059445,3260,3260,3260,3260,0
|
|
20230608,155700,714059445,3260,3260,3260,3260,0
|
|
20230608,155600,714059445,3260,3260,3260,3260,0
|
|
20230608,155500,714059445,3260,3260,3260,3260,0
|
|
20230608,155400,714059445,3260,3260,3260,3260,0
|
|
20230608,155300,714059445,3260,3260,3260,3260,0
|
|
20230608,155200,714059445,3260,3260,3260,3260,0
|
|
20230608,155100,714059445,3260,3260,3260,3260,0
|
|
20230608,155000,714059445,3260,3260,3260,3260,0
|
|
20230608,154900,714059445,3260,3260,3260,3260,0
|
|
20230608,154800,714059445,3260,3260,3260,3260,0
|
|
20230608,154700,714059445,3260,3260,3260,3260,0
|
|
20230608,154600,714059445,3260,3260,3260,3260,0
|
|
20230608,154500,714059445,3260,3260,3260,3260,0
|
|
20230608,154400,714059445,3260,3260,3260,3260,0
|
|
20230608,154300,714059445,3260,3260,3260,3260,2673
|
|
20230608,154200,714059445,3260,3260,3260,3260,0
|
|
20230608,154100,714059445,3260,3260,3260,3260,0
|
|
20230608,154000,714059445,3260,3260,3260,3260,0
|
|
20230608,153900,714059445,3260,3260,3260,3260,0
|
|
20230608,153800,714059445,3260,3260,3260,3260,0
|
|
20230608,153700,714059445,3260,3260,3260,3260,0
|
|
20230608,153600,714059445,3260,3260,3260,3260,0
|
|
20230608,153500,714059445,3260,3260,3260,3260,0
|
|
20230608,153400,714059445,3260,3260,3260,3260,0
|
|
20230608,153300,714059445,3260,3260,3260,3260,0
|
|
20230608,153200,714059445,3260,3260,3260,3260,0
|
|
20230608,153100,714059445,3260,3260,3260,3260,0
|
|
20230608,153000,714059445,3260,3260,3260,3260,2673
|
|
20230608,152900,705345465,3265,3265,3265,3265,0
|
|
20230608,152800,705345465,3265,3265,3265,3265,0
|
|
20230608,152700,705345465,3265,3265,3265,3265,0
|
|
20230608,152600,705345465,3265,3265,3265,3265,0
|
|
20230608,152500,705345465,3265,3265,3265,3265,0
|
|
20230608,152400,705345465,3265,3265,3265,3265,0
|
|
20230608,152300,705345465,3265,3265,3265,3265,0
|
|
20230608,152200,705345465,3265,3265,3265,3265,0
|
|
20230608,152100,705345465,3265,3265,3265,3265,0
|
|
20230608,152000,705345465,3265,3265,3265,3265,0
|
|
20230608,151900,705345465,3265,3265,3265,3265,1099
|
|
20230608,151800,701757230,3270,3270,3275,3270,1562
|
|
20230608,151700,696649485,3270,3275,3275,3270,192
|
|
20230608,151600,696021640,3275,3265,3275,3265,461
|
|
20230608,151500,694513670,3275,3265,3275,3255,3001
|
|
20230608,151400,684739555,3270,3270,3270,3270,60
|
|
20230608,151300,684543355,3270,3275,3275,3270,41
|
|
20230608,151200,684409280,3265,3270,3270,3265,2000
|
|
20230608,151100,677873155,3275,3275,3275,3275,1
|
|
20230608,151000,677869880,3275,3270,3275,3270,402
|
|
20230608,150900,676555335,3270,3270,3270,3270,219
|
|
20230608,150800,675839205,3270,3270,3270,3270,104
|
|
20230608,150700,675499125,3275,3275,3275,3275,115
|
|
20230608,150600,675122500,3280,3265,3280,3265,3023
|
|
20230608,150500,665219085,3265,3265,3265,3265,5
|
|
20230608,150400,665202760,3265,3270,3270,3265,70
|
|
20230608,150300,664973885,3265,3265,3265,3265,44
|
|
20230608,150200,664830225,3270,3275,3275,3270,42
|
|
20230608,150100,664692875,3270,3270,3270,3270,32
|
|
20230608,150000,664588235,3270,3270,3270,3270,1
|
|
20230608,145900,664584965,3270,3260,3270,3260,190
|
|
20230608,145800,663965440,3260,3260,3260,3260,316
|
|
20230608,145700,662935280,3260,3270,3270,3260,700
|
|
20230608,145600,660653250,3270,3270,3270,3270,10
|
|
20230608,145500,660620550,3270,3275,3275,3260,1321
|
|
20230608,145400,656307915,3275,3275,3275,3270,98
|
|
20230608,145300,655987060,3275,3275,3280,3270,445
|
|
20230608,145200,654529755,3275,3280,3280,3275,33
|
|
20230608,145100,654421540,3280,3280,3280,3280,5
|
|
20230608,145000,654405140,3280,3285,3285,3280,105
|
|
20230608,144900,654060735,3285,3280,3285,3280,2510
|
|
20230608,144800,645819820,3280,3275,3280,3275,1589
|
|
20230608,144700,640608160,3275,3280,3280,3265,170
|
|
20230608,144600,640051855,3275,3275,3275,3275,88
|
|
20230608,144500,639763655,3275,3275,3275,3275,457
|
|
20230608,144400,638266980,3275,3275,3275,3275,17
|
|
20230608,144300,638211305,3275,3275,3275,3275,3
|
|
20230608,144200,638201480,3270,3275,3275,3270,26
|
|
20230608,144100,638116445,3275,3275,3275,3275,16
|
|
20230608,144000,638064045,3275,3275,3275,3275,152
|
|
20230608,143900,637566245,3275,3270,3275,3270,55
|
|
20230608,143800,637386370,3275,3275,3275,3275,173
|
|
20230608,143700,636819795,3275,3275,3275,3275,110
|
|
20230608,143600,636459545,3275,3270,3275,3270,1425
|
|
20230608,143500,631792745,3275,3270,3275,3270,1819
|
|
20230608,143400,625838185,3270,3260,3270,3260,6031
|
|
20230608,143300,606171765,3255,3260,3260,3255,1063
|
|
20230608,143200,602706390,3255,3260,3260,3255,1741
|
|
20230608,143100,597030750,3255,3250,3255,3250,4932
|
|
20230608,143000,580989235,3250,3245,3250,3245,2170
|
|
20230608,142900,573947580,3240,3240,3240,3240,1
|
|
20230608,142800,573944340,3240,3240,3240,3240,0
|
|
20230608,142700,573944340,3240,3240,3240,3240,901
|
|
20230608,142600,571025100,3235,3235,3235,3235,940
|
|
20230608,142500,567984200,3235,3230,3235,3230,8
|
|
20230608,142400,567958355,3230,3230,3230,3230,1675
|
|
20230608,142300,562548105,3230,3230,3235,3230,110
|
|
20230608,142200,562192285,3230,3230,3230,3230,15
|
|
20230608,142100,562143835,3235,3235,3235,3235,0
|
|
20230608,142000,562143835,3235,3235,3235,3235,0
|
|
20230608,141900,562143835,3235,3235,3235,3235,350
|
|
20230608,141800,561011585,3230,3230,3230,3230,0
|
|
20230608,141700,561011585,3230,3235,3235,3230,206
|
|
20230608,141600,560346180,3235,3230,3235,3225,9
|
|
20230608,141500,560317130,3230,3230,3230,3230,200
|
|
20230608,141400,559671130,3235,3235,3235,3235,0
|
|
20230608,141300,559671130,3235,3220,3235,3220,1080
|
|
20230608,141200,556185365,3220,3210,3220,3210,2504
|
|
20230608,141100,548147455,3210,3210,3210,3210,15
|
|
20230608,141000,548099305,3210,3220,3220,3210,710
|
|
20230608,140900,545817475,3215,3215,3215,3215,215
|
|
20230608,140800,545126250,3220,3220,3220,3220,910
|
|
20230608,140700,542196050,3220,3220,3220,3220,100
|
|
20230608,140600,541874050,3220,3220,3220,3220,0
|
|
20230608,140500,541874050,3220,3220,3220,3220,50
|
|
20230608,140400,541713050,3230,3230,3230,3230,0
|
|
20230608,140300,541713050,3230,3230,3230,3230,0
|
|
20230608,140200,541713050,3230,3230,3230,3230,1
|
|
20230608,140100,541709820,3215,3215,3215,3215,2
|
|
20230608,140000,541703390,3215,3220,3220,3215,318
|
|
20230608,135900,540680870,3225,3225,3225,3225,130
|
|
20230608,135800,540261620,3225,3225,3225,3225,0
|
|
20230608,135700,540261620,3225,3225,3225,3225,0
|
|
20230608,135600,540261620,3225,3225,3225,3225,700
|
|
20230608,135500,538004120,3225,3225,3225,3225,0
|
|
20230608,135400,538004120,3225,3220,3225,3220,101
|
|
20230608,135300,537678895,3220,3220,3220,3220,50
|
|
20230608,135200,537517895,3220,3220,3220,3220,600
|
|
20230608,135100,535585895,3220,3220,3220,3220,50
|
|
20230608,135000,535424895,3220,3220,3220,3220,0
|
|
20230608,134900,535424895,3220,3220,3225,3220,931
|
|
20230608,134800,532426825,3225,3225,3225,3225,1
|
|
20230608,134700,532423600,3220,3220,3220,3220,193
|
|
20230608,134600,531802140,3225,3225,3225,3225,878
|
|
20230608,134500,528970590,3225,3225,3225,3225,61
|
|
20230608,134400,528773865,3235,3225,3235,3225,145
|
|
20230608,134300,528306230,3225,3225,3225,3225,1521
|
|
20230608,134200,523401005,3230,3230,3230,3230,59
|
|
20230608,134100,523210435,3230,3235,3245,3230,5
|
|
20230608,134000,523194260,3245,3240,3245,3240,50
|
|
20230608,133900,523032020,3245,3240,3245,3240,61
|
|
20230608,133800,522834170,3245,3245,3245,3245,0
|
|
20230608,133700,522834170,3245,3245,3245,3245,3
|
|
20230608,133600,522824435,3245,3245,3245,3245,1
|
|
20230608,133500,522821190,3230,3230,3230,3230,535
|
|
20230608,133400,521093140,3230,3230,3230,3230,10
|
|
20230608,133300,521060840,3230,3230,3230,3230,0
|
|
20230608,133200,521060840,3230,3230,3230,3230,0
|
|
20230608,133100,521060840,3230,3230,3230,3230,0
|
|
20230608,133000,521060840,3230,3230,3230,3230,30
|
|
20230608,132900,520963940,3230,3230,3230,3230,21
|
|
20230608,132800,520896110,3225,3225,3225,3225,840
|
|
20230608,132700,518187110,3230,3230,3230,3230,9
|
|
20230608,132600,518158040,3230,3230,3230,3230,0
|
|
20230608,132500,518158040,3230,3230,3230,3230,2
|
|
20230608,132400,518151580,3225,3225,3225,3225,353
|
|
20230608,132300,517013155,3225,3225,3225,3225,0
|
|
20230608,132200,517013155,3225,3225,3225,3225,0
|
|
20230608,132100,517013155,3225,3225,3225,3225,339
|
|
20230608,132000,515919880,3225,3225,3225,3225,0
|
|
20230608,131900,515919880,3225,3225,3225,3225,6
|
|
20230608,131800,515900530,3220,3220,3220,3220,89
|
|
20230608,131700,515613950,3215,3215,3215,3215,1000
|
|
20230608,131600,512398950,3220,3220,3220,3220,412
|
|
20230608,131500,511072310,3225,3225,3225,3225,1
|
|
20230608,131400,511069085,3225,3225,3225,3225,50
|
|
20230608,131300,510907835,3225,3225,3225,3225,0
|
|
20230608,131200,510907835,3225,3225,3225,3225,604
|
|
20230608,131100,508959935,3230,3225,3230,3225,221
|
|
20230608,131000,508246205,3225,3230,3230,3225,122
|
|
20230608,130900,507852285,3230,3230,3230,3230,446
|
|
20230608,130800,506411705,3235,3235,3235,3235,2
|
|
20230608,130700,506405235,3235,3240,3240,3235,2404
|
|
20230608,130600,498621855,3240,3240,3240,3240,43
|
|
20230608,130500,498482535,3240,3240,3240,3240,1
|
|
20230608,130400,498479295,3250,3250,3250,3250,30
|
|
20230608,130300,498381795,3245,3245,3245,3245,4
|
|
20230608,130200,498368815,3245,3245,3245,3245,2
|
|
20230608,130100,498362325,3245,3240,3245,3240,102
|
|
20230608,130000,498031790,3240,3240,3240,3240,35
|
|
20230608,125900,497918390,3240,3240,3240,3240,200
|
|
20230608,125800,497270390,3240,3240,3250,3240,109
|
|
20230608,125700,496917165,3235,3235,3235,3235,18
|
|
20230608,125600,496858935,3240,3240,3240,3235,457
|
|
20230608,125500,495378265,3240,3240,3240,3240,56
|
|
20230608,125400,495196825,3240,3240,3240,3240,1055
|
|
20230608,125300,491778625,3245,3245,3245,3245,495
|
|
20230608,125200,490172350,3245,3250,3250,3245,26
|
|
20230608,125100,490087930,3250,3250,3250,3250,1
|
|
20230608,125000,490084680,3250,3250,3250,3245,17
|
|
20230608,124900,490029495,3250,3250,3250,3250,0
|
|
20230608,124800,490029495,3250,3250,3250,3250,0
|
|
20230608,124700,490029495,3250,3250,3250,3250,1
|
|
20230608,124600,490026245,3250,3250,3250,3250,0
|
|
20230608,124500,490026245,3250,3250,3250,3250,0
|
|
20230608,124400,490026245,3250,3250,3250,3250,0
|
|
20230608,124300,490026245,3250,3250,3250,3250,0
|
|
20230608,124200,490026245,3250,3250,3250,3250,35
|
|
20230608,124100,489912495,3255,3245,3255,3245,26
|
|
20230608,124000,489828040,3245,3245,3245,3245,169
|
|
20230608,123900,489279635,3255,3250,3255,3250,101
|
|
20230608,123800,488951380,3245,3245,3245,3245,323
|
|
20230608,123700,487903245,3245,3250,3250,3245,2045
|
|
20230608,123600,481257390,3250,3250,3250,3250,1058
|
|
20230608,123500,477818890,3250,3250,3250,3250,0
|
|
20230608,123400,477818890,3250,3250,3250,3250,8
|
|
20230608,123300,477792890,3250,3255,3255,3250,226
|
|
20230608,123200,477057300,3255,3255,3255,3255,13
|
|
20230608,123100,477014985,3255,3255,3255,3255,0
|
|
20230608,123000,477014985,3255,3260,3260,3255,355
|
|
20230608,122900,475859185,3255,3255,3255,3255,0
|
|
20230608,122800,475859185,3255,3255,3255,3255,0
|
|
20230608,122700,475859185,3255,3255,3255,3255,210
|
|
20230608,122600,475175635,3255,3255,3255,3255,0
|
|
20230608,122500,475175635,3255,3255,3255,3255,0
|
|
20230608,122400,475175635,3255,3255,3255,3255,0
|
|
20230608,122300,475175635,3255,3255,3255,3255,6
|
|
20230608,122200,475156105,3255,3260,3260,3255,68
|
|
20230608,122100,474934740,3260,3260,3260,3260,0
|
|
20230608,122000,474934740,3260,3260,3260,3260,7
|
|
20230608,121900,474911920,3255,3255,3255,3255,0
|
|
20230608,121800,474911920,3255,3255,3255,3255,0
|
|
20230608,121700,474911920,3255,3255,3255,3255,0
|
|
20230608,121600,474911920,3255,3260,3260,3255,2161
|
|
20230608,121500,467874755,3260,3260,3260,3260,22
|
|
20230608,121400,467803035,3260,3260,3260,3260,0
|
|
20230608,121300,467803035,3260,3260,3260,3260,3
|
|
20230608,121200,467793255,3260,3260,3260,3260,91
|
|
20230608,121100,467496595,3265,3265,3265,3265,0
|
|
20230608,121000,467496595,3265,3265,3265,3265,0
|
|
20230608,120900,467496595,3265,3265,3265,3265,59
|
|
20230608,120800,467303960,3260,3260,3260,3260,300
|
|
20230608,120700,466325960,3260,3260,3260,3260,0
|
|
20230608,120600,466325960,3260,3260,3260,3260,0
|
|
20230608,120500,466325960,3260,3260,3260,3260,0
|
|
20230608,120400,466325960,3260,3260,3260,3260,0
|
|
20230608,120300,466325960,3260,3260,3260,3260,0
|
|
20230608,120200,466325960,3260,3260,3260,3260,0
|
|
20230608,120100,466325960,3260,3260,3260,3260,0
|
|
20230608,120000,466325960,3260,3260,3260,3260,0
|
|
20230608,115900,466325960,3260,3260,3260,3260,0
|
|
20230608,115800,466325960,3260,3260,3260,3260,0
|
|
20230608,115700,466325960,3260,3260,3260,3260,0
|
|
20230608,115600,466325960,3260,3260,3260,3260,664
|
|
20230608,115500,464161320,3260,3260,3260,3260,18
|
|
20230608,115400,464102640,3260,3260,3260,3260,518
|
|
20230608,115300,462413960,3260,3260,3260,3260,0
|
|
20230608,115200,462413960,3260,3260,3260,3260,0
|
|
20230608,115100,462413960,3260,3260,3260,3260,0
|
|
20230608,115000,462413960,3260,3270,3270,3260,607
|
|
20230608,114900,460433140,3270,3270,3270,3270,0
|
|
20230608,114800,460433140,3270,3270,3270,3270,5
|
|
20230608,114700,460416790,3270,3270,3270,3270,0
|
|
20230608,114600,460416790,3270,3270,3270,3270,500
|
|
20230608,114500,458781790,3275,3275,3275,3275,5
|
|
20230608,114400,458765415,3275,3260,3275,3260,724
|
|
20230608,114300,456395995,3260,3260,3260,3260,5
|
|
20230608,114200,456379695,3260,3260,3260,3260,1
|
|
20230608,114100,456376435,3260,3260,3260,3260,64
|
|
20230608,114000,456167795,3255,3255,3255,3255,0
|
|
20230608,113900,456167795,3255,3260,3260,3255,38
|
|
20230608,113800,456043930,3260,3260,3260,3260,0
|
|
20230608,113700,456043930,3260,3260,3260,3260,0
|
|
20230608,113600,456043930,3260,3275,3275,3260,578
|
|
20230608,113500,454159500,3275,3275,3275,3275,1
|
|
20230608,113400,454156225,3270,3270,3270,3270,0
|
|
20230608,113300,454156225,3270,3270,3270,3270,0
|
|
20230608,113200,454156225,3270,3270,3270,3270,10
|
|
20230608,113100,454123525,3270,3270,3270,3270,0
|
|
20230608,113000,454123525,3270,3270,3270,3270,20
|
|
20230608,112900,454058125,3270,3270,3270,3270,0
|
|
20230608,112800,454058125,3270,3270,3270,3270,115
|
|
20230608,112700,453682075,3270,3270,3270,3270,0
|
|
20230608,112600,453682075,3270,3270,3270,3270,0
|
|
20230608,112500,453682075,3270,3270,3270,3270,0
|
|
20230608,112400,453682075,3270,3270,3270,3270,1500
|
|
20230608,112300,448777075,3260,3260,3260,3260,0
|
|
20230608,112200,448777075,3260,3260,3260,3260,0
|
|
20230608,112100,448777075,3260,3260,3260,3260,73
|
|
20230608,112000,448539095,3260,3260,3260,3260,0
|
|
20230608,111900,448539095,3260,3260,3260,3260,69
|
|
20230608,111800,448314155,3260,3255,3260,3255,686
|
|
20230608,111700,446079285,3255,3255,3255,3255,0
|
|
20230608,111600,446079285,3255,3255,3255,3255,0
|
|
20230608,111500,446079285,3255,3255,3255,3255,0
|
|
20230608,111400,446079285,3255,3255,3255,3255,0
|
|
20230608,111300,446079285,3255,3255,3255,3255,746
|
|
20230608,111200,443651055,3255,3255,3255,3255,554
|
|
20230608,111100,441847785,3255,3255,3255,3255,0
|
|
20230608,111000,441847785,3255,3255,3255,3255,0
|
|
20230608,110900,441847785,3255,3255,3255,3255,12
|
|
20230608,110800,441808725,3255,3255,3255,3255,0
|
|
20230608,110700,441808725,3255,3255,3255,3255,4
|
|
20230608,110600,441795705,3255,3260,3260,3255,36
|
|
20230608,110500,441678350,3260,3265,3265,3260,77
|
|
20230608,110400,441426955,3270,3270,3270,3270,3
|
|
20230608,110300,441417145,3275,3275,3275,3275,0
|
|
20230608,110200,441417145,3275,3275,3275,3275,3
|
|
20230608,110100,441407320,3275,3270,3275,3270,172
|
|
20230608,110000,440844775,3270,3270,3270,3270,200
|
|
20230608,105900,440190775,3270,3270,3270,3270,30
|
|
20230608,105800,440092675,3270,3255,3270,3255,1092
|
|
20230608,105700,436532215,3255,3255,3255,3255,0
|
|
20230608,105600,436532215,3255,3260,3260,3255,1000
|
|
20230608,105500,433274665,3260,3260,3260,3260,5
|
|
20230608,105400,433258365,3260,3270,3270,3260,106
|
|
20230608,105300,432912745,3260,3260,3260,3260,40
|
|
20230608,105200,432782345,3260,3260,3260,3260,0
|
|
20230608,105100,432782345,3260,3260,3260,3260,10
|
|
20230608,105000,432749745,3260,3260,3260,3260,0
|
|
20230608,104900,432749745,3260,3260,3260,3260,0
|
|
20230608,104800,432749745,3260,3260,3260,3260,0
|
|
20230608,104700,432749745,3260,3260,3260,3260,0
|
|
20230608,104600,432749745,3260,3260,3260,3260,1
|
|
20230608,104500,432746485,3270,3270,3270,3270,0
|
|
20230608,104400,432746485,3270,3270,3270,3270,1
|
|
20230608,104300,432743215,3260,3260,3260,3260,0
|
|
20230608,104200,432743215,3260,3260,3260,3260,0
|
|
20230608,104100,432743215,3260,3260,3260,3260,0
|
|
20230608,104000,432743215,3260,3260,3260,3260,166
|
|
20230608,103900,432202055,3260,3260,3260,3260,1
|
|
20230608,103800,432198795,3260,3260,3260,3260,376
|
|
20230608,103700,430973035,3270,3270,3270,3270,865
|
|
20230608,103600,428144485,3270,3270,3270,3270,1000
|
|
20230608,103500,424874485,3270,3270,3270,3270,132
|
|
20230608,103400,424442845,3270,3275,3275,3270,799
|
|
20230608,103300,421829230,3280,3280,3280,3275,81
|
|
20230608,103200,421563680,3280,3275,3280,3275,823
|
|
20230608,103100,418868080,3270,3270,3270,3270,482
|
|
20230608,103000,417291940,3270,3260,3270,3255,1419
|
|
20230608,102900,412665995,3260,3255,3260,3255,1079
|
|
20230608,102800,409152000,3255,3255,3255,3255,1020
|
|
20230608,102700,405831900,3255,3265,3270,3255,1906
|
|
20230608,102600,399610600,3265,3265,3265,3265,0
|
|
20230608,102500,399610600,3265,3275,3275,3265,3409
|
|
20230608,102400,388465110,3275,3275,3275,3275,0
|
|
20230608,102300,388465110,3275,3275,3275,3275,630
|
|
20230608,102200,386401860,3275,3275,3275,3275,122
|
|
20230608,102100,386002310,3270,3270,3270,3270,1009
|
|
20230608,102000,382702880,3275,3275,3275,3275,219
|
|
20230608,101900,381985655,3275,3275,3275,3275,71
|
|
20230608,101800,381753130,3275,3280,3280,3270,155
|
|
20230608,101700,381245735,3280,3285,3285,3280,3178
|
|
20230608,101600,370818730,3280,3270,3280,3270,1925
|
|
20230608,101500,364510210,3270,3260,3270,3260,1680
|
|
20230608,101400,359023170,3255,3255,3255,3255,59
|
|
20230608,101300,358831125,3255,3255,3255,3255,100
|
|
20230608,101200,358505625,3260,3260,3260,3260,3
|
|
20230608,101100,358495845,3260,3260,3265,3260,20
|
|
20230608,101000,358430630,3265,3250,3265,3250,753
|
|
20230608,100900,355976935,3250,3245,3255,3245,1826
|
|
20230608,100800,350042540,3245,3240,3245,3240,110
|
|
20230608,100700,349686135,3235,3235,3235,3235,33
|
|
20230608,100600,349579380,3235,3235,3240,3235,251
|
|
20230608,100500,348767390,3235,3220,3235,3220,10174
|
|
20230608,100400,315922040,3210,3210,3210,3210,0
|
|
20230608,100300,315922040,3210,3210,3210,3210,786
|
|
20230608,100200,313398980,3205,3210,3210,3205,2081
|
|
20230608,100100,306720110,3210,3215,3215,3210,2073
|
|
20230608,100000,300059000,3215,3215,3215,3215,8
|
|
20230608,095900,300033280,3215,3215,3215,3215,0
|
|
20230608,095800,300033280,3215,3215,3215,3215,221
|
|
20230608,095700,299322765,3220,3220,3220,3220,33
|
|
20230608,095600,299216505,3220,3210,3220,3210,1193
|
|
20230608,095500,295376715,3205,3210,3210,3205,199
|
|
20230608,095400,294738315,3210,3210,3210,3210,2
|
|
20230608,095300,294731895,3215,3210,3215,3210,62
|
|
20230608,095200,294532595,3215,3215,3215,3215,13
|
|
20230608,095100,294490800,3215,3215,3215,3215,69
|
|
20230608,095000,294268965,3215,3215,3215,3215,100
|
|
20230608,094900,293947465,3210,3210,3210,3210,30
|
|
20230608,094800,293851165,3205,3205,3205,3205,5
|
|
20230608,094700,293835140,3205,3205,3205,3205,500
|
|
20230608,094600,292232640,3215,3215,3215,3215,1
|
|
20230608,094500,292229425,3200,3200,3200,3200,5803
|
|
20230608,094400,273659825,3215,3225,3225,3215,510
|
|
20230608,094300,272019175,3230,3230,3230,3230,1
|
|
20230608,094200,272015945,3200,3225,3225,3200,7058
|
|
20230608,094100,249405345,3225,3205,3225,3200,2201
|
|
20230608,094000,242357520,3205,3210,3210,3205,145
|
|
20230608,093900,241892790,3205,3215,3215,3205,620
|
|
20230608,093800,239902600,3210,3205,3215,3205,6013
|
|
20230608,093700,220585120,3205,3210,3210,3205,512
|
|
20230608,093600,218944035,3210,3210,3210,3210,165
|
|
20230608,093500,218414385,3210,3210,3210,3210,63
|
|
20230608,093400,218212155,3210,3215,3215,3210,18
|
|
20230608,093300,218154295,3215,3215,3215,3215,1
|
|
20230608,093200,218151080,3215,3215,3215,3215,2
|
|
20230608,093100,218144650,3210,3205,3210,3205,2759
|
|
20230608,093000,209297555,3205,3215,3215,3205,5105
|
|
20230608,092900,192910725,3215,3215,3215,3215,190
|
|
20230608,092800,192299875,3215,3210,3215,3210,5996
|
|
20230608,092700,173047280,3210,3215,3215,3210,1053
|
|
20230608,092600,169665700,3230,3230,3230,3230,0
|
|
20230608,092500,169665700,3230,3215,3230,3215,1122
|
|
20230608,092400,166058290,3230,3230,3230,3230,1
|
|
20230608,092300,166055060,3215,3220,3220,3215,1445
|
|
20230608,092200,161404660,3230,3230,3230,3230,8
|
|
20230608,092100,161378820,3220,3215,3225,3210,8798
|
|
20230608,092000,133036305,3215,3215,3220,3215,1044
|
|
20230608,091900,129679340,3215,3210,3215,3210,352
|
|
20230608,091800,128548920,3210,3220,3220,3210,1248
|
|
20230608,091700,124540215,3210,3210,3210,3210,0
|
|
20230608,091600,124540215,3210,3215,3225,3210,1540
|
|
20230608,091500,119590600,3210,3190,3210,3190,1085
|
|
20230608,091400,116121970,3190,3215,3215,3190,13039
|
|
20230608,091300,74404125,3215,3215,3215,3215,33
|
|
20230608,091200,74298030,3210,3245,3245,3210,1067
|
|
20230608,091100,70871315,3245,3245,3245,3245,0
|
|
20230608,091000,70871315,3245,3230,3245,3230,1516
|
|
20230608,090900,65965990,3230,3215,3230,3205,5934
|
|
20230608,090800,46926740,3210,3210,3210,3210,257
|
|
20230608,090700,46101770,3210,3230,3235,3210,2963
|
|
20230608,090600,36573260,3230,3230,3230,3230,133
|
|
20230608,090500,36143670,3245,3215,3245,3215,3645
|
|
20230608,090400,24382685,3215,3215,3215,3210,920
|
|
20230608,090300,21426385,3215,3230,3245,3215,3575
|
|
20230608,090200,9916415,3225,3235,3235,3225,830
|
|
20230608,090100,7231530,3235,3250,3250,3235,653
|
|
20230608,090000,5116780,3250,3235,3250,3235,1546
|