734 lines
36 KiB
CSV
734 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,211100,6063793370,5520,5520,5520,5520,28769
|
|
20230614,211000,6063793370,5520,5520,5520,5520,0
|
|
20230614,210900,6063793370,5520,5520,5520,5520,0
|
|
20230614,210800,6063793370,5520,5520,5520,5520,0
|
|
20230614,210700,6063793370,5520,5520,5520,5520,0
|
|
20230614,210600,6063793370,5520,5520,5520,5520,0
|
|
20230614,210500,6063793370,5520,5520,5520,5520,0
|
|
20230614,210400,6063793370,5520,5520,5520,5520,0
|
|
20230614,210300,6063793370,5520,5520,5520,5520,0
|
|
20230614,210200,6063793370,5520,5520,5520,5520,0
|
|
20230614,210100,6063793370,5520,5520,5520,5520,0
|
|
20230614,210000,6063793370,5520,5520,5520,5520,0
|
|
20230614,205900,6063793370,5520,5520,5520,5520,0
|
|
20230614,205800,6063793370,5520,5520,5520,5520,0
|
|
20230614,205700,6063793370,5520,5520,5520,5520,0
|
|
20230614,205600,6063793370,5520,5520,5520,5520,0
|
|
20230614,205500,6063793370,5520,5520,5520,5520,0
|
|
20230614,205400,6063793370,5520,5520,5520,5520,0
|
|
20230614,205300,6063793370,5520,5520,5520,5520,0
|
|
20230614,205200,6063793370,5520,5520,5520,5520,0
|
|
20230614,205100,6063793370,5520,5520,5520,5520,0
|
|
20230614,205000,6063793370,5520,5520,5520,5520,0
|
|
20230614,204900,6063793370,5520,5520,5520,5520,0
|
|
20230614,204800,6063793370,5520,5520,5520,5520,0
|
|
20230614,204700,6063793370,5520,5520,5520,5520,0
|
|
20230614,204600,6063793370,5520,5520,5520,5520,0
|
|
20230614,204500,6063793370,5520,5520,5520,5520,0
|
|
20230614,204400,6063793370,5520,5520,5520,5520,0
|
|
20230614,204300,6063793370,5520,5520,5520,5520,0
|
|
20230614,204200,6063793370,5520,5520,5520,5520,0
|
|
20230614,204100,6063793370,5520,5520,5520,5520,28769
|
|
20230614,204000,6063793370,5520,5520,5520,5520,0
|
|
20230614,203900,6063793370,5520,5520,5520,5520,0
|
|
20230614,203800,6063793370,5520,5520,5520,5520,0
|
|
20230614,203700,6063793370,5520,5520,5520,5520,0
|
|
20230614,203600,6063793370,5520,5520,5520,5520,0
|
|
20230614,203500,6063793370,5520,5520,5520,5520,0
|
|
20230614,203400,6063793370,5520,5520,5520,5520,0
|
|
20230614,203300,6063793370,5520,5520,5520,5520,0
|
|
20230614,203200,6063793370,5520,5520,5520,5520,0
|
|
20230614,203100,6063793370,5520,5520,5520,5520,0
|
|
20230614,203000,6063793370,5520,5520,5520,5520,0
|
|
20230614,202900,6063793370,5520,5520,5520,5520,0
|
|
20230614,202800,6063793370,5520,5520,5520,5520,0
|
|
20230614,202700,6063793370,5520,5520,5520,5520,0
|
|
20230614,202600,6063793370,5520,5520,5520,5520,0
|
|
20230614,202500,6063793370,5520,5520,5520,5520,0
|
|
20230614,202400,6063793370,5520,5520,5520,5520,0
|
|
20230614,202300,6063793370,5520,5520,5520,5520,0
|
|
20230614,202200,6063793370,5520,5520,5520,5520,0
|
|
20230614,202100,6063793370,5520,5520,5520,5520,0
|
|
20230614,202000,6063793370,5520,5520,5520,5520,0
|
|
20230614,201900,6063793370,5520,5520,5520,5520,0
|
|
20230614,201800,6063793370,5520,5520,5520,5520,0
|
|
20230614,201700,6063793370,5520,5520,5520,5520,0
|
|
20230614,201600,6063793370,5520,5520,5520,5520,0
|
|
20230614,201500,6063793370,5520,5520,5520,5520,0
|
|
20230614,201400,6063793370,5520,5520,5520,5520,0
|
|
20230614,201300,6063793370,5520,5520,5520,5520,0
|
|
20230614,201200,6063793370,5520,5520,5520,5520,0
|
|
20230614,201100,6063793370,5520,5520,5520,5520,28769
|
|
20230614,201000,6063793370,5520,5520,5520,5520,0
|
|
20230614,200900,6063793370,5520,5520,5520,5520,0
|
|
20230614,200800,6063793370,5520,5520,5520,5520,0
|
|
20230614,200700,6063793370,5520,5520,5520,5520,0
|
|
20230614,200600,6063793370,5520,5520,5520,5520,0
|
|
20230614,200500,6063793370,5520,5520,5520,5520,0
|
|
20230614,200400,6063793370,5520,5520,5520,5520,0
|
|
20230614,200300,6063793370,5520,5520,5520,5520,0
|
|
20230614,200200,6063793370,5520,5520,5520,5520,0
|
|
20230614,200100,6063793370,5520,5520,5520,5520,0
|
|
20230614,200000,6063793370,5520,5520,5520,5520,0
|
|
20230614,195900,6063793370,5520,5520,5520,5520,0
|
|
20230614,195800,6063793370,5520,5520,5520,5520,0
|
|
20230614,195700,6063793370,5520,5520,5520,5520,0
|
|
20230614,195600,6063793370,5520,5520,5520,5520,0
|
|
20230614,195500,6063793370,5520,5520,5520,5520,0
|
|
20230614,195400,6063793370,5520,5520,5520,5520,0
|
|
20230614,195300,6063793370,5520,5520,5520,5520,0
|
|
20230614,195200,6063793370,5520,5520,5520,5520,0
|
|
20230614,195100,6063793370,5520,5520,5520,5520,0
|
|
20230614,195000,6063793370,5520,5520,5520,5520,0
|
|
20230614,194900,6063793370,5520,5520,5520,5520,0
|
|
20230614,194800,6063793370,5520,5520,5520,5520,0
|
|
20230614,194700,6063793370,5520,5520,5520,5520,0
|
|
20230614,194600,6063793370,5520,5520,5520,5520,0
|
|
20230614,194500,6063793370,5520,5520,5520,5520,0
|
|
20230614,194400,6063793370,5520,5520,5520,5520,0
|
|
20230614,194300,6063793370,5520,5520,5520,5520,0
|
|
20230614,194200,6063793370,5520,5520,5520,5520,0
|
|
20230614,194100,6063793370,5520,5520,5520,5520,28769
|
|
20230614,194000,6063793370,5520,5520,5520,5520,0
|
|
20230614,193900,6063793370,5520,5520,5520,5520,0
|
|
20230614,193800,6063793370,5520,5520,5520,5520,0
|
|
20230614,193700,6063793370,5520,5520,5520,5520,0
|
|
20230614,193600,6063793370,5520,5520,5520,5520,0
|
|
20230614,193500,6063793370,5520,5520,5520,5520,0
|
|
20230614,193400,6063793370,5520,5520,5520,5520,0
|
|
20230614,193300,6063793370,5520,5520,5520,5520,0
|
|
20230614,193200,6063793370,5520,5520,5520,5520,0
|
|
20230614,193100,6063793370,5520,5520,5520,5520,0
|
|
20230614,193000,6063793370,5520,5520,5520,5520,0
|
|
20230614,192900,6063793370,5520,5520,5520,5520,0
|
|
20230614,192800,6063793370,5520,5520,5520,5520,0
|
|
20230614,192700,6063793370,5520,5520,5520,5520,0
|
|
20230614,192600,6063793370,5520,5520,5520,5520,0
|
|
20230614,192500,6063793370,5520,5520,5520,5520,0
|
|
20230614,192400,6063793370,5520,5520,5520,5520,0
|
|
20230614,192300,6063793370,5520,5520,5520,5520,0
|
|
20230614,192200,6063793370,5520,5520,5520,5520,0
|
|
20230614,192100,6063793370,5520,5520,5520,5520,0
|
|
20230614,192000,6063793370,5520,5520,5520,5520,0
|
|
20230614,191900,6063793370,5520,5520,5520,5520,0
|
|
20230614,191800,6063793370,5520,5520,5520,5520,0
|
|
20230614,191700,6063793370,5520,5520,5520,5520,0
|
|
20230614,191600,6063793370,5520,5520,5520,5520,0
|
|
20230614,191500,6063793370,5520,5520,5520,5520,0
|
|
20230614,191400,6063793370,5520,5520,5520,5520,0
|
|
20230614,191300,6063793370,5520,5520,5520,5520,0
|
|
20230614,191200,6063793370,5520,5520,5520,5520,0
|
|
20230614,191100,6063793370,5520,5520,5520,5520,28769
|
|
20230614,191000,6063793370,5520,5520,5520,5520,0
|
|
20230614,190900,6063793370,5520,5520,5520,5520,0
|
|
20230614,190800,6063793370,5520,5520,5520,5520,0
|
|
20230614,190700,6063793370,5520,5520,5520,5520,0
|
|
20230614,190600,6063793370,5520,5520,5520,5520,0
|
|
20230614,190500,6063793370,5520,5520,5520,5520,0
|
|
20230614,190400,6063793370,5520,5520,5520,5520,0
|
|
20230614,190300,6063793370,5520,5520,5520,5520,0
|
|
20230614,190200,6063793370,5520,5520,5520,5520,0
|
|
20230614,190100,6063793370,5520,5520,5520,5520,0
|
|
20230614,190000,6063793370,5520,5520,5520,5520,0
|
|
20230614,185900,6063793370,5520,5520,5520,5520,0
|
|
20230614,185800,6063793370,5520,5520,5520,5520,0
|
|
20230614,185700,6063793370,5520,5520,5520,5520,0
|
|
20230614,185600,6063793370,5520,5520,5520,5520,0
|
|
20230614,185500,6063793370,5520,5520,5520,5520,0
|
|
20230614,185400,6063793370,5520,5520,5520,5520,0
|
|
20230614,185300,6063793370,5520,5520,5520,5520,0
|
|
20230614,185200,6063793370,5520,5520,5520,5520,0
|
|
20230614,185100,6063793370,5520,5520,5520,5520,0
|
|
20230614,185000,6063793370,5520,5520,5520,5520,0
|
|
20230614,184900,6063793370,5520,5520,5520,5520,0
|
|
20230614,184800,6063793370,5520,5520,5520,5520,0
|
|
20230614,184700,6063793370,5520,5520,5520,5520,0
|
|
20230614,184600,6063793370,5520,5520,5520,5520,0
|
|
20230614,184500,6063793370,5520,5520,5520,5520,0
|
|
20230614,184400,6063793370,5520,5520,5520,5520,0
|
|
20230614,184300,6063793370,5520,5520,5520,5520,0
|
|
20230614,184200,6063793370,5520,5520,5520,5520,0
|
|
20230614,184100,6063793370,5520,5520,5520,5520,28769
|
|
20230614,184000,6063793370,5520,5520,5520,5520,0
|
|
20230614,183900,6063793370,5520,5520,5520,5520,0
|
|
20230614,183800,6063793370,5520,5520,5520,5520,0
|
|
20230614,183700,6063793370,5520,5520,5520,5520,0
|
|
20230614,183600,6063793370,5520,5520,5520,5520,0
|
|
20230614,183500,6063793370,5520,5520,5520,5520,0
|
|
20230614,183400,6063793370,5520,5520,5520,5520,0
|
|
20230614,183300,6063793370,5520,5520,5520,5520,0
|
|
20230614,183200,6063793370,5520,5520,5520,5520,0
|
|
20230614,183100,6063793370,5520,5520,5520,5520,0
|
|
20230614,183000,6063793370,5520,5520,5520,5520,0
|
|
20230614,182900,6063793370,5520,5520,5520,5520,0
|
|
20230614,182800,6063793370,5520,5520,5520,5520,0
|
|
20230614,182700,6063793370,5520,5520,5520,5520,0
|
|
20230614,182600,6063793370,5520,5520,5520,5520,0
|
|
20230614,182500,6063793370,5520,5520,5520,5520,0
|
|
20230614,182400,6063793370,5520,5520,5520,5520,0
|
|
20230614,182300,6063793370,5520,5520,5520,5520,0
|
|
20230614,182200,6063793370,5520,5520,5520,5520,0
|
|
20230614,182100,6063793370,5520,5520,5520,5520,0
|
|
20230614,182000,6063793370,5520,5520,5520,5520,0
|
|
20230614,181900,6063793370,5520,5520,5520,5520,0
|
|
20230614,181800,6063793370,5520,5520,5520,5520,0
|
|
20230614,181700,6063793370,5520,5520,5520,5520,0
|
|
20230614,181600,6063793370,5520,5520,5520,5520,0
|
|
20230614,181500,6063793370,5520,5520,5520,5520,0
|
|
20230614,181400,6063793370,5520,5520,5520,5520,0
|
|
20230614,181300,6063793370,5520,5520,5520,5520,0
|
|
20230614,181200,6063793370,5520,5520,5520,5520,0
|
|
20230614,181100,6063793370,5520,5520,5520,5520,28769
|
|
20230614,181000,6063793370,5520,5520,5520,5520,0
|
|
20230614,180900,6063793370,5520,5520,5520,5520,0
|
|
20230614,180800,6063793370,5520,5520,5520,5520,0
|
|
20230614,180700,6063793370,5520,5520,5520,5520,0
|
|
20230614,180600,6063793370,5520,5520,5520,5520,0
|
|
20230614,180500,6063793370,5520,5520,5520,5520,0
|
|
20230614,180400,6063793370,5520,5520,5520,5520,0
|
|
20230614,180300,6063793370,5520,5520,5520,5520,0
|
|
20230614,180200,6063793370,5520,5520,5520,5520,0
|
|
20230614,180100,6063793370,5520,5520,5520,5520,0
|
|
20230614,180000,6063793370,5520,5520,5520,5520,0
|
|
20230614,175900,6063793370,5520,5520,5520,5520,0
|
|
20230614,175800,6063793370,5520,5520,5520,5520,0
|
|
20230614,175700,6063793370,5520,5520,5520,5520,0
|
|
20230614,175600,6063793370,5520,5520,5520,5520,0
|
|
20230614,175500,6063793370,5520,5520,5520,5520,0
|
|
20230614,175400,6063793370,5520,5520,5520,5520,0
|
|
20230614,175300,6063793370,5520,5520,5520,5520,0
|
|
20230614,175200,6063793370,5520,5520,5520,5520,0
|
|
20230614,175100,6063793370,5520,5520,5520,5520,0
|
|
20230614,175000,6063793370,5520,5520,5520,5520,0
|
|
20230614,174900,6063793370,5520,5520,5520,5520,0
|
|
20230614,174800,6063793370,5520,5520,5520,5520,0
|
|
20230614,174700,6063793370,5520,5520,5520,5520,0
|
|
20230614,174600,6063793370,5520,5520,5520,5520,0
|
|
20230614,174500,6063793370,5520,5520,5520,5520,0
|
|
20230614,174400,6063793370,5520,5520,5520,5520,0
|
|
20230614,174300,6063793370,5520,5520,5520,5520,0
|
|
20230614,174200,6063793370,5520,5520,5520,5520,0
|
|
20230614,174100,6063793370,5520,5520,5520,5520,28769
|
|
20230614,174000,6063793370,5520,5520,5520,5520,0
|
|
20230614,173900,6063793370,5520,5520,5520,5520,0
|
|
20230614,173800,6063793370,5520,5520,5520,5520,0
|
|
20230614,173700,6063793370,5520,5520,5520,5520,0
|
|
20230614,173600,6063793370,5520,5520,5520,5520,0
|
|
20230614,173500,6063793370,5520,5520,5520,5520,0
|
|
20230614,173400,6063793370,5520,5520,5520,5520,0
|
|
20230614,173300,6063793370,5520,5520,5520,5520,0
|
|
20230614,173200,6063793370,5520,5520,5520,5520,0
|
|
20230614,173100,6063793370,5520,5520,5520,5520,0
|
|
20230614,173000,6063793370,5520,5520,5520,5520,0
|
|
20230614,172900,6063793370,5520,5520,5520,5520,0
|
|
20230614,172800,6063793370,5520,5520,5520,5520,0
|
|
20230614,172700,6063793370,5520,5520,5520,5520,0
|
|
20230614,172600,6063793370,5520,5520,5520,5520,0
|
|
20230614,172500,6063793370,5520,5520,5520,5520,0
|
|
20230614,172400,6063793370,5520,5520,5520,5520,0
|
|
20230614,172300,6063793370,5520,5520,5520,5520,0
|
|
20230614,172200,6063793370,5520,5520,5520,5520,0
|
|
20230614,172100,6063793370,5520,5520,5520,5520,0
|
|
20230614,172000,6063793370,5520,5520,5520,5520,0
|
|
20230614,171900,6063793370,5520,5520,5520,5520,0
|
|
20230614,171800,6063793370,5520,5520,5520,5520,0
|
|
20230614,171700,6063793370,5520,5520,5520,5520,0
|
|
20230614,171600,6063793370,5520,5520,5520,5520,0
|
|
20230614,171500,6063793370,5520,5520,5520,5520,0
|
|
20230614,171400,6063793370,5520,5520,5520,5520,0
|
|
20230614,171300,6063793370,5520,5520,5520,5520,0
|
|
20230614,171200,6063793370,5520,5520,5520,5520,0
|
|
20230614,171100,6063793370,5520,5520,5520,5520,28769
|
|
20230614,171000,6063793370,5520,5520,5520,5520,0
|
|
20230614,170900,6063793370,5520,5520,5520,5520,0
|
|
20230614,170800,6063793370,5520,5520,5520,5520,0
|
|
20230614,170700,6063793370,5520,5520,5520,5520,0
|
|
20230614,170600,6063793370,5520,5520,5520,5520,0
|
|
20230614,170500,6063793370,5520,5520,5520,5520,0
|
|
20230614,170400,6063793370,5520,5520,5520,5520,0
|
|
20230614,170300,6063793370,5520,5520,5520,5520,0
|
|
20230614,170200,6063793370,5520,5520,5520,5520,0
|
|
20230614,170100,6063793370,5520,5520,5520,5520,0
|
|
20230614,170000,6063793370,5520,5520,5520,5520,0
|
|
20230614,165900,6063793370,5520,5520,5520,5520,0
|
|
20230614,165800,6063793370,5520,5520,5520,5520,0
|
|
20230614,165700,6063793370,5520,5520,5520,5520,0
|
|
20230614,165600,6063793370,5520,5520,5520,5520,0
|
|
20230614,165500,6063793370,5520,5520,5520,5520,0
|
|
20230614,165400,6063793370,5520,5520,5520,5520,0
|
|
20230614,165300,6063793370,5520,5520,5520,5520,0
|
|
20230614,165200,6063793370,5520,5520,5520,5520,0
|
|
20230614,165100,6063793370,5520,5520,5520,5520,0
|
|
20230614,165000,6063793370,5520,5520,5520,5520,0
|
|
20230614,164900,6063793370,5520,5520,5520,5520,0
|
|
20230614,164800,6063793370,5520,5520,5520,5520,0
|
|
20230614,164700,6063793370,5520,5520,5520,5520,0
|
|
20230614,164600,6063793370,5520,5520,5520,5520,0
|
|
20230614,164500,6063793370,5520,5520,5520,5520,0
|
|
20230614,164400,6063793370,5520,5520,5520,5520,0
|
|
20230614,164300,6063793370,5520,5520,5520,5520,0
|
|
20230614,164200,6063793370,5520,5520,5520,5520,0
|
|
20230614,164100,6063793370,5520,5520,5520,5520,28769
|
|
20230614,164000,6063793370,5520,5520,5520,5520,0
|
|
20230614,163900,6063793370,5520,5520,5520,5520,0
|
|
20230614,163800,6063793370,5520,5520,5520,5520,0
|
|
20230614,163700,6063793370,5520,5520,5520,5520,0
|
|
20230614,163600,6063793370,5520,5520,5520,5520,0
|
|
20230614,163500,6063793370,5520,5520,5520,5520,0
|
|
20230614,163400,6063793370,5520,5520,5520,5520,0
|
|
20230614,163300,6063793370,5520,5520,5520,5520,0
|
|
20230614,163200,6063793370,5520,5520,5520,5520,0
|
|
20230614,163100,6063793370,5520,5520,5520,5520,0
|
|
20230614,163000,6063793370,5520,5520,5520,5520,0
|
|
20230614,162900,6063793370,5520,5520,5520,5520,0
|
|
20230614,162800,6063793370,5520,5520,5520,5520,0
|
|
20230614,162700,6063793370,5520,5520,5520,5520,0
|
|
20230614,162600,6063793370,5520,5520,5520,5520,0
|
|
20230614,162500,6063793370,5520,5520,5520,5520,0
|
|
20230614,162400,6063793370,5520,5520,5520,5520,0
|
|
20230614,162300,6063793370,5520,5520,5520,5520,0
|
|
20230614,162200,6063793370,5520,5520,5520,5520,0
|
|
20230614,162100,6063793370,5520,5520,5520,5520,0
|
|
20230614,162000,6063793370,5520,5520,5520,5520,0
|
|
20230614,161900,6063793370,5520,5520,5520,5520,0
|
|
20230614,161800,6063793370,5520,5520,5520,5520,0
|
|
20230614,161700,6063793370,5520,5520,5520,5520,0
|
|
20230614,161600,6063793370,5520,5520,5520,5520,0
|
|
20230614,161500,6063793370,5520,5520,5520,5520,0
|
|
20230614,161400,6063793370,5520,5520,5520,5520,0
|
|
20230614,161300,6063793370,5520,5520,5520,5520,0
|
|
20230614,161200,6063793370,5520,5520,5520,5520,0
|
|
20230614,161100,6063793370,5520,5520,5520,5520,28769
|
|
20230614,161000,6063793370,5520,5520,5520,5520,0
|
|
20230614,160900,6063793370,5520,5520,5520,5520,0
|
|
20230614,160800,6063793370,5520,5520,5520,5520,0
|
|
20230614,160700,6063793370,5520,5520,5520,5520,0
|
|
20230614,160600,6063793370,5520,5520,5520,5520,0
|
|
20230614,160500,6063793370,5520,5520,5520,5520,0
|
|
20230614,160400,6063793370,5520,5520,5520,5520,0
|
|
20230614,160300,6063793370,5520,5520,5520,5520,0
|
|
20230614,160200,6063793370,5520,5520,5520,5520,0
|
|
20230614,160100,6063793370,5520,5520,5520,5520,0
|
|
20230614,160000,6063793370,5520,5520,5520,5520,0
|
|
20230614,155900,6063793370,5520,5520,5520,5520,0
|
|
20230614,155800,6063793370,5520,5520,5520,5520,0
|
|
20230614,155700,6063793370,5520,5520,5520,5520,0
|
|
20230614,155600,6063793370,5520,5520,5520,5520,0
|
|
20230614,155500,6063793370,5520,5520,5520,5520,0
|
|
20230614,155400,6063793370,5520,5520,5520,5520,0
|
|
20230614,155300,6063793370,5520,5520,5520,5520,0
|
|
20230614,155200,6063793370,5520,5520,5520,5520,0
|
|
20230614,155100,6063793370,5520,5520,5520,5520,0
|
|
20230614,155000,6063793370,5520,5520,5520,5520,0
|
|
20230614,154900,6063793370,5520,5520,5520,5520,0
|
|
20230614,154800,6063793370,5520,5520,5520,5520,0
|
|
20230614,154700,6063793370,5520,5520,5520,5520,0
|
|
20230614,154600,6063793370,5520,5520,5520,5520,0
|
|
20230614,154500,6063793370,5520,5520,5520,5520,0
|
|
20230614,154400,6063793370,5520,5520,5520,5520,0
|
|
20230614,154300,6063793370,5520,5520,5520,5520,0
|
|
20230614,154200,6063793370,5520,5520,5520,5520,0
|
|
20230614,154100,6063793370,5520,5520,5520,5520,28769
|
|
20230614,154000,6063793370,5520,5520,5520,5520,0
|
|
20230614,153900,6063793370,5520,5520,5520,5520,0
|
|
20230614,153800,6063793370,5520,5520,5520,5520,0
|
|
20230614,153700,6063793370,5520,5520,5520,5520,0
|
|
20230614,153600,6063793370,5520,5520,5520,5520,0
|
|
20230614,153500,6063793370,5520,5520,5520,5520,0
|
|
20230614,153400,6063793370,5520,5520,5520,5520,0
|
|
20230614,153300,6063793370,5520,5520,5520,5520,0
|
|
20230614,153200,6063793370,5520,5520,5520,5520,0
|
|
20230614,153100,6063793370,5520,5520,5520,5520,0
|
|
20230614,153000,6063793370,5520,5520,5520,5520,28769
|
|
20230614,152900,5904988490,5560,5560,5560,5560,0
|
|
20230614,152800,5904988490,5560,5560,5560,5560,0
|
|
20230614,152700,5904988490,5560,5560,5560,5560,0
|
|
20230614,152600,5904988490,5560,5560,5560,5560,0
|
|
20230614,152500,5904988490,5560,5560,5560,5560,0
|
|
20230614,152400,5904988490,5560,5560,5560,5560,0
|
|
20230614,152300,5904988490,5560,5560,5560,5560,0
|
|
20230614,152200,5904988490,5560,5560,5560,5560,0
|
|
20230614,152100,5904988490,5560,5560,5560,5560,0
|
|
20230614,152000,5904988490,5560,5560,5560,5560,0
|
|
20230614,151900,5904988490,5560,5560,5570,5550,4608
|
|
20230614,151800,5879379980,5570,5560,5570,5550,560
|
|
20230614,151700,5876265930,5560,5560,5560,5550,2202
|
|
20230614,151600,5864022900,5560,5570,5570,5560,2718
|
|
20230614,151500,5848907220,5570,5580,5580,5570,1310
|
|
20230614,151400,5841609440,5570,5570,5590,5570,470
|
|
20230614,151300,5838984710,5570,5570,5570,5560,1138
|
|
20230614,151200,5832654470,5570,5560,5570,5560,420
|
|
20230614,151100,5830316500,5580,5570,5580,5570,909
|
|
20230614,151000,5825253320,5570,5580,5580,5570,651
|
|
20230614,150900,5821623860,5570,5570,5570,5570,191
|
|
20230614,150800,5820559990,5570,5560,5570,5550,960
|
|
20230614,150700,5815216930,5570,5570,5570,5560,393
|
|
20230614,150600,5813028230,5590,5580,5590,5570,589
|
|
20230614,150500,5809743770,5590,5590,5600,5590,405
|
|
20230614,150400,5807476890,5600,5560,5600,5530,4676
|
|
20230614,150300,5781456670,5560,5560,5570,5560,947
|
|
20230614,150200,5776187970,5570,5560,5570,5560,1238
|
|
20230614,150100,5769295650,5560,5570,5570,5550,548
|
|
20230614,150000,5766250540,5570,5560,5570,5550,4145
|
|
20230614,145900,5743225170,5560,5570,5580,5560,612
|
|
20230614,145800,5739814970,5580,5550,5580,5550,320
|
|
20230614,145700,5738033880,5560,5570,5570,5550,480
|
|
20230614,145600,5735364270,5570,5580,5580,5570,400
|
|
20230614,145500,5733132390,5550,5570,5590,5550,357
|
|
20230614,145400,5731140240,5550,5530,5550,5530,1690
|
|
20230614,145300,5721788380,5540,5530,5540,5530,2883
|
|
20230614,145200,5705829430,5530,5530,5540,5530,162
|
|
20230614,145100,5704932210,5530,5530,5540,5530,1397
|
|
20230614,145000,5697201740,5530,5540,5540,5530,3975
|
|
20230614,144900,5675182040,5550,5550,5550,5550,556
|
|
20230614,144800,5672096240,5550,5560,5560,5550,267
|
|
20230614,144700,5670614380,5550,5550,5550,5550,0
|
|
20230614,144600,5670614380,5550,5550,5550,5550,2
|
|
20230614,144500,5670603280,5550,5550,5550,5550,829
|
|
20230614,144400,5666002330,5550,5570,5570,5550,771
|
|
20230614,144300,5661723180,5560,5590,5590,5550,2332
|
|
20230614,144200,5648761020,5570,5590,5590,5570,539
|
|
20230614,144100,5645751800,5580,5570,5590,5570,546
|
|
20230614,144000,5642709910,5570,5570,5570,5570,61
|
|
20230614,143900,5642370140,5570,5570,5570,5570,241
|
|
20230614,143800,5641027770,5560,5560,5560,5560,251
|
|
20230614,143700,5639632210,5550,5560,5560,5550,725
|
|
20230614,143600,5635605080,5550,5550,5560,5550,349
|
|
20230614,143500,5633667920,5550,5550,5550,5550,596
|
|
20230614,143400,5630360120,5550,5550,5550,5540,958
|
|
20230614,143300,5625049370,5540,5540,5540,5540,396
|
|
20230614,143200,5622855530,5550,5550,5550,5540,689
|
|
20230614,143100,5619032370,5560,5580,5590,5560,1192
|
|
20230614,143000,5612398280,5590,5590,5590,5580,394
|
|
20230614,142900,5610197130,5590,5600,5620,5590,3648
|
|
20230614,142800,5589758150,5600,5600,5620,5590,3578
|
|
20230614,142700,5569703250,5610,5630,5630,5600,2846
|
|
20230614,142600,5553736950,5630,5580,5640,5580,10165
|
|
20230614,142500,5496688500,5580,5550,5580,5550,4806
|
|
20230614,142400,5469923540,5550,5540,5550,5540,372
|
|
20230614,142300,5467858990,5550,5550,5550,5550,58
|
|
20230614,142200,5467537090,5550,5550,5550,5550,49
|
|
20230614,142100,5467265140,5550,5530,5550,5530,2774
|
|
20230614,142000,5451923330,5530,5520,5530,5510,373
|
|
20230614,141900,5449862860,5520,5530,5550,5470,5102
|
|
20230614,141800,5421708100,5530,5530,5540,5530,1927
|
|
20230614,141700,5411051600,5530,5530,5540,5530,3432
|
|
20230614,141600,5392072550,5530,5540,5540,5520,2339
|
|
20230614,141500,5379136730,5540,5540,5540,5540,0
|
|
20230614,141400,5379136730,5540,5530,5550,5530,2144
|
|
20230614,141300,5367261600,5530,5580,5580,5530,3346
|
|
20230614,141200,5348723550,5580,5490,5620,5490,9387
|
|
20230614,141100,5296601090,5490,5480,5490,5480,1442
|
|
20230614,141000,5288686670,5480,5420,5490,5420,2560
|
|
20230614,140900,5274685460,5450,5430,5450,5420,3300
|
|
20230614,140800,5256769400,5430,5420,5450,5410,4389
|
|
20230614,140700,5232964010,5420,5430,5440,5410,11774
|
|
20230614,140600,5169109090,5440,5460,5470,5420,11709
|
|
20230614,140500,5105423200,5460,5460,5470,5450,10924
|
|
20230614,140400,5045814200,5460,5500,5500,5460,13666
|
|
20230614,140300,4971023230,5500,5510,5510,5490,14868
|
|
20230614,140200,4889255090,5510,5510,5510,5510,69
|
|
20230614,140100,4888874900,5510,5520,5520,5510,818
|
|
20230614,140000,4884363380,5520,5520,5530,5520,609
|
|
20230614,135900,4880999690,5520,5510,5520,5510,1820
|
|
20230614,135800,4870964480,5510,5510,5520,5500,555
|
|
20230614,135700,4867907410,5510,5500,5520,5500,632
|
|
20230614,135600,4864425050,5500,5510,5510,5500,1289
|
|
20230614,135500,4857330300,5510,5510,5520,5510,1166
|
|
20230614,135400,4850904840,5510,5520,5520,5510,1327
|
|
20230614,135300,4843587200,5510,5500,5520,5500,2968
|
|
20230614,135200,4827228690,5500,5510,5520,5500,4913
|
|
20230614,135100,4800202970,5510,5520,5530,5510,7049
|
|
20230614,135000,4761341590,5520,5530,5530,5510,7835
|
|
20230614,134900,4718135050,5530,5530,5530,5530,1630
|
|
20230614,134800,4709121150,5530,5530,5550,5530,3233
|
|
20230614,134700,4691240340,5530,5540,5540,5530,4522
|
|
20230614,134600,4666223750,5540,5550,5550,5540,719
|
|
20230614,134500,4662238780,5550,5560,5560,5550,1506
|
|
20230614,134400,4653877320,5560,5560,5560,5550,206
|
|
20230614,134300,4652732960,5550,5560,5560,5550,334
|
|
20230614,134200,4650877920,5550,5550,5550,5550,400
|
|
20230614,134100,4648657920,5560,5560,5560,5560,104
|
|
20230614,134000,4648079680,5550,5560,5560,5550,125
|
|
20230614,133900,4647384710,5550,5550,5550,5550,891
|
|
20230614,133800,4642439660,5550,5550,5550,5540,706
|
|
20230614,133700,4638526730,5550,5540,5550,5540,1604
|
|
20230614,133600,4629640520,5540,5550,5560,5540,1253
|
|
20230614,133500,4622690060,5550,5550,5560,5550,6
|
|
20230614,133400,4622656740,5550,5540,5560,5540,972
|
|
20230614,133300,4617270260,5540,5550,5550,5540,2507
|
|
20230614,133200,4603379350,5560,5560,5560,5550,1741
|
|
20230614,133100,4593706020,5550,5560,5560,5550,1133
|
|
20230614,133000,4587416680,5550,5560,5570,5550,3212
|
|
20230614,132900,4569547960,5560,5560,5570,5560,410
|
|
20230614,132800,4567266400,5570,5570,5570,5560,407
|
|
20230614,132700,4565000030,5570,5560,5570,5560,1275
|
|
20230614,132600,4557909880,5570,5570,5570,5570,136
|
|
20230614,132500,4557152360,5570,5580,5580,5570,2221
|
|
20230614,132400,4544776900,5580,5580,5580,5580,135
|
|
20230614,132300,4544023600,5580,5580,5580,5580,693
|
|
20230614,132200,4540156660,5580,5570,5580,5570,250
|
|
20230614,132100,4538762160,5570,5570,5570,5570,258
|
|
20230614,132000,4537325100,5570,5570,5570,5570,720
|
|
20230614,131900,4533314700,5580,5570,5580,5570,2034
|
|
20230614,131800,4521985310,5570,5570,5570,5570,31
|
|
20230614,131700,4521812640,5600,5590,5600,5570,1430
|
|
20230614,131600,4513832240,5590,5570,5600,5570,1810
|
|
20230614,131500,4503745010,5570,5590,5590,5570,3390
|
|
20230614,131400,4484829250,5590,5580,5590,5580,2095
|
|
20230614,131300,4473133040,5590,5580,5590,5580,675
|
|
20230614,131200,4469360530,5580,5580,5580,5580,521
|
|
20230614,131100,4466453350,5580,5580,5580,5580,287
|
|
20230614,131000,4464851890,5580,5580,5580,5580,105
|
|
20230614,130900,4464265990,5580,5570,5580,5570,314
|
|
20230614,130800,4462514610,5580,5580,5580,5570,316
|
|
20230614,130700,4460752070,5580,5570,5580,5570,222
|
|
20230614,130600,4459515130,5580,5570,5590,5570,1626
|
|
20230614,130500,4450429850,5570,5570,5580,5570,1402
|
|
20230614,130400,4442610100,5570,5570,5570,5570,37
|
|
20230614,130300,4442404010,5570,5570,5580,5570,253
|
|
20230614,130200,4440993720,5570,5580,5580,5570,162
|
|
20230614,130100,4440090280,5580,5560,5580,5560,649
|
|
20230614,130000,4436476860,5560,5570,5580,5560,680
|
|
20230614,125900,4432694000,5580,5560,5580,5560,779
|
|
20230614,125800,4428359750,5570,5570,5570,5560,2816
|
|
20230614,125700,4412679170,5570,5570,5580,5570,2481
|
|
20230614,125600,4398856380,5570,5570,5570,5570,160
|
|
20230614,125500,4397965180,5580,5570,5580,5570,710
|
|
20230614,125400,4394010270,5570,5580,5580,5570,2247
|
|
20230614,125300,4381482330,5590,5590,5590,5580,1408
|
|
20230614,125200,4373618580,5590,5590,5590,5570,425
|
|
20230614,125100,4371248830,5570,5560,5590,5560,1882
|
|
20230614,125000,4360761000,5570,5570,5570,5560,1589
|
|
20230614,124900,4351912470,5570,5550,5570,5550,1554
|
|
20230614,124800,4343272270,5560,5540,5560,5540,6658
|
|
20230614,124700,4306303950,5540,5530,5540,5520,3573
|
|
20230614,124600,4286541510,5520,5540,5550,5510,33187
|
|
20230614,124500,4103373750,5540,5550,5550,5540,2936
|
|
20230614,124400,4087097140,5550,5560,5560,5530,23456
|
|
20230614,124300,3957021560,5560,5590,5590,5560,7032
|
|
20230614,124200,3917828310,5580,5570,5600,5570,2629
|
|
20230614,124100,3903156300,5590,5620,5620,5570,26997
|
|
20230614,124000,3752066090,5620,5630,5630,5620,993
|
|
20230614,123900,3746483430,5630,5630,5630,5620,17753
|
|
20230614,123800,3646544000,5630,5640,5640,5630,917
|
|
20230614,123700,3641375880,5640,5640,5640,5640,80
|
|
20230614,123600,3640924680,5630,5630,5630,5630,433
|
|
20230614,123500,3638486890,5630,5630,5630,5630,249
|
|
20230614,123400,3637085020,5630,5620,5630,5620,188
|
|
20230614,123300,3636027460,5620,5630,5630,5620,1154
|
|
20230614,123200,3629541960,5620,5630,5630,5620,1188
|
|
20230614,123100,3622854760,5630,5630,5630,5630,4631
|
|
20230614,123000,3596782230,5630,5650,5650,5630,4775
|
|
20230614,122900,3569878530,5650,5660,5660,5650,148
|
|
20230614,122800,3569041430,5660,5660,5660,5660,184
|
|
20230614,122700,3567999990,5640,5650,5650,5640,3024
|
|
20230614,122600,3550944620,5650,5650,5650,5650,747
|
|
20230614,122500,3546724070,5650,5640,5650,5640,587
|
|
20230614,122400,3543407530,5630,5630,5630,5630,1
|
|
20230614,122300,3543401900,5630,5640,5640,5630,1264
|
|
20230614,122200,3536274560,5640,5640,5640,5640,293
|
|
20230614,122100,3534622040,5640,5640,5650,5640,1099
|
|
20230614,122000,3528423240,5640,5650,5650,5640,2077
|
|
20230614,121900,3516705860,5640,5640,5640,5630,1243
|
|
20230614,121800,3509705340,5640,5640,5640,5630,190
|
|
20230614,121700,3508633750,5630,5630,5630,5630,0
|
|
20230614,121600,3508633750,5630,5630,5630,5630,200
|
|
20230614,121500,3507507750,5640,5630,5640,5630,199
|
|
20230614,121400,3506387080,5630,5640,5640,5630,735
|
|
20230614,121300,3502247700,5630,5640,5640,5630,1205
|
|
20230614,121200,3495452460,5640,5640,5640,5640,966
|
|
20230614,121100,3490004220,5640,5630,5650,5630,566
|
|
20230614,121000,3486816500,5630,5610,5630,5610,1123
|
|
20230614,120900,3480508430,5610,5620,5620,5600,9801
|
|
20230614,120800,3425513470,5620,5630,5630,5620,444
|
|
20230614,120700,3423016790,5630,5630,5640,5620,3318
|
|
20230614,120600,3404346580,5640,5640,5640,5640,828
|
|
20230614,120500,3399676660,5640,5650,5650,5640,782
|
|
20230614,120400,3395259300,5650,5650,5650,5630,1078
|
|
20230614,120300,3389173870,5650,5640,5650,5640,750
|
|
20230614,120200,3384937370,5640,5640,5640,5640,302
|
|
20230614,120100,3383234090,5640,5640,5640,5640,415
|
|
20230614,120000,3380893490,5640,5640,5640,5640,0
|
|
20230614,115900,3380893490,5640,5640,5640,5640,623
|
|
20230614,115800,3377379770,5640,5640,5640,5640,451
|
|
20230614,115700,3374836130,5630,5620,5630,5620,2547
|
|
20230614,115600,3360501510,5620,5610,5620,5610,3708
|
|
20230614,115500,3339689530,5610,5620,5620,5610,1907
|
|
20230614,115400,3328985750,5620,5630,5630,5610,9600
|
|
20230614,115300,3275078660,5630,5630,5640,5620,3618
|
|
20230614,115200,3254725390,5620,5640,5640,5620,5607
|
|
20230614,115100,3223147990,5650,5640,5650,5630,4563
|
|
20230614,115000,3197409480,5640,5650,5660,5640,12908
|
|
20230614,114900,3124483720,5660,5670,5670,5660,1249
|
|
20230614,114800,3117411430,5670,5660,5680,5650,915
|
|
20230614,114700,3112226560,5670,5670,5670,5670,20
|
|
20230614,114600,3112113160,5670,5680,5680,5660,3819
|
|
20230614,114500,3090497150,5670,5670,5680,5670,896
|
|
20230614,114400,3085416650,5670,5670,5670,5670,269
|
|
20230614,114300,3083891420,5670,5670,5670,5670,1027
|
|
20230614,114200,3078068330,5680,5680,5680,5670,857
|
|
20230614,114100,3073202740,5670,5670,5670,5660,1508
|
|
20230614,114000,3064652880,5670,5680,5680,5660,1380
|
|
20230614,113900,3056827370,5680,5680,5680,5680,14
|
|
20230614,113800,3056747850,5670,5690,5690,5670,2169
|
|
20230614,113700,3044423290,5690,5690,5690,5690,187
|
|
20230614,113600,3043359260,5690,5690,5690,5690,4041
|
|
20230614,113500,3020365970,5670,5680,5680,5670,763
|
|
20230614,113400,3016037230,5660,5660,5660,5660,1010
|
|
20230614,113300,3010320630,5660,5660,5660,5650,4938
|
|
20230614,113200,2982387630,5660,5680,5680,5660,20187
|
|
20230614,113100,2867980880,5680,5680,5690,5680,502
|
|
20230614,113000,2865127520,5690,5680,5690,5680,619
|
|
20230614,112900,2861608460,5680,5690,5690,5680,1506
|
|
20230614,112800,2853054280,5690,5690,5690,5690,1780
|
|
20230614,112700,2842926080,5700,5700,5700,5690,4722
|
|
20230614,112600,2816029910,5700,5700,5700,5700,1357
|
|
20230614,112500,2808295010,5710,5700,5710,5700,129
|
|
20230614,112400,2807558430,5700,5700,5700,5700,566
|
|
20230614,112300,2804332230,5700,5700,5700,5700,26
|
|
20230614,112200,2804184030,5710,5700,5710,5700,436
|
|
20230614,112100,2801698780,5710,5710,5720,5710,1305
|
|
20230614,112000,2794247060,5710,5710,5720,5710,524
|
|
20230614,111900,2791254880,5710,5710,5720,5710,416
|
|
20230614,111800,2788879450,5710,5710,5710,5710,78
|
|
20230614,111700,2788434070,5710,5710,5710,5710,0
|
|
20230614,111600,2788434070,5710,5710,5710,5700,926
|
|
20230614,111500,2783146710,5710,5710,5710,5710,6481
|
|
20230614,111400,2746140200,5720,5720,5720,5720,3655
|
|
20230614,111300,2725233600,5710,5720,5720,5710,1312
|
|
20230614,111200,2717740160,5720,5720,5720,5710,5645
|
|
20230614,111100,2685455630,5720,5720,5720,5720,129
|
|
20230614,111000,2684717750,5730,5720,5730,5720,443
|
|
20230614,110900,2682183690,5720,5730,5730,5720,96
|
|
20230614,110800,2681633960,5730,5730,5730,5730,60
|
|
20230614,110700,2681290160,5730,5740,5740,5730,856
|
|
20230614,110600,2676385070,5740,5730,5740,5730,609
|
|
20230614,110500,2672889950,5730,5730,5730,5730,112
|
|
20230614,110400,2672248190,5740,5750,5750,5740,1380
|
|
20230614,110300,2664316590,5750,5740,5750,5740,1647
|
|
20230614,110200,2654847940,5740,5740,5740,5740,50
|
|
20230614,110100,2654560940,5740,5740,5740,5730,1090
|
|
20230614,110000,2648309210,5740,5730,5740,5730,115
|
|
20230614,105900,2647649300,5730,5730,5730,5730,481
|
|
20230614,105800,2644893170,5730,5730,5730,5730,35
|
|
20230614,105700,2644692620,5730,5730,5730,5730,262
|
|
20230614,105600,2643191360,5720,5730,5730,5720,122
|
|
20230614,105500,2642492440,5740,5730,5740,5730,1000
|
|
20230614,105400,2636752450,5720,5710,5720,5710,263
|
|
20230614,105300,2635249200,5710,5710,5710,5710,1223
|
|
20230614,105200,2628265870,5710,5730,5740,5710,3162
|
|
20230614,105100,2610193380,5740,5730,5740,5730,418
|
|
20230614,105000,2607798140,5740,5720,5740,5710,2848
|
|
20230614,104900,2591503950,5720,5720,5750,5720,2516
|
|
20230614,104800,2577095960,5720,5710,5720,5710,351
|
|
20230614,104700,2575090240,5720,5720,5730,5720,682
|
|
20230614,104600,2571187460,5710,5710,5710,5710,1257
|
|
20230614,104500,2564009990,5710,5710,5710,5710,391
|
|
20230614,104400,2561777380,5700,5700,5700,5690,2734
|
|
20230614,104300,2546215800,5700,5700,5700,5700,1416
|
|
20230614,104200,2538144600,5700,5710,5710,5700,857
|
|
20230614,104100,2533252670,5700,5700,5710,5700,508
|
|
20230614,104000,2530355070,5690,5700,5700,5690,694
|
|
20230614,103900,2526399560,5700,5690,5710,5690,1980
|
|
20230614,103800,2515113060,5700,5690,5700,5690,503
|
|
20230614,103700,2512246550,5690,5690,5690,5680,3213
|
|
20230614,103600,2493977810,5690,5690,5700,5680,1143
|
|
20230614,103500,2487477600,5690,5690,5700,5690,2115
|
|
20230614,103400,2475437250,5690,5710,5710,5690,16364
|
|
20230614,103300,2382167840,5710,5720,5720,5710,534
|
|
20230614,103200,2379117700,5720,5720,5720,5720,1799
|
|
20230614,103100,2368827420,5720,5720,5720,5720,1000
|
|
20230614,103000,2363107420,5710,5720,5720,5710,1002
|
|
20230614,102900,2357384480,5710,5710,5710,5710,1
|
|
20230614,102800,2357378770,5720,5720,5720,5710,1543
|
|
20230614,102700,2348553530,5720,5720,5730,5710,1064
|
|
20230614,102600,2342470710,5720,5740,5740,5720,741
|
|
20230614,102500,2338225070,5740,5740,5740,5740,5
|
|
20230614,102400,2338196370,5740,5720,5740,5720,177
|
|
20230614,102300,2337182250,5740,5720,5740,5720,121
|
|
20230614,102200,2336490050,5720,5720,5720,5720,315
|
|
20230614,102100,2334688250,5710,5720,5720,5710,3342
|
|
20230614,102000,2315604930,5720,5720,5730,5720,2289
|
|
20230614,101900,2302503850,5720,5730,5730,5720,1255
|
|
20230614,101800,2295312730,5730,5740,5740,5720,5306
|
|
20230614,101700,2264934860,5740,5740,5740,5740,152
|
|
20230614,101600,2264062380,5740,5730,5740,5720,5841
|
|
20230614,101500,2230638230,5730,5740,5740,5730,2799
|
|
20230614,101400,2214595910,5740,5740,5740,5740,56
|
|
20230614,101300,2214274470,5740,5750,5750,5740,414
|
|
20230614,101200,2211898090,5760,5780,5780,5740,984
|
|
20230614,101100,2206234240,5780,5760,5780,5760,5282
|
|
20230614,101000,2175757690,5760,5760,5770,5750,2063
|
|
20230614,100900,2163874110,5760,5750,5760,5740,3925
|
|
20230614,100800,2141304960,5750,5740,5750,5740,200
|
|
20230614,100700,2140155140,5730,5730,5730,5720,4625
|
|
20230614,100600,2113681640,5720,5720,5720,5720,1004
|
|
20230614,100500,2107938760,5730,5740,5740,5730,1717
|
|
20230614,100400,2098100250,5740,5750,5750,5740,513
|
|
20230614,100300,2095155600,5750,5740,5750,5740,3531
|
|
20230614,100200,2074864330,5740,5730,5740,5730,184
|
|
20230614,100100,2073809580,5730,5720,5730,5720,2191
|
|
20230614,100000,2061257960,5720,5740,5740,5720,2606
|
|
20230614,095900,2046350520,5730,5750,5750,5730,4985
|
|
20230614,095800,2017729490,5750,5760,5760,5750,4607
|
|
20230614,095700,1991227100,5760,5770,5770,5760,3634
|
|
20230614,095600,1970259700,5770,5750,5770,5750,4108
|
|
20230614,095500,1946598380,5760,5750,5760,5750,2815
|
|
20230614,095400,1930389930,5760,5760,5770,5750,5675
|
|
20230614,095300,1897690100,5750,5730,5760,5730,3663
|
|
20230614,095200,1876611180,5740,5720,5740,5720,6079
|
|
20230614,095100,1841787350,5730,5730,5730,5720,1067
|
|
20230614,095000,1835678460,5730,5730,5740,5720,525
|
|
20230614,094900,1832670520,5730,5730,5740,5720,2157
|
|
20230614,094800,1820314770,5720,5720,5730,5720,1039
|
|
20230614,094700,1814367190,5710,5730,5730,5710,9420
|
|
20230614,094600,1760477750,5740,5760,5760,5740,8002
|
|
20230614,094500,1714507140,5770,5790,5790,5760,7051
|
|
20230614,094400,1673799220,5790,5800,5800,5790,4673
|
|
20230614,094300,1646703010,5810,5820,5820,5810,3625
|
|
20230614,094200,1625640390,5820,5820,5820,5810,1519
|
|
20230614,094100,1616800150,5820,5820,5820,5800,9304
|
|
20230614,094000,1562724380,5810,5840,5840,5810,18545
|
|
20230614,093900,1454649280,5830,5790,5840,5790,9392
|
|
20230614,093800,1399947860,5800,5800,5800,5760,5230
|
|
20230614,093700,1369689950,5770,5800,5800,5760,10261
|
|
20230614,093600,1310353370,5780,5770,5800,5770,5151
|
|
20230614,093500,1280583110,5780,5760,5780,5760,2130
|
|
20230614,093400,1268286940,5760,5770,5770,5750,4799
|
|
20230614,093300,1240648210,5770,5770,5780,5760,2193
|
|
20230614,093200,1227990630,5760,5790,5790,5760,5382
|
|
20230614,093100,1196915230,5790,5830,5840,5780,13267
|
|
20230614,093000,1119791620,5830,5840,5840,5830,2704
|
|
20230614,092900,1104005170,5840,5830,5840,5820,9865
|
|
20230614,092800,1046493390,5830,5820,5830,5810,12640
|
|
20230614,092700,972923420,5820,5800,5820,5800,3626
|
|
20230614,092600,951845730,5810,5800,5810,5800,7049
|
|
20230614,092500,910892270,5810,5800,5810,5790,3202
|
|
20230614,092400,892310830,5800,5790,5800,5780,7762
|
|
20230614,092300,847339460,5790,5800,5800,5770,2394
|
|
20230614,092200,833499110,5800,5770,5800,5770,6143
|
|
20230614,092100,797949090,5770,5770,5780,5760,3197
|
|
20230614,092000,779491530,5780,5780,5780,5760,1311
|
|
20230614,091900,771922940,5760,5780,5780,5760,2662
|
|
20230614,091800,756568340,5770,5790,5790,5770,1899
|
|
20230614,091700,745593360,5790,5790,5800,5780,12855
|
|
20230614,091600,671143620,5800,5770,5810,5770,9499
|
|
20230614,091500,616110230,5770,5770,5780,5770,8091
|
|
20230614,091400,569417720,5770,5750,5780,5740,13688
|
|
20230614,091300,490518090,5750,5740,5750,5740,5257
|
|
20230614,091200,460325520,5740,5700,5740,5700,5462
|
|
20230614,091100,429132250,5700,5680,5700,5680,2309
|
|
20230614,091000,415986200,5680,5660,5680,5660,2820
|
|
20230614,090900,399991360,5670,5660,5670,5650,2976
|
|
20230614,090800,383148090,5660,5660,5660,5650,6974
|
|
20230614,090700,343723460,5670,5680,5680,5660,3282
|
|
20230614,090600,325118630,5680,5700,5710,5670,4737
|
|
20230614,090500,298194720,5700,5710,5710,5680,5812
|
|
20230614,090400,265067990,5710,5740,5740,5700,11397
|
|
20230614,090300,199974840,5740,5760,5760,5730,5983
|
|
20230614,090200,165590910,5770,5780,5780,5760,2521
|
|
20230614,090100,151056080,5770,5780,5780,5760,5869
|
|
20230614,090000,117176260,5780,5790,5800,5750,20254
|