725 lines
36 KiB
CSV
725 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230619,210200,3243623940,5690,5690,5690,5690,17190
|
|
20230619,210100,3243623940,5690,5690,5690,5690,0
|
|
20230619,210000,3243623940,5690,5690,5690,5690,0
|
|
20230619,205900,3243623940,5690,5690,5690,5690,0
|
|
20230619,205800,3243623940,5690,5690,5690,5690,0
|
|
20230619,205700,3243623940,5690,5690,5690,5690,0
|
|
20230619,205600,3243623940,5690,5690,5690,5690,0
|
|
20230619,205500,3243623940,5690,5690,5690,5690,0
|
|
20230619,205400,3243623940,5690,5690,5690,5690,0
|
|
20230619,205300,3243623940,5690,5690,5690,5690,0
|
|
20230619,205200,3243623940,5690,5690,5690,5690,0
|
|
20230619,205100,3243623940,5690,5690,5690,5690,0
|
|
20230619,205000,3243623940,5690,5690,5690,5690,0
|
|
20230619,204900,3243623940,5690,5690,5690,5690,0
|
|
20230619,204800,3243623940,5690,5690,5690,5690,0
|
|
20230619,204700,3243623940,5690,5690,5690,5690,0
|
|
20230619,204600,3243623940,5690,5690,5690,5690,0
|
|
20230619,204500,3243623940,5690,5690,5690,5690,0
|
|
20230619,204400,3243623940,5690,5690,5690,5690,0
|
|
20230619,204300,3243623940,5690,5690,5690,5690,0
|
|
20230619,204200,3243623940,5690,5690,5690,5690,0
|
|
20230619,204100,3243623940,5690,5690,5690,5690,0
|
|
20230619,204000,3243623940,5690,5690,5690,5690,0
|
|
20230619,203900,3243623940,5690,5690,5690,5690,0
|
|
20230619,203800,3243623940,5690,5690,5690,5690,0
|
|
20230619,203700,3243623940,5690,5690,5690,5690,0
|
|
20230619,203600,3243623940,5690,5690,5690,5690,0
|
|
20230619,203500,3243623940,5690,5690,5690,5690,0
|
|
20230619,203400,3243623940,5690,5690,5690,5690,0
|
|
20230619,203300,3243623940,5690,5690,5690,5690,0
|
|
20230619,203200,3243623940,5690,5690,5690,5690,17190
|
|
20230619,203100,3243623940,5690,5690,5690,5690,0
|
|
20230619,203000,3243623940,5690,5690,5690,5690,0
|
|
20230619,202900,3243623940,5690,5690,5690,5690,0
|
|
20230619,202800,3243623940,5690,5690,5690,5690,0
|
|
20230619,202700,3243623940,5690,5690,5690,5690,0
|
|
20230619,202600,3243623940,5690,5690,5690,5690,0
|
|
20230619,202500,3243623940,5690,5690,5690,5690,0
|
|
20230619,202400,3243623940,5690,5690,5690,5690,0
|
|
20230619,202300,3243623940,5690,5690,5690,5690,0
|
|
20230619,202200,3243623940,5690,5690,5690,5690,0
|
|
20230619,202100,3243623940,5690,5690,5690,5690,0
|
|
20230619,202000,3243623940,5690,5690,5690,5690,0
|
|
20230619,201900,3243623940,5690,5690,5690,5690,0
|
|
20230619,201800,3243623940,5690,5690,5690,5690,0
|
|
20230619,201700,3243623940,5690,5690,5690,5690,0
|
|
20230619,201600,3243623940,5690,5690,5690,5690,0
|
|
20230619,201500,3243623940,5690,5690,5690,5690,0
|
|
20230619,201400,3243623940,5690,5690,5690,5690,0
|
|
20230619,201300,3243623940,5690,5690,5690,5690,0
|
|
20230619,201200,3243623940,5690,5690,5690,5690,0
|
|
20230619,201100,3243623940,5690,5690,5690,5690,0
|
|
20230619,201000,3243623940,5690,5690,5690,5690,0
|
|
20230619,200900,3243623940,5690,5690,5690,5690,0
|
|
20230619,200800,3243623940,5690,5690,5690,5690,0
|
|
20230619,200700,3243623940,5690,5690,5690,5690,0
|
|
20230619,200600,3243623940,5690,5690,5690,5690,0
|
|
20230619,200500,3243623940,5690,5690,5690,5690,0
|
|
20230619,200400,3243623940,5690,5690,5690,5690,0
|
|
20230619,200300,3243623940,5690,5690,5690,5690,0
|
|
20230619,200200,3243623940,5690,5690,5690,5690,17190
|
|
20230619,200100,3243623940,5690,5690,5690,5690,0
|
|
20230619,200000,3243623940,5690,5690,5690,5690,0
|
|
20230619,195900,3243623940,5690,5690,5690,5690,0
|
|
20230619,195800,3243623940,5690,5690,5690,5690,0
|
|
20230619,195700,3243623940,5690,5690,5690,5690,0
|
|
20230619,195600,3243623940,5690,5690,5690,5690,0
|
|
20230619,195500,3243623940,5690,5690,5690,5690,0
|
|
20230619,195400,3243623940,5690,5690,5690,5690,0
|
|
20230619,195300,3243623940,5690,5690,5690,5690,0
|
|
20230619,195200,3243623940,5690,5690,5690,5690,0
|
|
20230619,195100,3243623940,5690,5690,5690,5690,0
|
|
20230619,195000,3243623940,5690,5690,5690,5690,0
|
|
20230619,194900,3243623940,5690,5690,5690,5690,0
|
|
20230619,194800,3243623940,5690,5690,5690,5690,0
|
|
20230619,194700,3243623940,5690,5690,5690,5690,0
|
|
20230619,194600,3243623940,5690,5690,5690,5690,0
|
|
20230619,194500,3243623940,5690,5690,5690,5690,0
|
|
20230619,194400,3243623940,5690,5690,5690,5690,0
|
|
20230619,194300,3243623940,5690,5690,5690,5690,0
|
|
20230619,194200,3243623940,5690,5690,5690,5690,0
|
|
20230619,194100,3243623940,5690,5690,5690,5690,0
|
|
20230619,194000,3243623940,5690,5690,5690,5690,0
|
|
20230619,193900,3243623940,5690,5690,5690,5690,0
|
|
20230619,193800,3243623940,5690,5690,5690,5690,0
|
|
20230619,193700,3243623940,5690,5690,5690,5690,0
|
|
20230619,193600,3243623940,5690,5690,5690,5690,0
|
|
20230619,193500,3243623940,5690,5690,5690,5690,0
|
|
20230619,193400,3243623940,5690,5690,5690,5690,0
|
|
20230619,193300,3243623940,5690,5690,5690,5690,0
|
|
20230619,193200,3243623940,5690,5690,5690,5690,17190
|
|
20230619,193100,3243623940,5690,5690,5690,5690,0
|
|
20230619,193000,3243623940,5690,5690,5690,5690,0
|
|
20230619,192900,3243623940,5690,5690,5690,5690,0
|
|
20230619,192800,3243623940,5690,5690,5690,5690,0
|
|
20230619,192700,3243623940,5690,5690,5690,5690,0
|
|
20230619,192600,3243623940,5690,5690,5690,5690,0
|
|
20230619,192500,3243623940,5690,5690,5690,5690,0
|
|
20230619,192400,3243623940,5690,5690,5690,5690,0
|
|
20230619,192300,3243623940,5690,5690,5690,5690,0
|
|
20230619,192200,3243623940,5690,5690,5690,5690,0
|
|
20230619,192100,3243623940,5690,5690,5690,5690,0
|
|
20230619,192000,3243623940,5690,5690,5690,5690,0
|
|
20230619,191900,3243623940,5690,5690,5690,5690,0
|
|
20230619,191800,3243623940,5690,5690,5690,5690,0
|
|
20230619,191700,3243623940,5690,5690,5690,5690,0
|
|
20230619,191600,3243623940,5690,5690,5690,5690,0
|
|
20230619,191500,3243623940,5690,5690,5690,5690,0
|
|
20230619,191400,3243623940,5690,5690,5690,5690,0
|
|
20230619,191300,3243623940,5690,5690,5690,5690,0
|
|
20230619,191200,3243623940,5690,5690,5690,5690,0
|
|
20230619,191100,3243623940,5690,5690,5690,5690,0
|
|
20230619,191000,3243623940,5690,5690,5690,5690,0
|
|
20230619,190900,3243623940,5690,5690,5690,5690,0
|
|
20230619,190800,3243623940,5690,5690,5690,5690,0
|
|
20230619,190700,3243623940,5690,5690,5690,5690,0
|
|
20230619,190600,3243623940,5690,5690,5690,5690,0
|
|
20230619,190500,3243623940,5690,5690,5690,5690,0
|
|
20230619,190400,3243623940,5690,5690,5690,5690,0
|
|
20230619,190300,3243623940,5690,5690,5690,5690,0
|
|
20230619,190200,3243623940,5690,5690,5690,5690,17190
|
|
20230619,190100,3243623940,5690,5690,5690,5690,0
|
|
20230619,190000,3243623940,5690,5690,5690,5690,0
|
|
20230619,185900,3243623940,5690,5690,5690,5690,0
|
|
20230619,185800,3243623940,5690,5690,5690,5690,0
|
|
20230619,185700,3243623940,5690,5690,5690,5690,0
|
|
20230619,185600,3243623940,5690,5690,5690,5690,0
|
|
20230619,185500,3243623940,5690,5690,5690,5690,0
|
|
20230619,185400,3243623940,5690,5690,5690,5690,0
|
|
20230619,185300,3243623940,5690,5690,5690,5690,0
|
|
20230619,185200,3243623940,5690,5690,5690,5690,0
|
|
20230619,185100,3243623940,5690,5690,5690,5690,0
|
|
20230619,185000,3243623940,5690,5690,5690,5690,0
|
|
20230619,184900,3243623940,5690,5690,5690,5690,0
|
|
20230619,184800,3243623940,5690,5690,5690,5690,0
|
|
20230619,184700,3243623940,5690,5690,5690,5690,0
|
|
20230619,184600,3243623940,5690,5690,5690,5690,0
|
|
20230619,184500,3243623940,5690,5690,5690,5690,0
|
|
20230619,184400,3243623940,5690,5690,5690,5690,0
|
|
20230619,184300,3243623940,5690,5690,5690,5690,0
|
|
20230619,184200,3243623940,5690,5690,5690,5690,0
|
|
20230619,184100,3243623940,5690,5690,5690,5690,0
|
|
20230619,184000,3243623940,5690,5690,5690,5690,0
|
|
20230619,183900,3243623940,5690,5690,5690,5690,0
|
|
20230619,183800,3243623940,5690,5690,5690,5690,0
|
|
20230619,183700,3243623940,5690,5690,5690,5690,0
|
|
20230619,183600,3243623940,5690,5690,5690,5690,0
|
|
20230619,183500,3243623940,5690,5690,5690,5690,0
|
|
20230619,183400,3243623940,5690,5690,5690,5690,0
|
|
20230619,183300,3243623940,5690,5690,5690,5690,0
|
|
20230619,183200,3243623940,5690,5690,5690,5690,17190
|
|
20230619,183100,3243623940,5690,5690,5690,5690,0
|
|
20230619,183000,3243623940,5690,5690,5690,5690,0
|
|
20230619,182900,3243623940,5690,5690,5690,5690,0
|
|
20230619,182800,3243623940,5690,5690,5690,5690,0
|
|
20230619,182700,3243623940,5690,5690,5690,5690,0
|
|
20230619,182600,3243623940,5690,5690,5690,5690,0
|
|
20230619,182500,3243623940,5690,5690,5690,5690,0
|
|
20230619,182400,3243623940,5690,5690,5690,5690,0
|
|
20230619,182300,3243623940,5690,5690,5690,5690,0
|
|
20230619,182200,3243623940,5690,5690,5690,5690,0
|
|
20230619,182100,3243623940,5690,5690,5690,5690,0
|
|
20230619,182000,3243623940,5690,5690,5690,5690,0
|
|
20230619,181900,3243623940,5690,5690,5690,5690,0
|
|
20230619,181800,3243623940,5690,5690,5690,5690,0
|
|
20230619,181700,3243623940,5690,5690,5690,5690,0
|
|
20230619,181600,3243623940,5690,5690,5690,5690,0
|
|
20230619,181500,3243623940,5690,5690,5690,5690,0
|
|
20230619,181400,3243623940,5690,5690,5690,5690,0
|
|
20230619,181300,3243623940,5690,5690,5690,5690,0
|
|
20230619,181200,3243623940,5690,5690,5690,5690,0
|
|
20230619,181100,3243623940,5690,5690,5690,5690,0
|
|
20230619,181000,3243623940,5690,5690,5690,5690,0
|
|
20230619,180900,3243623940,5690,5690,5690,5690,0
|
|
20230619,180800,3243623940,5690,5690,5690,5690,0
|
|
20230619,180700,3243623940,5690,5690,5690,5690,0
|
|
20230619,180600,3243623940,5690,5690,5690,5690,0
|
|
20230619,180500,3243623940,5690,5690,5690,5690,0
|
|
20230619,180400,3243623940,5690,5690,5690,5690,0
|
|
20230619,180300,3243623940,5690,5690,5690,5690,0
|
|
20230619,180200,3243623940,5690,5690,5690,5690,17190
|
|
20230619,180100,3243623940,5690,5690,5690,5690,0
|
|
20230619,180000,3243623940,5690,5690,5690,5690,0
|
|
20230619,175900,3243623940,5690,5690,5690,5690,0
|
|
20230619,175800,3243623940,5690,5690,5690,5690,0
|
|
20230619,175700,3243623940,5690,5690,5690,5690,0
|
|
20230619,175600,3243623940,5690,5690,5690,5690,0
|
|
20230619,175500,3243623940,5690,5690,5690,5690,0
|
|
20230619,175400,3243623940,5690,5690,5690,5690,0
|
|
20230619,175300,3243623940,5690,5690,5690,5690,0
|
|
20230619,175200,3243623940,5690,5690,5690,5690,0
|
|
20230619,175100,3243623940,5690,5690,5690,5690,0
|
|
20230619,175000,3243623940,5690,5690,5690,5690,0
|
|
20230619,174900,3243623940,5690,5690,5690,5690,0
|
|
20230619,174800,3243623940,5690,5690,5690,5690,0
|
|
20230619,174700,3243623940,5690,5690,5690,5690,0
|
|
20230619,174600,3243623940,5690,5690,5690,5690,0
|
|
20230619,174500,3243623940,5690,5690,5690,5690,0
|
|
20230619,174400,3243623940,5690,5690,5690,5690,0
|
|
20230619,174300,3243623940,5690,5690,5690,5690,0
|
|
20230619,174200,3243623940,5690,5690,5690,5690,0
|
|
20230619,174100,3243623940,5690,5690,5690,5690,0
|
|
20230619,174000,3243623940,5690,5690,5690,5690,0
|
|
20230619,173900,3243623940,5690,5690,5690,5690,0
|
|
20230619,173800,3243623940,5690,5690,5690,5690,0
|
|
20230619,173700,3243623940,5690,5690,5690,5690,0
|
|
20230619,173600,3243623940,5690,5690,5690,5690,0
|
|
20230619,173500,3243623940,5690,5690,5690,5690,0
|
|
20230619,173400,3243623940,5690,5690,5690,5690,0
|
|
20230619,173300,3243623940,5690,5690,5690,5690,0
|
|
20230619,173200,3243623940,5690,5690,5690,5690,17190
|
|
20230619,173100,3243623940,5690,5690,5690,5690,0
|
|
20230619,173000,3243623940,5690,5690,5690,5690,0
|
|
20230619,172900,3243623940,5690,5690,5690,5690,0
|
|
20230619,172800,3243623940,5690,5690,5690,5690,0
|
|
20230619,172700,3243623940,5690,5690,5690,5690,0
|
|
20230619,172600,3243623940,5690,5690,5690,5690,0
|
|
20230619,172500,3243623940,5690,5690,5690,5690,0
|
|
20230619,172400,3243623940,5690,5690,5690,5690,0
|
|
20230619,172300,3243623940,5690,5690,5690,5690,0
|
|
20230619,172200,3243623940,5690,5690,5690,5690,0
|
|
20230619,172100,3243623940,5690,5690,5690,5690,0
|
|
20230619,172000,3243623940,5690,5690,5690,5690,0
|
|
20230619,171900,3243623940,5690,5690,5690,5690,0
|
|
20230619,171800,3243623940,5690,5690,5690,5690,0
|
|
20230619,171700,3243623940,5690,5690,5690,5690,0
|
|
20230619,171600,3243623940,5690,5690,5690,5690,0
|
|
20230619,171500,3243623940,5690,5690,5690,5690,0
|
|
20230619,171400,3243623940,5690,5690,5690,5690,0
|
|
20230619,171300,3243623940,5690,5690,5690,5690,0
|
|
20230619,171200,3243623940,5690,5690,5690,5690,0
|
|
20230619,171100,3243623940,5690,5690,5690,5690,0
|
|
20230619,171000,3243623940,5690,5690,5690,5690,0
|
|
20230619,170900,3243623940,5690,5690,5690,5690,0
|
|
20230619,170800,3243623940,5690,5690,5690,5690,0
|
|
20230619,170700,3243623940,5690,5690,5690,5690,0
|
|
20230619,170600,3243623940,5690,5690,5690,5690,0
|
|
20230619,170500,3243623940,5690,5690,5690,5690,0
|
|
20230619,170400,3243623940,5690,5690,5690,5690,0
|
|
20230619,170300,3243623940,5690,5690,5690,5690,0
|
|
20230619,170200,3243623940,5690,5690,5690,5690,17190
|
|
20230619,170100,3243623940,5690,5690,5690,5690,0
|
|
20230619,170000,3243623940,5690,5690,5690,5690,0
|
|
20230619,165900,3243623940,5690,5690,5690,5690,0
|
|
20230619,165800,3243623940,5690,5690,5690,5690,0
|
|
20230619,165700,3243623940,5690,5690,5690,5690,0
|
|
20230619,165600,3243623940,5690,5690,5690,5690,0
|
|
20230619,165500,3243623940,5690,5690,5690,5690,0
|
|
20230619,165400,3243623940,5690,5690,5690,5690,0
|
|
20230619,165300,3243623940,5690,5690,5690,5690,0
|
|
20230619,165200,3243623940,5690,5690,5690,5690,0
|
|
20230619,165100,3243623940,5690,5690,5690,5690,0
|
|
20230619,165000,3243623940,5690,5690,5690,5690,0
|
|
20230619,164900,3243623940,5690,5690,5690,5690,0
|
|
20230619,164800,3243623940,5690,5690,5690,5690,0
|
|
20230619,164700,3243623940,5690,5690,5690,5690,0
|
|
20230619,164600,3243623940,5690,5690,5690,5690,0
|
|
20230619,164500,3243623940,5690,5690,5690,5690,0
|
|
20230619,164400,3243623940,5690,5690,5690,5690,0
|
|
20230619,164300,3243623940,5690,5690,5690,5690,0
|
|
20230619,164200,3243623940,5690,5690,5690,5690,0
|
|
20230619,164100,3243623940,5690,5690,5690,5690,0
|
|
20230619,164000,3243623940,5690,5690,5690,5690,0
|
|
20230619,163900,3243623940,5690,5690,5690,5690,0
|
|
20230619,163800,3243623940,5690,5690,5690,5690,0
|
|
20230619,163700,3243623940,5690,5690,5690,5690,0
|
|
20230619,163600,3243623940,5690,5690,5690,5690,0
|
|
20230619,163500,3243623940,5690,5690,5690,5690,0
|
|
20230619,163400,3243623940,5690,5690,5690,5690,0
|
|
20230619,163300,3243623940,5690,5690,5690,5690,0
|
|
20230619,163200,3243623940,5690,5690,5690,5690,17190
|
|
20230619,163100,3243623940,5690,5690,5690,5690,0
|
|
20230619,163000,3243623940,5690,5690,5690,5690,0
|
|
20230619,162900,3243623940,5690,5690,5690,5690,0
|
|
20230619,162800,3243623940,5690,5690,5690,5690,0
|
|
20230619,162700,3243623940,5690,5690,5690,5690,0
|
|
20230619,162600,3243623940,5690,5690,5690,5690,0
|
|
20230619,162500,3243623940,5690,5690,5690,5690,0
|
|
20230619,162400,3243623940,5690,5690,5690,5690,0
|
|
20230619,162300,3243623940,5690,5690,5690,5690,0
|
|
20230619,162200,3243623940,5690,5690,5690,5690,0
|
|
20230619,162100,3243623940,5690,5690,5690,5690,0
|
|
20230619,162000,3243623940,5690,5690,5690,5690,0
|
|
20230619,161900,3243623940,5690,5690,5690,5690,0
|
|
20230619,161800,3243623940,5690,5690,5690,5690,0
|
|
20230619,161700,3243623940,5690,5690,5690,5690,0
|
|
20230619,161600,3243623940,5690,5690,5690,5690,0
|
|
20230619,161500,3243623940,5690,5690,5690,5690,0
|
|
20230619,161400,3243623940,5690,5690,5690,5690,0
|
|
20230619,161300,3243623940,5690,5690,5690,5690,0
|
|
20230619,161200,3243623940,5690,5690,5690,5690,0
|
|
20230619,161100,3243623940,5690,5690,5690,5690,0
|
|
20230619,161000,3243623940,5690,5690,5690,5690,0
|
|
20230619,160900,3243623940,5690,5690,5690,5690,0
|
|
20230619,160800,3243623940,5690,5690,5690,5690,0
|
|
20230619,160700,3243623940,5690,5690,5690,5690,0
|
|
20230619,160600,3243623940,5690,5690,5690,5690,0
|
|
20230619,160500,3243623940,5690,5690,5690,5690,0
|
|
20230619,160400,3243623940,5690,5690,5690,5690,0
|
|
20230619,160300,3243623940,5690,5690,5690,5690,0
|
|
20230619,160200,3243623940,5690,5690,5690,5690,17190
|
|
20230619,160100,3243623940,5690,5690,5690,5690,0
|
|
20230619,160000,3243623940,5690,5690,5690,5690,0
|
|
20230619,155900,3243623940,5690,5690,5690,5690,0
|
|
20230619,155800,3243623940,5690,5690,5690,5690,0
|
|
20230619,155700,3243623940,5690,5690,5690,5690,0
|
|
20230619,155600,3243623940,5690,5690,5690,5690,0
|
|
20230619,155500,3243623940,5690,5690,5690,5690,0
|
|
20230619,155400,3243623940,5690,5690,5690,5690,0
|
|
20230619,155300,3243623940,5690,5690,5690,5690,0
|
|
20230619,155200,3243623940,5690,5690,5690,5690,0
|
|
20230619,155100,3243623940,5690,5690,5690,5690,0
|
|
20230619,155000,3243623940,5690,5690,5690,5690,0
|
|
20230619,154900,3243623940,5690,5690,5690,5690,0
|
|
20230619,154800,3243623940,5690,5690,5690,5690,0
|
|
20230619,154700,3243623940,5690,5690,5690,5690,0
|
|
20230619,154600,3243623940,5690,5690,5690,5690,0
|
|
20230619,154500,3243623940,5690,5690,5690,5690,0
|
|
20230619,154400,3243623940,5690,5690,5690,5690,0
|
|
20230619,154300,3243623940,5690,5690,5690,5690,0
|
|
20230619,154200,3243623940,5690,5690,5690,5690,0
|
|
20230619,154100,3243623940,5690,5690,5690,5690,0
|
|
20230619,154000,3243623940,5690,5690,5690,5690,0
|
|
20230619,153900,3243623940,5690,5690,5690,5690,0
|
|
20230619,153800,3243623940,5690,5690,5690,5690,0
|
|
20230619,153700,3243623940,5690,5690,5690,5690,0
|
|
20230619,153600,3243623940,5690,5690,5690,5690,0
|
|
20230619,153500,3243623940,5690,5690,5690,5690,0
|
|
20230619,153400,3243623940,5690,5690,5690,5690,0
|
|
20230619,153300,3243623940,5690,5690,5690,5690,0
|
|
20230619,153200,3243623940,5690,5690,5690,5690,17190
|
|
20230619,153100,3243623940,5690,5690,5690,5690,0
|
|
20230619,153000,3243623940,5690,5690,5690,5690,17190
|
|
20230619,152900,3145812840,5670,5670,5670,5670,0
|
|
20230619,152800,3145812840,5670,5670,5670,5670,0
|
|
20230619,152700,3145812840,5670,5670,5670,5670,0
|
|
20230619,152600,3145812840,5670,5670,5670,5670,0
|
|
20230619,152500,3145812840,5670,5670,5670,5670,0
|
|
20230619,152400,3145812840,5670,5670,5670,5670,0
|
|
20230619,152300,3145812840,5670,5670,5670,5670,0
|
|
20230619,152200,3145812840,5670,5670,5670,5670,0
|
|
20230619,152100,3145812840,5670,5670,5670,5670,0
|
|
20230619,152000,3145812840,5670,5670,5670,5670,0
|
|
20230619,151900,3145812840,5670,5650,5670,5640,5371
|
|
20230619,151800,3115427100,5650,5660,5660,5640,1729
|
|
20230619,151700,3105659040,5660,5650,5660,5650,2074
|
|
20230619,151600,3093935260,5650,5640,5650,5640,2605
|
|
20230619,151500,3079232390,5640,5640,5640,5640,1317
|
|
20230619,151400,3071804510,5640,5640,5650,5640,1687
|
|
20230619,151300,3062288930,5640,5640,5640,5630,1742
|
|
20230619,151200,3052473120,5640,5640,5640,5640,355
|
|
20230619,151100,3050470920,5640,5640,5640,5630,902
|
|
20230619,151000,3045390990,5640,5640,5640,5630,6537
|
|
20230619,150900,3008538120,5640,5640,5650,5640,619
|
|
20230619,150800,3005046870,5640,5640,5640,5640,930
|
|
20230619,150700,2999801670,5640,5640,5650,5630,1925
|
|
20230619,150600,2988945370,5640,5640,5640,5640,491
|
|
20230619,150500,2986176130,5640,5640,5640,5640,1092
|
|
20230619,150400,2980017250,5640,5640,5640,5640,254
|
|
20230619,150300,2978584690,5640,5640,5640,5640,1150
|
|
20230619,150200,2972098690,5630,5630,5630,5630,100
|
|
20230619,150100,2971535690,5640,5640,5640,5640,1067
|
|
20230619,150000,2965517810,5650,5660,5660,5650,305
|
|
20230619,145900,2963793900,5640,5660,5660,5640,276
|
|
20230619,145800,2962234940,5660,5680,5680,5660,5544
|
|
20230619,145700,2930838120,5670,5660,5670,5660,51
|
|
20230619,145600,2930548960,5660,5660,5680,5660,2921
|
|
20230619,145500,2914008650,5660,5650,5660,5650,1251
|
|
20230619,145400,2906934690,5650,5650,5650,5650,75
|
|
20230619,145300,2906510940,5630,5630,5630,5630,204
|
|
20230619,145200,2905362420,5650,5640,5650,5630,2025
|
|
20230619,145100,2893955450,5640,5640,5640,5640,274
|
|
20230619,145000,2892410090,5640,5640,5640,5640,1010
|
|
20230619,144900,2886713690,5640,5640,5650,5640,506
|
|
20230619,144800,2883859490,5640,5650,5650,5640,370
|
|
20230619,144700,2881769030,5650,5650,5650,5650,341
|
|
20230619,144600,2879842380,5650,5650,5650,5650,0
|
|
20230619,144500,2879842380,5650,5640,5650,5640,1391
|
|
20230619,144400,2871984240,5650,5640,5650,5640,1839
|
|
20230619,144300,2861603420,5640,5650,5650,5640,431
|
|
20230619,144200,2859172450,5650,5650,5660,5640,1209
|
|
20230619,144100,2852341810,5650,5650,5650,5650,3280
|
|
20230619,144000,2833809810,5650,5660,5660,5650,648
|
|
20230619,143900,2830148440,5650,5650,5650,5650,367
|
|
20230619,143800,2828074890,5650,5640,5650,5640,1367
|
|
20230619,143700,2820359030,5640,5640,5640,5640,361
|
|
20230619,143600,2818322990,5640,5650,5650,5640,498
|
|
20230619,143500,2815511120,5650,5650,5650,5650,1524
|
|
20230619,143400,2806900520,5630,5630,5630,5630,0
|
|
20230619,143300,2806900520,5630,5650,5650,5630,354
|
|
20230619,143200,2804900440,5650,5640,5650,5640,302
|
|
20230619,143100,2803197140,5630,5630,5630,5630,0
|
|
20230619,143000,2803197140,5630,5630,5630,5630,3189
|
|
20230619,142900,2785243070,5630,5640,5640,5630,478
|
|
20230619,142800,2782550380,5650,5650,5650,5650,236
|
|
20230619,142700,2781216980,5640,5630,5640,5630,518
|
|
20230619,142600,2778295720,5630,5630,5640,5620,3161
|
|
20230619,142500,2760515720,5650,5650,5660,5620,4406
|
|
20230619,142400,2735700260,5650,5650,5650,5650,142
|
|
20230619,142300,2734897960,5650,5650,5650,5650,2
|
|
20230619,142200,2734886660,5650,5650,5660,5650,110
|
|
20230619,142100,2734264880,5650,5650,5650,5650,10
|
|
20230619,142000,2734208380,5660,5660,5660,5660,0
|
|
20230619,141900,2734208380,5660,5660,5660,5650,202
|
|
20230619,141800,2733066060,5660,5660,5660,5660,201
|
|
20230619,141700,2731928400,5670,5650,5670,5650,2
|
|
20230619,141600,2731917080,5670,5650,5670,5650,38
|
|
20230619,141500,2731702360,5670,5670,5670,5670,28
|
|
20230619,141400,2731543600,5670,5620,5670,5620,2004
|
|
20230619,141300,2720198920,5620,5630,5650,5620,228
|
|
20230619,141200,2718914360,5630,5630,5630,5630,100
|
|
20230619,141100,2718351360,5630,5630,5630,5630,1249
|
|
20230619,141000,2711319490,5640,5640,5640,5640,51
|
|
20230619,140900,2711031850,5630,5660,5660,5630,2481
|
|
20230619,140800,2697030290,5650,5650,5650,5650,1
|
|
20230619,140700,2697024640,5650,5650,5650,5650,106
|
|
20230619,140600,2696425740,5650,5650,5650,5650,631
|
|
20230619,140500,2692860590,5650,5660,5660,5650,99
|
|
20230619,140400,2692301230,5660,5660,5660,5660,421
|
|
20230619,140300,2689918370,5660,5650,5660,5650,417
|
|
20230619,140200,2687559150,5650,5650,5660,5650,540
|
|
20230619,140100,2684507930,5660,5650,5660,5650,597
|
|
20230619,140000,2681132060,5650,5660,5660,5650,228
|
|
20230619,135900,2679842370,5660,5650,5660,5650,474
|
|
20230619,135800,2677162760,5640,5640,5640,5640,104
|
|
20230619,135700,2676576200,5640,5640,5640,5640,107
|
|
20230619,135600,2675972720,5640,5640,5640,5640,5
|
|
20230619,135500,2675944520,5640,5640,5640,5640,17
|
|
20230619,135400,2675848640,5630,5620,5630,5620,425
|
|
20230619,135300,2673459760,5620,5640,5640,5620,55
|
|
20230619,135200,2673150360,5640,5640,5640,5640,0
|
|
20230619,135100,2673150360,5640,5640,5640,5640,6
|
|
20230619,135000,2673116520,5640,5640,5640,5640,0
|
|
20230619,134900,2673116520,5640,5640,5640,5640,5
|
|
20230619,134800,2673088320,5640,5640,5640,5630,181
|
|
20230619,134700,2672069260,5640,5640,5640,5640,0
|
|
20230619,134600,2672069260,5640,5640,5640,5640,0
|
|
20230619,134500,2672069260,5640,5630,5640,5630,887
|
|
20230619,134400,2667075410,5640,5640,5640,5640,145
|
|
20230619,134300,2666257610,5640,5630,5650,5620,872
|
|
20230619,134200,2661349110,5640,5640,5640,5640,0
|
|
20230619,134100,2661349110,5640,5640,5640,5640,88
|
|
20230619,134000,2660852790,5640,5640,5640,5640,0
|
|
20230619,133900,2660852790,5640,5640,5640,5640,83
|
|
20230619,133800,2660384670,5640,5650,5650,5640,821
|
|
20230619,133700,2655747970,5640,5640,5640,5640,109
|
|
20230619,133600,2655133210,5640,5640,5640,5640,91
|
|
20230619,133500,2654619970,5640,5640,5640,5640,7
|
|
20230619,133400,2654580490,5630,5630,5630,5630,464
|
|
20230619,133300,2651968170,5630,5630,5630,5630,100
|
|
20230619,133200,2651405170,5640,5640,5640,5640,570
|
|
20230619,133100,2648190370,5650,5650,5650,5650,10
|
|
20230619,133000,2648133870,5650,5650,5650,5650,220
|
|
20230619,132900,2646890870,5650,5650,5650,5650,808
|
|
20230619,132800,2642325670,5650,5650,5650,5650,0
|
|
20230619,132700,2642325670,5650,5650,5650,5650,202
|
|
20230619,132600,2641184370,5650,5650,5650,5650,352
|
|
20230619,132500,2639195570,5660,5660,5660,5660,55
|
|
20230619,132400,2638884270,5640,5640,5640,5640,1385
|
|
20230619,132300,2631072870,5640,5620,5640,5620,4
|
|
20230619,132200,2631050330,5640,5640,5640,5640,1
|
|
20230619,132100,2631044690,5620,5630,5630,5620,1655
|
|
20230619,132000,2621737040,5640,5640,5660,5640,175
|
|
20230619,131900,2620749540,5640,5630,5650,5630,57
|
|
20230619,131800,2620428030,5660,5660,5660,5660,103
|
|
20230619,131700,2619845050,5630,5630,5630,5630,264
|
|
20230619,131600,2618358730,5630,5630,5630,5630,6
|
|
20230619,131500,2618324950,5630,5630,5630,5630,35
|
|
20230619,131400,2618127900,5630,5630,5630,5630,510
|
|
20230619,131300,2615256600,5630,5630,5630,5630,652
|
|
20230619,131200,2611585840,5630,5630,5630,5630,450
|
|
20230619,131100,2609052340,5630,5630,5630,5630,181
|
|
20230619,131000,2608033310,5630,5630,5630,5630,38
|
|
20230619,130900,2607819370,5630,5630,5630,5630,0
|
|
20230619,130800,2607819370,5630,5640,5650,5630,1568
|
|
20230619,130700,2598976650,5650,5650,5650,5650,102
|
|
20230619,130600,2598400350,5650,5650,5650,5650,232
|
|
20230619,130500,2597089550,5650,5650,5660,5650,1354
|
|
20230619,130400,2589439220,5660,5660,5660,5660,701
|
|
20230619,130300,2585471560,5680,5680,5680,5680,1611
|
|
20230619,130200,2576321080,5680,5680,5680,5680,1
|
|
20230619,130100,2576315400,5650,5650,5680,5650,234
|
|
20230619,130000,2574991680,5680,5680,5680,5650,333
|
|
20230619,125900,2573105460,5680,5690,5690,5680,1604
|
|
20230619,125800,2563994220,5680,5680,5690,5680,284
|
|
20230619,125700,2562380770,5680,5680,5680,5680,822
|
|
20230619,125600,2557711810,5680,5640,5680,5640,81
|
|
20230619,125500,2557254130,5640,5670,5680,5640,724
|
|
20230619,125400,2553159050,5660,5660,5660,5660,63
|
|
20230619,125300,2552802470,5660,5640,5660,5640,602
|
|
20230619,125200,2549398950,5640,5640,5640,5640,86
|
|
20230619,125100,2548913910,5630,5630,5630,5630,0
|
|
20230619,125000,2548913910,5630,5630,5630,5630,471
|
|
20230619,124900,2546262180,5630,5630,5630,5630,21
|
|
20230619,124800,2546143950,5640,5630,5640,5630,40
|
|
20230619,124700,2545918740,5630,5640,5640,5630,100
|
|
20230619,124600,2545355240,5650,5640,5660,5640,364
|
|
20230619,124500,2543297030,5640,5630,5640,5630,54
|
|
20230619,124400,2542992930,5640,5630,5640,5630,97
|
|
20230619,124300,2542446720,5640,5650,5650,5640,75
|
|
20230619,124200,2542023470,5650,5650,5650,5650,419
|
|
20230619,124100,2539656120,5650,5650,5650,5650,1
|
|
20230619,124000,2539650470,5650,5650,5650,5650,164
|
|
20230619,123900,2538723870,5650,5650,5650,5650,20
|
|
20230619,123800,2538610870,5630,5630,5630,5630,251
|
|
20230619,123700,2537197740,5630,5630,5630,5630,1108
|
|
20230619,123600,2530959700,5630,5630,5630,5630,18
|
|
20230619,123500,2530858360,5650,5650,5650,5650,21
|
|
20230619,123400,2530739710,5630,5620,5640,5620,212
|
|
20230619,123300,2529546050,5620,5630,5630,5620,1345
|
|
20230619,123200,2521986940,5630,5630,5630,5630,200
|
|
20230619,123100,2520860940,5660,5640,5660,5640,179
|
|
20230619,123000,2519850600,5640,5640,5640,5640,100
|
|
20230619,122900,2519286600,5640,5620,5640,5620,39
|
|
20230619,122800,2519067140,5620,5620,5620,5620,530
|
|
20230619,122700,2516088540,5620,5620,5620,5620,2
|
|
20230619,122600,2516077300,5620,5630,5630,5620,594
|
|
20230619,122500,2512738020,5640,5620,5640,5620,32
|
|
20230619,122400,2512558160,5630,5620,5630,5620,80
|
|
20230619,122300,2512108060,5620,5620,5620,5620,620
|
|
20230619,122200,2508623660,5660,5620,5660,5620,467
|
|
20230619,122100,2505992640,5620,5620,5620,5620,119
|
|
20230619,122000,2505323860,5620,5630,5630,5620,1622
|
|
20230619,121900,2496195730,5630,5630,5630,5630,300
|
|
20230619,121800,2494506730,5630,5630,5630,5630,176
|
|
20230619,121700,2493515850,5630,5670,5670,5630,101
|
|
20230619,121600,2492947180,5630,5680,5680,5630,1307
|
|
20230619,121500,2485559660,5640,5640,5640,5640,36
|
|
20230619,121400,2485356620,5640,5650,5650,5640,7392
|
|
20230619,121300,2443592610,5650,5650,5650,5650,0
|
|
20230619,121200,2443592610,5650,5690,5690,5650,748
|
|
20230619,121100,2439344490,5690,5670,5690,5650,1129
|
|
20230619,121000,2432932330,5680,5670,5680,5670,303
|
|
20230619,120900,2431211300,5660,5650,5660,5650,209
|
|
20230619,120800,2430030360,5670,5670,5670,5670,2
|
|
20230619,120700,2430019020,5640,5640,5640,5640,0
|
|
20230619,120600,2430019020,5640,5640,5640,5640,12
|
|
20230619,120500,2429951340,5700,5630,5700,5630,8704
|
|
20230619,120400,2380458700,5640,5620,5640,5620,290
|
|
20230619,120300,2378826680,5620,5640,5640,5620,1824
|
|
20230619,120200,2368560570,5630,5660,5660,5630,189
|
|
20230619,120100,2367493860,5640,5650,5650,5640,1400
|
|
20230619,120000,2359597120,5670,5670,5670,5670,57
|
|
20230619,115900,2359273930,5640,5670,5670,5640,110
|
|
20230619,115800,2358652890,5670,5670,5670,5670,402
|
|
20230619,115700,2356373550,5650,5680,5680,5650,1270
|
|
20230619,115600,2349196580,5680,5660,5680,5660,1272
|
|
20230619,115500,2341997040,5660,5670,5680,5660,1505
|
|
20230619,115400,2333457750,5670,5650,5670,5650,609
|
|
20230619,115300,2330009260,5660,5670,5670,5650,971
|
|
20230619,115200,2324512660,5670,5670,5670,5670,221
|
|
20230619,115100,2323259590,5680,5680,5690,5680,2018
|
|
20230619,115000,2311797340,5690,5700,5700,5690,2805
|
|
20230619,114900,2295824560,5690,5680,5690,5680,2694
|
|
20230619,114800,2280506360,5670,5670,5670,5670,244
|
|
20230619,114700,2279122880,5670,5660,5670,5660,801
|
|
20230619,114600,2274583810,5660,5640,5660,5640,20
|
|
20230619,114500,2274470810,5630,5630,5630,5630,198
|
|
20230619,114400,2273356070,5660,5640,5660,5640,127
|
|
20230619,114300,2272639730,5650,5650,5650,5650,1600
|
|
20230619,114200,2263599730,5650,5640,5650,5640,304
|
|
20230619,114100,2261882530,5640,5640,5640,5640,3
|
|
20230619,114000,2261865610,5640,5640,5640,5640,5
|
|
20230619,113900,2261837410,5630,5640,5640,5630,380
|
|
20230619,113800,2259694350,5640,5630,5640,5620,487
|
|
20230619,113700,2256949310,5640,5620,5640,5620,58
|
|
20230619,113600,2256623330,5620,5630,5630,5620,1239
|
|
20230619,113500,2249648520,5630,5630,5630,5630,0
|
|
20230619,113400,2249648520,5630,5630,5630,5630,125
|
|
20230619,113300,2248944770,5630,5640,5640,5630,785
|
|
20230619,113200,2244521370,5640,5640,5650,5640,1101
|
|
20230619,113100,2238309960,5640,5650,5650,5640,249
|
|
20230619,113000,2236903500,5650,5660,5660,5640,641
|
|
20230619,112900,2233281760,5660,5650,5660,5640,2242
|
|
20230619,112800,2220623200,5650,5650,5650,5650,104
|
|
20230619,112700,2220035600,5650,5650,5660,5650,347
|
|
20230619,112600,2218074050,5660,5660,5660,5640,1052
|
|
20230619,112500,2212134730,5660,5640,5660,5640,301
|
|
20230619,112400,2210433370,5640,5670,5670,5640,4431
|
|
20230619,112300,2185385790,5660,5660,5660,5660,1
|
|
20230619,112200,2185380130,5670,5670,5670,5660,1495
|
|
20230619,112100,2176917360,5670,5670,5670,5660,583
|
|
20230619,112000,2173611850,5670,5690,5690,5670,1227
|
|
20230619,111900,2166647700,5690,5670,5690,5660,1921
|
|
20230619,111800,2155745850,5680,5670,5680,5670,522
|
|
20230619,111700,2152783210,5690,5660,5690,5660,412
|
|
20230619,111600,2150438990,5690,5660,5690,5660,1022
|
|
20230619,111500,2144635900,5670,5660,5670,5660,151
|
|
20230619,111400,2143781230,5660,5670,5680,5650,1741
|
|
20230619,111300,2133921610,5650,5680,5680,5650,758
|
|
20230619,111200,2129638850,5680,5640,5690,5630,3109
|
|
20230619,111100,2112014930,5640,5660,5670,5640,1315
|
|
20230619,111000,2104585650,5670,5700,5700,5660,5161
|
|
20230619,110900,2075317320,5700,5670,5700,5670,5863
|
|
20230619,110800,2041990990,5670,5650,5680,5650,2923
|
|
20230619,110700,2025436380,5650,5640,5650,5640,747
|
|
20230619,110600,2021217480,5640,5640,5640,5620,1158
|
|
20230619,110500,2014692990,5640,5620,5640,5620,1613
|
|
20230619,110400,2005607740,5640,5620,5640,5620,1109
|
|
20230619,110300,1999358820,5620,5600,5620,5600,7
|
|
20230619,110200,1999319500,5600,5590,5610,5590,3686
|
|
20230619,110100,1978645630,5600,5590,5600,5590,1299
|
|
20230619,110000,1971372440,5600,5600,5600,5590,954
|
|
20230619,105900,1966034490,5590,5600,5600,5590,604
|
|
20230619,105800,1962653890,5600,5600,5600,5590,1305
|
|
20230619,105700,1955345990,5590,5600,5600,5590,33
|
|
20230619,105600,1955161430,5600,5580,5600,5580,1316
|
|
20230619,105500,1947817130,5590,5600,5600,5590,109
|
|
20230619,105400,1947207730,5600,5600,5600,5590,282
|
|
20230619,105300,1945628840,5600,5590,5600,5590,23
|
|
20230619,105200,1945500180,5600,5600,5600,5600,9
|
|
20230619,105100,1945449780,5600,5600,5600,5600,137
|
|
20230619,105000,1944682580,5600,5590,5600,5580,886
|
|
20230619,104900,1939738250,5590,5580,5600,5580,818
|
|
20230619,104800,1935173540,5580,5600,5610,5580,5081
|
|
20230619,104700,1906783350,5600,5610,5610,5600,179
|
|
20230619,104600,1905780160,5600,5600,5610,5600,816
|
|
20230619,104500,1901210470,5590,5600,5600,5590,903
|
|
20230619,104400,1896156470,5600,5610,5610,5600,105
|
|
20230619,104300,1895568420,5610,5590,5610,5590,859
|
|
20230619,104200,1890754670,5610,5600,5610,5590,5937
|
|
20230619,104100,1857481840,5590,5580,5590,5580,473
|
|
20230619,104000,1854839770,5590,5590,5590,5590,612
|
|
20230619,103900,1851418690,5590,5600,5600,5590,151
|
|
20230619,103800,1850574090,5600,5600,5610,5600,6903
|
|
20230619,103700,1811916850,5600,5590,5600,5590,3505
|
|
20230619,103600,1792293900,5590,5600,5600,5590,1112
|
|
20230619,103500,1786066710,5600,5600,5600,5590,1875
|
|
20230619,103400,1775573300,5600,5580,5600,5570,1154
|
|
20230619,103300,1769137270,5590,5600,5600,5580,4244
|
|
20230619,103200,1745406490,5600,5590,5600,5590,1261
|
|
20230619,103100,1738348170,5600,5590,5600,5590,500
|
|
20230619,103000,1735550620,5590,5590,5590,5580,1678
|
|
20230619,102900,1726171630,5590,5590,5590,5580,949
|
|
20230619,102800,1720866770,5580,5580,5580,5570,2373
|
|
20230619,102700,1707625940,5580,5570,5580,5570,1297
|
|
20230619,102600,1700401550,5580,5570,5580,5570,228
|
|
20230619,102500,1699129590,5570,5560,5570,5560,656
|
|
20230619,102400,1695475880,5560,5560,5560,5560,0
|
|
20230619,102300,1695475880,5560,5560,5560,5560,548
|
|
20230619,102200,1692429000,5560,5560,5560,5560,137
|
|
20230619,102100,1691667280,5560,5560,5560,5560,0
|
|
20230619,102000,1691667280,5560,5570,5570,5560,2925
|
|
20230619,101900,1675394140,5570,5570,5570,5570,1067
|
|
20230619,101800,1669450950,5570,5570,5570,5560,728
|
|
20230619,101700,1665398460,5570,5570,5570,5570,442
|
|
20230619,101600,1662936520,5560,5570,5580,5560,1365
|
|
20230619,101500,1655329670,5580,5580,5580,5550,1528
|
|
20230619,101400,1646839870,5580,5570,5580,5570,242
|
|
20230619,101300,1645490910,5570,5560,5570,5560,789
|
|
20230619,101200,1641103180,5560,5580,5580,5560,877
|
|
20230619,101100,1636223190,5580,5580,5580,5560,84
|
|
20230619,101000,1635754510,5570,5570,5580,5570,809
|
|
20230619,100900,1631248310,5570,5560,5580,5560,641
|
|
20230619,100800,1627681990,5560,5570,5580,5560,1113
|
|
20230619,100700,1621485290,5560,5570,5570,5560,1400
|
|
20230619,100600,1613690290,5570,5550,5570,5550,29
|
|
20230619,100500,1613528780,5550,5540,5570,5530,3878
|
|
20230619,100400,1592013060,5540,5540,5540,5540,724
|
|
20230619,100300,1588002100,5550,5550,5560,5550,278
|
|
20230619,100200,1586458700,5550,5540,5550,5540,916
|
|
20230619,100100,1581377650,5540,5530,5540,5530,393
|
|
20230619,100000,1579200450,5530,5550,5550,5530,1276
|
|
20230619,095900,1572141930,5550,5540,5550,5540,157
|
|
20230619,095800,1571272130,5540,5540,5540,5530,740
|
|
20230619,095700,1567172930,5540,5550,5550,5530,444
|
|
20230619,095600,1564709640,5550,5550,5550,5530,1106
|
|
20230619,095500,1558574940,5550,5550,5550,5540,1828
|
|
20230619,095400,1548429940,5550,5530,5550,5520,1369
|
|
20230619,095300,1540850330,5530,5540,5540,5530,924
|
|
20230619,095200,1535737750,5530,5530,5540,5530,1005
|
|
20230619,095100,1530175100,5540,5530,5540,5530,1401
|
|
20230619,095000,1522427360,5530,5530,5530,5520,903
|
|
20230619,094900,1517436990,5530,5520,5540,5520,1872
|
|
20230619,094800,1507086730,5510,5500,5510,5500,1591
|
|
20230619,094700,1498332100,5500,5480,5500,5480,548
|
|
20230619,094600,1495322490,5490,5490,5490,5480,2281
|
|
20230619,094500,1482803470,5490,5490,5490,5480,599
|
|
20230619,094400,1479518630,5490,5470,5490,5470,190
|
|
20230619,094300,1478478930,5470,5470,5470,5470,552
|
|
20230619,094200,1475459490,5470,5470,5470,5470,412
|
|
20230619,094100,1473205850,5470,5480,5480,5470,2073
|
|
20230619,094000,1461857120,5480,5500,5500,5470,1008
|
|
20230619,093900,1456338350,5500,5460,5500,5450,4518
|
|
20230619,093800,1431672560,5450,5470,5470,5450,2355
|
|
20230619,093700,1418824090,5460,5490,5490,5460,5700
|
|
20230619,093600,1387665650,5490,5500,5500,5480,1271
|
|
20230619,093500,1380696150,5500,5480,5510,5480,628
|
|
20230619,093400,1377247790,5480,5470,5480,5470,1566
|
|
20230619,093300,1368669590,5480,5480,5480,5470,2445
|
|
20230619,093200,1355284750,5480,5480,5500,5470,2608
|
|
20230619,093100,1340995520,5500,5520,5520,5490,4860
|
|
20230619,093000,1314250750,5520,5520,5520,5510,1450
|
|
20230619,092900,1306247370,5520,5530,5550,5510,3713
|
|
20230619,092800,1285748260,5530,5530,5530,5530,383
|
|
20230619,092700,1283630270,5530,5540,5550,5520,2257
|
|
20230619,092600,1271144580,5540,5500,5560,5500,3533
|
|
20230619,092500,1251667380,5500,5490,5500,5490,2380
|
|
20230619,092400,1238577890,5480,5490,5490,5480,755
|
|
20230619,092300,1234437560,5490,5480,5490,5480,313
|
|
20230619,092200,1232721540,5480,5450,5490,5440,12557
|
|
20230619,092100,1164247680,5440,5440,5450,5430,3554
|
|
20230619,092000,1144916760,5440,5490,5490,5440,12543
|
|
20230619,091900,1076384200,5470,5490,5490,5470,5559
|
|
20230619,091800,1045920760,5490,5450,5490,5440,4199
|
|
20230619,091700,1022964090,5450,5500,5500,5400,21607
|
|
20230619,091600,905505060,5510,5540,5540,5500,15757
|
|
20230619,091500,818688760,5530,5570,5570,5530,12681
|
|
20230619,091400,748297310,5570,5570,5570,5560,4240
|
|
20230619,091300,724682340,5570,5570,5590,5570,5886
|
|
20230619,091200,691858720,5570,5580,5590,5560,10654
|
|
20230619,091100,632433250,5580,5600,5620,5580,8411
|
|
20230619,091000,585419520,5600,5610,5610,5600,5536
|
|
20230619,090900,554379590,5610,5640,5640,5610,4020
|
|
20230619,090800,531776600,5640,5670,5670,5640,5495
|
|
20230619,090700,500725380,5660,5680,5680,5660,6882
|
|
20230619,090600,461718560,5670,5600,5700,5600,9568
|
|
20230619,090500,407655300,5600,5600,5600,5580,14536
|
|
20230619,090400,326268450,5600,5610,5620,5600,7287
|
|
20230619,090300,285413500,5610,5620,5620,5610,5185
|
|
20230619,090200,256303450,5620,5630,5640,5620,4264
|
|
20230619,090100,232323610,5630,5630,5650,5630,5930
|
|
20230619,090000,198889840,5630,5650,5660,5630,33601
|