743 lines
36 KiB
CSV
743 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212000,1494180280,6320,6320,6320,6320,2474
|
|
20230614,211900,1494180280,6320,6320,6320,6320,0
|
|
20230614,211800,1494180280,6320,6320,6320,6320,0
|
|
20230614,211700,1494180280,6320,6320,6320,6320,0
|
|
20230614,211600,1494180280,6320,6320,6320,6320,0
|
|
20230614,211500,1494180280,6320,6320,6320,6320,0
|
|
20230614,211400,1494180280,6320,6320,6320,6320,0
|
|
20230614,211300,1494180280,6320,6320,6320,6320,0
|
|
20230614,211200,1494180280,6320,6320,6320,6320,0
|
|
20230614,211100,1494180280,6320,6320,6320,6320,0
|
|
20230614,211000,1494180280,6320,6320,6320,6320,0
|
|
20230614,210900,1494180280,6320,6320,6320,6320,0
|
|
20230614,210800,1494180280,6320,6320,6320,6320,0
|
|
20230614,210700,1494180280,6320,6320,6320,6320,0
|
|
20230614,210600,1494180280,6320,6320,6320,6320,0
|
|
20230614,210500,1494180280,6320,6320,6320,6320,0
|
|
20230614,210400,1494180280,6320,6320,6320,6320,0
|
|
20230614,210300,1494180280,6320,6320,6320,6320,0
|
|
20230614,210200,1494180280,6320,6320,6320,6320,0
|
|
20230614,210100,1494180280,6320,6320,6320,6320,0
|
|
20230614,210000,1494180280,6320,6320,6320,6320,0
|
|
20230614,205900,1494180280,6320,6320,6320,6320,0
|
|
20230614,205800,1494180280,6320,6320,6320,6320,0
|
|
20230614,205700,1494180280,6320,6320,6320,6320,0
|
|
20230614,205600,1494180280,6320,6320,6320,6320,0
|
|
20230614,205500,1494180280,6320,6320,6320,6320,0
|
|
20230614,205400,1494180280,6320,6320,6320,6320,0
|
|
20230614,205300,1494180280,6320,6320,6320,6320,0
|
|
20230614,205200,1494180280,6320,6320,6320,6320,0
|
|
20230614,205100,1494180280,6320,6320,6320,6320,0
|
|
20230614,205000,1494180280,6320,6320,6320,6320,2474
|
|
20230614,204900,1494180280,6320,6320,6320,6320,0
|
|
20230614,204800,1494180280,6320,6320,6320,6320,0
|
|
20230614,204700,1494180280,6320,6320,6320,6320,0
|
|
20230614,204600,1494180280,6320,6320,6320,6320,0
|
|
20230614,204500,1494180280,6320,6320,6320,6320,0
|
|
20230614,204400,1494180280,6320,6320,6320,6320,0
|
|
20230614,204300,1494180280,6320,6320,6320,6320,0
|
|
20230614,204200,1494180280,6320,6320,6320,6320,0
|
|
20230614,204100,1494180280,6320,6320,6320,6320,0
|
|
20230614,204000,1494180280,6320,6320,6320,6320,0
|
|
20230614,203900,1494180280,6320,6320,6320,6320,0
|
|
20230614,203800,1494180280,6320,6320,6320,6320,0
|
|
20230614,203700,1494180280,6320,6320,6320,6320,0
|
|
20230614,203600,1494180280,6320,6320,6320,6320,0
|
|
20230614,203500,1494180280,6320,6320,6320,6320,0
|
|
20230614,203400,1494180280,6320,6320,6320,6320,0
|
|
20230614,203300,1494180280,6320,6320,6320,6320,0
|
|
20230614,203200,1494180280,6320,6320,6320,6320,0
|
|
20230614,203100,1494180280,6320,6320,6320,6320,0
|
|
20230614,203000,1494180280,6320,6320,6320,6320,0
|
|
20230614,202900,1494180280,6320,6320,6320,6320,0
|
|
20230614,202800,1494180280,6320,6320,6320,6320,0
|
|
20230614,202700,1494180280,6320,6320,6320,6320,0
|
|
20230614,202600,1494180280,6320,6320,6320,6320,0
|
|
20230614,202500,1494180280,6320,6320,6320,6320,0
|
|
20230614,202400,1494180280,6320,6320,6320,6320,0
|
|
20230614,202300,1494180280,6320,6320,6320,6320,0
|
|
20230614,202200,1494180280,6320,6320,6320,6320,0
|
|
20230614,202100,1494180280,6320,6320,6320,6320,0
|
|
20230614,202000,1494180280,6320,6320,6320,6320,2474
|
|
20230614,201900,1494180280,6320,6320,6320,6320,0
|
|
20230614,201800,1494180280,6320,6320,6320,6320,0
|
|
20230614,201700,1494180280,6320,6320,6320,6320,0
|
|
20230614,201600,1494180280,6320,6320,6320,6320,0
|
|
20230614,201500,1494180280,6320,6320,6320,6320,0
|
|
20230614,201400,1494180280,6320,6320,6320,6320,0
|
|
20230614,201300,1494180280,6320,6320,6320,6320,0
|
|
20230614,201200,1494180280,6320,6320,6320,6320,0
|
|
20230614,201100,1494180280,6320,6320,6320,6320,0
|
|
20230614,201000,1494180280,6320,6320,6320,6320,0
|
|
20230614,200900,1494180280,6320,6320,6320,6320,0
|
|
20230614,200800,1494180280,6320,6320,6320,6320,0
|
|
20230614,200700,1494180280,6320,6320,6320,6320,0
|
|
20230614,200600,1494180280,6320,6320,6320,6320,0
|
|
20230614,200500,1494180280,6320,6320,6320,6320,0
|
|
20230614,200400,1494180280,6320,6320,6320,6320,0
|
|
20230614,200300,1494180280,6320,6320,6320,6320,0
|
|
20230614,200200,1494180280,6320,6320,6320,6320,0
|
|
20230614,200100,1494180280,6320,6320,6320,6320,0
|
|
20230614,200000,1494180280,6320,6320,6320,6320,0
|
|
20230614,195900,1494180280,6320,6320,6320,6320,0
|
|
20230614,195800,1494180280,6320,6320,6320,6320,0
|
|
20230614,195700,1494180280,6320,6320,6320,6320,0
|
|
20230614,195600,1494180280,6320,6320,6320,6320,0
|
|
20230614,195500,1494180280,6320,6320,6320,6320,0
|
|
20230614,195400,1494180280,6320,6320,6320,6320,0
|
|
20230614,195300,1494180280,6320,6320,6320,6320,0
|
|
20230614,195200,1494180280,6320,6320,6320,6320,0
|
|
20230614,195100,1494180280,6320,6320,6320,6320,0
|
|
20230614,195000,1494180280,6320,6320,6320,6320,2474
|
|
20230614,194900,1494180280,6320,6320,6320,6320,0
|
|
20230614,194800,1494180280,6320,6320,6320,6320,0
|
|
20230614,194700,1494180280,6320,6320,6320,6320,0
|
|
20230614,194600,1494180280,6320,6320,6320,6320,0
|
|
20230614,194500,1494180280,6320,6320,6320,6320,0
|
|
20230614,194400,1494180280,6320,6320,6320,6320,0
|
|
20230614,194300,1494180280,6320,6320,6320,6320,0
|
|
20230614,194200,1494180280,6320,6320,6320,6320,0
|
|
20230614,194100,1494180280,6320,6320,6320,6320,0
|
|
20230614,194000,1494180280,6320,6320,6320,6320,0
|
|
20230614,193900,1494180280,6320,6320,6320,6320,0
|
|
20230614,193800,1494180280,6320,6320,6320,6320,0
|
|
20230614,193700,1494180280,6320,6320,6320,6320,0
|
|
20230614,193600,1494180280,6320,6320,6320,6320,0
|
|
20230614,193500,1494180280,6320,6320,6320,6320,0
|
|
20230614,193400,1494180280,6320,6320,6320,6320,0
|
|
20230614,193300,1494180280,6320,6320,6320,6320,0
|
|
20230614,193200,1494180280,6320,6320,6320,6320,0
|
|
20230614,193100,1494180280,6320,6320,6320,6320,0
|
|
20230614,193000,1494180280,6320,6320,6320,6320,0
|
|
20230614,192900,1494180280,6320,6320,6320,6320,0
|
|
20230614,192800,1494180280,6320,6320,6320,6320,0
|
|
20230614,192700,1494180280,6320,6320,6320,6320,0
|
|
20230614,192600,1494180280,6320,6320,6320,6320,0
|
|
20230614,192500,1494180280,6320,6320,6320,6320,0
|
|
20230614,192400,1494180280,6320,6320,6320,6320,0
|
|
20230614,192300,1494180280,6320,6320,6320,6320,0
|
|
20230614,192200,1494180280,6320,6320,6320,6320,0
|
|
20230614,192100,1494180280,6320,6320,6320,6320,0
|
|
20230614,192000,1494180280,6320,6320,6320,6320,2474
|
|
20230614,191900,1494180280,6320,6320,6320,6320,0
|
|
20230614,191800,1494180280,6320,6320,6320,6320,0
|
|
20230614,191700,1494180280,6320,6320,6320,6320,0
|
|
20230614,191600,1494180280,6320,6320,6320,6320,0
|
|
20230614,191500,1494180280,6320,6320,6320,6320,0
|
|
20230614,191400,1494180280,6320,6320,6320,6320,0
|
|
20230614,191300,1494180280,6320,6320,6320,6320,0
|
|
20230614,191200,1494180280,6320,6320,6320,6320,0
|
|
20230614,191100,1494180280,6320,6320,6320,6320,0
|
|
20230614,191000,1494180280,6320,6320,6320,6320,0
|
|
20230614,190900,1494180280,6320,6320,6320,6320,0
|
|
20230614,190800,1494180280,6320,6320,6320,6320,0
|
|
20230614,190700,1494180280,6320,6320,6320,6320,0
|
|
20230614,190600,1494180280,6320,6320,6320,6320,0
|
|
20230614,190500,1494180280,6320,6320,6320,6320,0
|
|
20230614,190400,1494180280,6320,6320,6320,6320,0
|
|
20230614,190300,1494180280,6320,6320,6320,6320,0
|
|
20230614,190200,1494180280,6320,6320,6320,6320,0
|
|
20230614,190100,1494180280,6320,6320,6320,6320,0
|
|
20230614,190000,1494180280,6320,6320,6320,6320,0
|
|
20230614,185900,1494180280,6320,6320,6320,6320,0
|
|
20230614,185800,1494180280,6320,6320,6320,6320,0
|
|
20230614,185700,1494180280,6320,6320,6320,6320,0
|
|
20230614,185600,1494180280,6320,6320,6320,6320,0
|
|
20230614,185500,1494180280,6320,6320,6320,6320,0
|
|
20230614,185400,1494180280,6320,6320,6320,6320,0
|
|
20230614,185300,1494180280,6320,6320,6320,6320,0
|
|
20230614,185200,1494180280,6320,6320,6320,6320,0
|
|
20230614,185100,1494180280,6320,6320,6320,6320,0
|
|
20230614,185000,1494180280,6320,6320,6320,6320,2474
|
|
20230614,184900,1494180280,6320,6320,6320,6320,0
|
|
20230614,184800,1494180280,6320,6320,6320,6320,0
|
|
20230614,184700,1494180280,6320,6320,6320,6320,0
|
|
20230614,184600,1494180280,6320,6320,6320,6320,0
|
|
20230614,184500,1494180280,6320,6320,6320,6320,0
|
|
20230614,184400,1494180280,6320,6320,6320,6320,0
|
|
20230614,184300,1494180280,6320,6320,6320,6320,0
|
|
20230614,184200,1494180280,6320,6320,6320,6320,0
|
|
20230614,184100,1494180280,6320,6320,6320,6320,0
|
|
20230614,184000,1494180280,6320,6320,6320,6320,0
|
|
20230614,183900,1494180280,6320,6320,6320,6320,0
|
|
20230614,183800,1494180280,6320,6320,6320,6320,0
|
|
20230614,183700,1494180280,6320,6320,6320,6320,0
|
|
20230614,183600,1494180280,6320,6320,6320,6320,0
|
|
20230614,183500,1494180280,6320,6320,6320,6320,0
|
|
20230614,183400,1494180280,6320,6320,6320,6320,0
|
|
20230614,183300,1494180280,6320,6320,6320,6320,0
|
|
20230614,183200,1494180280,6320,6320,6320,6320,0
|
|
20230614,183100,1494180280,6320,6320,6320,6320,0
|
|
20230614,183000,1494180280,6320,6320,6320,6320,0
|
|
20230614,182900,1494180280,6320,6320,6320,6320,0
|
|
20230614,182800,1494180280,6320,6320,6320,6320,0
|
|
20230614,182700,1494180280,6320,6320,6320,6320,0
|
|
20230614,182600,1494180280,6320,6320,6320,6320,0
|
|
20230614,182500,1494180280,6320,6320,6320,6320,0
|
|
20230614,182400,1494180280,6320,6320,6320,6320,0
|
|
20230614,182300,1494180280,6320,6320,6320,6320,0
|
|
20230614,182200,1494180280,6320,6320,6320,6320,0
|
|
20230614,182100,1494180280,6320,6320,6320,6320,0
|
|
20230614,182000,1494180280,6320,6320,6320,6320,2474
|
|
20230614,181900,1494180280,6320,6320,6320,6320,0
|
|
20230614,181800,1494180280,6320,6320,6320,6320,0
|
|
20230614,181700,1494180280,6320,6320,6320,6320,0
|
|
20230614,181600,1494180280,6320,6320,6320,6320,0
|
|
20230614,181500,1494180280,6320,6320,6320,6320,0
|
|
20230614,181400,1494180280,6320,6320,6320,6320,0
|
|
20230614,181300,1494180280,6320,6320,6320,6320,0
|
|
20230614,181200,1494180280,6320,6320,6320,6320,0
|
|
20230614,181100,1494180280,6320,6320,6320,6320,0
|
|
20230614,181000,1494180280,6320,6320,6320,6320,0
|
|
20230614,180900,1494180280,6320,6320,6320,6320,0
|
|
20230614,180800,1494180280,6320,6320,6320,6320,0
|
|
20230614,180700,1494180280,6320,6320,6320,6320,0
|
|
20230614,180600,1494180280,6320,6320,6320,6320,0
|
|
20230614,180500,1494180280,6320,6320,6320,6320,0
|
|
20230614,180400,1494180280,6320,6320,6320,6320,0
|
|
20230614,180300,1494180280,6320,6320,6320,6320,0
|
|
20230614,180200,1494180280,6320,6320,6320,6320,0
|
|
20230614,180100,1494180280,6320,6320,6320,6320,0
|
|
20230614,180000,1494180280,6320,6320,6320,6320,0
|
|
20230614,175900,1494180280,6320,6320,6320,6320,0
|
|
20230614,175800,1494180280,6320,6320,6320,6320,0
|
|
20230614,175700,1494180280,6320,6320,6320,6320,0
|
|
20230614,175600,1494180280,6320,6320,6320,6320,0
|
|
20230614,175500,1494180280,6320,6320,6320,6320,0
|
|
20230614,175400,1494180280,6320,6320,6320,6320,0
|
|
20230614,175300,1494180280,6320,6320,6320,6320,0
|
|
20230614,175200,1494180280,6320,6320,6320,6320,0
|
|
20230614,175100,1494180280,6320,6320,6320,6320,0
|
|
20230614,175000,1494180280,6320,6320,6320,6320,2474
|
|
20230614,174900,1494180280,6320,6320,6320,6320,0
|
|
20230614,174800,1494180280,6320,6320,6320,6320,0
|
|
20230614,174700,1494180280,6320,6320,6320,6320,0
|
|
20230614,174600,1494180280,6320,6320,6320,6320,0
|
|
20230614,174500,1494180280,6320,6320,6320,6320,0
|
|
20230614,174400,1494180280,6320,6320,6320,6320,0
|
|
20230614,174300,1494180280,6320,6320,6320,6320,0
|
|
20230614,174200,1494180280,6320,6320,6320,6320,0
|
|
20230614,174100,1494180280,6320,6320,6320,6320,0
|
|
20230614,174000,1494180280,6320,6320,6320,6320,0
|
|
20230614,173900,1494180280,6320,6320,6320,6320,0
|
|
20230614,173800,1494180280,6320,6320,6320,6320,0
|
|
20230614,173700,1494180280,6320,6320,6320,6320,0
|
|
20230614,173600,1494180280,6320,6320,6320,6320,0
|
|
20230614,173500,1494180280,6320,6320,6320,6320,0
|
|
20230614,173400,1494180280,6320,6320,6320,6320,0
|
|
20230614,173300,1494180280,6320,6320,6320,6320,0
|
|
20230614,173200,1494180280,6320,6320,6320,6320,0
|
|
20230614,173100,1494180280,6320,6320,6320,6320,0
|
|
20230614,173000,1494180280,6320,6320,6320,6320,0
|
|
20230614,172900,1494180280,6320,6320,6320,6320,0
|
|
20230614,172800,1494180280,6320,6320,6320,6320,0
|
|
20230614,172700,1494180280,6320,6320,6320,6320,0
|
|
20230614,172600,1494180280,6320,6320,6320,6320,0
|
|
20230614,172500,1494180280,6320,6320,6320,6320,0
|
|
20230614,172400,1494180280,6320,6320,6320,6320,0
|
|
20230614,172300,1494180280,6320,6320,6320,6320,0
|
|
20230614,172200,1494180280,6320,6320,6320,6320,0
|
|
20230614,172100,1494180280,6320,6320,6320,6320,0
|
|
20230614,172000,1494180280,6320,6320,6320,6320,2474
|
|
20230614,171900,1494180280,6320,6320,6320,6320,0
|
|
20230614,171800,1494180280,6320,6320,6320,6320,0
|
|
20230614,171700,1494180280,6320,6320,6320,6320,0
|
|
20230614,171600,1494180280,6320,6320,6320,6320,0
|
|
20230614,171500,1494180280,6320,6320,6320,6320,0
|
|
20230614,171400,1494180280,6320,6320,6320,6320,0
|
|
20230614,171300,1494180280,6320,6320,6320,6320,0
|
|
20230614,171200,1494180280,6320,6320,6320,6320,0
|
|
20230614,171100,1494180280,6320,6320,6320,6320,0
|
|
20230614,171000,1494180280,6320,6320,6320,6320,0
|
|
20230614,170900,1494180280,6320,6320,6320,6320,0
|
|
20230614,170800,1494180280,6320,6320,6320,6320,0
|
|
20230614,170700,1494180280,6320,6320,6320,6320,0
|
|
20230614,170600,1494180280,6320,6320,6320,6320,0
|
|
20230614,170500,1494180280,6320,6320,6320,6320,0
|
|
20230614,170400,1494180280,6320,6320,6320,6320,0
|
|
20230614,170300,1494180280,6320,6320,6320,6320,0
|
|
20230614,170200,1494180280,6320,6320,6320,6320,0
|
|
20230614,170100,1494180280,6320,6320,6320,6320,0
|
|
20230614,170000,1494180280,6320,6320,6320,6320,0
|
|
20230614,165900,1494180280,6320,6320,6320,6320,0
|
|
20230614,165800,1494180280,6320,6320,6320,6320,0
|
|
20230614,165700,1494180280,6320,6320,6320,6320,0
|
|
20230614,165600,1494180280,6320,6320,6320,6320,0
|
|
20230614,165500,1494180280,6320,6320,6320,6320,0
|
|
20230614,165400,1494180280,6320,6320,6320,6320,0
|
|
20230614,165300,1494180280,6320,6320,6320,6320,0
|
|
20230614,165200,1494180280,6320,6320,6320,6320,0
|
|
20230614,165100,1494180280,6320,6320,6320,6320,0
|
|
20230614,165000,1494180280,6320,6320,6320,6320,2474
|
|
20230614,164900,1494180280,6320,6320,6320,6320,0
|
|
20230614,164800,1494180280,6320,6320,6320,6320,0
|
|
20230614,164700,1494180280,6320,6320,6320,6320,0
|
|
20230614,164600,1494180280,6320,6320,6320,6320,0
|
|
20230614,164500,1494180280,6320,6320,6320,6320,0
|
|
20230614,164400,1494180280,6320,6320,6320,6320,0
|
|
20230614,164300,1494180280,6320,6320,6320,6320,0
|
|
20230614,164200,1494180280,6320,6320,6320,6320,0
|
|
20230614,164100,1494180280,6320,6320,6320,6320,0
|
|
20230614,164000,1494180280,6320,6320,6320,6320,0
|
|
20230614,163900,1494180280,6320,6320,6320,6320,0
|
|
20230614,163800,1494180280,6320,6320,6320,6320,0
|
|
20230614,163700,1494180280,6320,6320,6320,6320,0
|
|
20230614,163600,1494180280,6320,6320,6320,6320,0
|
|
20230614,163500,1494180280,6320,6320,6320,6320,0
|
|
20230614,163400,1494180280,6320,6320,6320,6320,0
|
|
20230614,163300,1494180280,6320,6320,6320,6320,0
|
|
20230614,163200,1494180280,6320,6320,6320,6320,0
|
|
20230614,163100,1494180280,6320,6320,6320,6320,0
|
|
20230614,163000,1494180280,6320,6320,6320,6320,0
|
|
20230614,162900,1494180280,6320,6320,6320,6320,0
|
|
20230614,162800,1494180280,6320,6320,6320,6320,0
|
|
20230614,162700,1494180280,6320,6320,6320,6320,0
|
|
20230614,162600,1494180280,6320,6320,6320,6320,0
|
|
20230614,162500,1494180280,6320,6320,6320,6320,0
|
|
20230614,162400,1494180280,6320,6320,6320,6320,0
|
|
20230614,162300,1494180280,6320,6320,6320,6320,0
|
|
20230614,162200,1494180280,6320,6320,6320,6320,0
|
|
20230614,162100,1494180280,6320,6320,6320,6320,0
|
|
20230614,162000,1494180280,6320,6320,6320,6320,2474
|
|
20230614,161900,1494180280,6320,6320,6320,6320,0
|
|
20230614,161800,1494180280,6320,6320,6320,6320,0
|
|
20230614,161700,1494180280,6320,6320,6320,6320,0
|
|
20230614,161600,1494180280,6320,6320,6320,6320,0
|
|
20230614,161500,1494180280,6320,6320,6320,6320,0
|
|
20230614,161400,1494180280,6320,6320,6320,6320,0
|
|
20230614,161300,1494180280,6320,6320,6320,6320,0
|
|
20230614,161200,1494180280,6320,6320,6320,6320,0
|
|
20230614,161100,1494180280,6320,6320,6320,6320,0
|
|
20230614,161000,1494180280,6320,6320,6320,6320,0
|
|
20230614,160900,1494180280,6320,6320,6320,6320,0
|
|
20230614,160800,1494180280,6320,6320,6320,6320,0
|
|
20230614,160700,1494180280,6320,6320,6320,6320,0
|
|
20230614,160600,1494180280,6320,6320,6320,6320,0
|
|
20230614,160500,1494180280,6320,6320,6320,6320,0
|
|
20230614,160400,1494180280,6320,6320,6320,6320,0
|
|
20230614,160300,1494180280,6320,6320,6320,6320,0
|
|
20230614,160200,1494180280,6320,6320,6320,6320,0
|
|
20230614,160100,1494180280,6320,6320,6320,6320,0
|
|
20230614,160000,1494180280,6320,6320,6320,6320,0
|
|
20230614,155900,1494180280,6320,6320,6320,6320,0
|
|
20230614,155800,1494180280,6320,6320,6320,6320,0
|
|
20230614,155700,1494180280,6320,6320,6320,6320,0
|
|
20230614,155600,1494180280,6320,6320,6320,6320,0
|
|
20230614,155500,1494180280,6320,6320,6320,6320,0
|
|
20230614,155400,1494180280,6320,6320,6320,6320,0
|
|
20230614,155300,1494180280,6320,6320,6320,6320,0
|
|
20230614,155200,1494180280,6320,6320,6320,6320,0
|
|
20230614,155100,1494180280,6320,6320,6320,6320,0
|
|
20230614,155000,1494180280,6320,6320,6320,6320,2474
|
|
20230614,154900,1494180280,6320,6320,6320,6320,0
|
|
20230614,154800,1494180280,6320,6320,6320,6320,0
|
|
20230614,154700,1494180280,6320,6320,6320,6320,0
|
|
20230614,154600,1494180280,6320,6320,6320,6320,0
|
|
20230614,154500,1494180280,6320,6320,6320,6320,0
|
|
20230614,154400,1494180280,6320,6320,6320,6320,0
|
|
20230614,154300,1494180280,6320,6320,6320,6320,0
|
|
20230614,154200,1494180280,6320,6320,6320,6320,0
|
|
20230614,154100,1494180280,6320,6320,6320,6320,0
|
|
20230614,154000,1494180280,6320,6320,6320,6320,0
|
|
20230614,153900,1494180280,6320,6320,6320,6320,0
|
|
20230614,153800,1494180280,6320,6320,6320,6320,0
|
|
20230614,153700,1494180280,6320,6320,6320,6320,0
|
|
20230614,153600,1494180280,6320,6320,6320,6320,0
|
|
20230614,153500,1494180280,6320,6320,6320,6320,0
|
|
20230614,153400,1494180280,6320,6320,6320,6320,0
|
|
20230614,153300,1494180280,6320,6320,6320,6320,0
|
|
20230614,153200,1494180280,6320,6320,6320,6320,0
|
|
20230614,153100,1494180280,6320,6320,6320,6320,0
|
|
20230614,153000,1494180280,6320,6320,6320,6320,2474
|
|
20230614,152900,1478544600,6320,6320,6320,6320,0
|
|
20230614,152800,1478544600,6320,6320,6320,6320,0
|
|
20230614,152700,1478544600,6320,6320,6320,6320,0
|
|
20230614,152600,1478544600,6320,6320,6320,6320,0
|
|
20230614,152500,1478544600,6320,6320,6320,6320,0
|
|
20230614,152400,1478544600,6320,6320,6320,6320,0
|
|
20230614,152300,1478544600,6320,6320,6320,6320,0
|
|
20230614,152200,1478544600,6320,6320,6320,6320,0
|
|
20230614,152100,1478544600,6320,6320,6320,6320,0
|
|
20230614,152000,1478544600,6320,6320,6320,6320,0
|
|
20230614,151900,1478544600,6320,6310,6330,6310,435
|
|
20230614,151800,1475795900,6320,6320,6320,6320,0
|
|
20230614,151700,1475795900,6320,6330,6330,6310,1480
|
|
20230614,151600,1466443790,6330,6310,6330,6310,524
|
|
20230614,151500,1463132870,6310,6330,6330,6310,146
|
|
20230614,151400,1462209870,6330,6320,6330,6310,1303
|
|
20230614,151300,1453982810,6330,6320,6330,6320,524
|
|
20230614,151200,1450670130,6320,6340,6340,6320,1337
|
|
20230614,151100,1442205910,6340,6340,6340,6340,100
|
|
20230614,151000,1441571910,6340,6340,6340,6340,30
|
|
20230614,150900,1441381710,6350,6350,6350,6350,10
|
|
20230614,150800,1441318210,6350,6350,6350,6350,1
|
|
20230614,150700,1441311860,6320,6350,6350,6320,337
|
|
20230614,150600,1439180180,6350,6330,6350,6330,8
|
|
20230614,150500,1439129420,6320,6330,6330,6320,764
|
|
20230614,150400,1434298310,6330,6340,6340,6330,1130
|
|
20230614,150300,1427142380,6360,6360,6360,6360,50
|
|
20230614,150200,1426824380,6360,6360,6360,6360,3
|
|
20230614,150100,1426805300,6350,6350,6350,6350,411
|
|
20230614,150000,1424195450,6370,6370,6370,6370,2
|
|
20230614,145900,1424182710,6370,6370,6370,6370,105
|
|
20230614,145800,1423513860,6370,6370,6370,6370,10
|
|
20230614,145700,1423450160,6350,6350,6350,6350,1232
|
|
20230614,145600,1415626960,6370,6360,6370,6350,325
|
|
20230614,145500,1413559950,6350,6350,6350,6350,425
|
|
20230614,145400,1410861200,6340,6340,6340,6340,370
|
|
20230614,145300,1408515400,6330,6330,6330,6330,0
|
|
20230614,145200,1408515400,6330,6330,6330,6330,0
|
|
20230614,145100,1408515400,6330,6330,6330,6330,0
|
|
20230614,145000,1408515400,6330,6330,6330,6330,73
|
|
20230614,144900,1408053310,6350,6350,6350,6350,0
|
|
20230614,144800,1408053310,6350,6350,6350,6350,0
|
|
20230614,144700,1408053310,6350,6360,6360,6350,64
|
|
20230614,144600,1407646500,6320,6320,6320,6320,0
|
|
20230614,144500,1407646500,6320,6360,6360,6320,7
|
|
20230614,144400,1407602060,6360,6360,6360,6360,6
|
|
20230614,144300,1407563900,6360,6320,6360,6320,593
|
|
20230614,144200,1403803220,6320,6320,6330,6320,401
|
|
20230614,144100,1401268860,6330,6340,6340,6330,2124
|
|
20230614,144000,1387821500,6350,6360,6360,6350,723
|
|
20230614,143900,1383230420,6360,6360,6360,6360,0
|
|
20230614,143800,1383230420,6360,6360,6360,6360,40
|
|
20230614,143700,1382976020,6360,6360,6360,6360,10
|
|
20230614,143600,1382912420,6360,6340,6360,6340,25
|
|
20230614,143500,1382753900,6340,6330,6340,6330,129
|
|
20230614,143400,1381936050,6340,6340,6340,6340,100
|
|
20230614,143300,1381302050,6340,6350,6350,6340,1019
|
|
20230614,143200,1374841110,6350,6350,6350,6350,0
|
|
20230614,143100,1374841110,6350,6350,6350,6350,5
|
|
20230614,143000,1374809360,6360,6360,6360,6360,139
|
|
20230614,142900,1373925320,6360,6360,6360,6360,0
|
|
20230614,142800,1373925320,6360,6360,6360,6360,201
|
|
20230614,142700,1372646960,6360,6350,6360,6350,79
|
|
20230614,142600,1372145010,6350,6360,6360,6350,113
|
|
20230614,142500,1371427340,6340,6340,6340,6340,0
|
|
20230614,142400,1371427340,6340,6340,6340,6340,100
|
|
20230614,142300,1370793340,6340,6340,6340,6340,210
|
|
20230614,142200,1369461940,6330,6330,6330,6330,978
|
|
20230614,142100,1363271200,6340,6370,6370,6340,365
|
|
20230614,142000,1360951060,6370,6370,6370,6370,4
|
|
20230614,141900,1360925580,6370,6370,6370,6370,291
|
|
20230614,141800,1359071910,6370,6370,6370,6370,316
|
|
20230614,141700,1357058990,6370,6370,6370,6370,1
|
|
20230614,141600,1357052620,6370,6370,6370,6370,1
|
|
20230614,141500,1357046250,6370,6330,6370,6330,397
|
|
20230614,141400,1354533090,6320,6330,6360,6320,669
|
|
20230614,141300,1350292840,6320,6320,6320,6320,297
|
|
20230614,141200,1348415800,6320,6310,6320,6310,352
|
|
20230614,141100,1346191170,6320,6320,6320,6320,0
|
|
20230614,141000,1346191170,6320,6320,6320,6320,0
|
|
20230614,140900,1346191170,6320,6320,6320,6320,153
|
|
20230614,140800,1345224210,6320,6290,6320,6290,1885
|
|
20230614,140700,1333357580,6290,6290,6290,6290,78
|
|
20230614,140600,1332866960,6290,6310,6310,6290,3190
|
|
20230614,140500,1312776820,6310,6320,6320,6310,500
|
|
20230614,140400,1309621720,6310,6330,6330,6300,6035
|
|
20230614,140300,1271510650,6370,6340,6370,6340,238
|
|
20230614,140200,1270001700,6330,6330,6330,6330,359
|
|
20230614,140100,1267729230,6330,6330,6330,6330,829
|
|
20230614,140000,1262481660,6330,6330,6330,6330,0
|
|
20230614,135900,1262481660,6330,6330,6330,6330,0
|
|
20230614,135800,1262481660,6330,6330,6330,6330,263
|
|
20230614,135700,1260816870,6310,6310,6330,6310,612
|
|
20230614,135600,1256953150,6310,6310,6310,6310,300
|
|
20230614,135500,1255060150,6300,6310,6310,6300,300
|
|
20230614,135400,1253168200,6310,6310,6310,6310,456
|
|
20230614,135300,1250290840,6310,6320,6320,6310,809
|
|
20230614,135200,1245179970,6360,6350,6360,6350,457
|
|
20230614,135100,1242275010,6350,6330,6350,6330,218
|
|
20230614,135000,1240894270,6350,6340,6360,6330,1084
|
|
20230614,134900,1234025270,6390,6350,6390,6350,211
|
|
20230614,134800,1232682870,6330,6340,6340,6330,200
|
|
20230614,134700,1231416220,6350,6350,6350,6350,5
|
|
20230614,134600,1231384470,6350,6340,6350,6340,237
|
|
20230614,134500,1229880620,6330,6330,6330,6330,79
|
|
20230614,134400,1229380550,6330,6330,6330,6330,43
|
|
20230614,134300,1229108360,6330,6320,6330,6310,694
|
|
20230614,134200,1224716140,6330,6330,6330,6330,168
|
|
20230614,134100,1223652700,6300,6300,6300,6300,29
|
|
20230614,134000,1223470000,6300,6300,6300,6300,1
|
|
20230614,133900,1223463700,6300,6310,6310,6300,496
|
|
20230614,133800,1220338840,6310,6320,6320,6310,256
|
|
20230614,133700,1218722820,6320,6340,6340,6320,2290
|
|
20230614,133600,1204242960,6340,6340,6350,6340,691
|
|
20230614,133500,1199861740,6390,6390,6400,6390,450
|
|
20230614,133400,1196985710,6400,6340,6400,6340,501
|
|
20230614,133300,1193789500,6340,6340,6340,6340,102
|
|
20230614,133200,1193142820,6360,6350,6360,6350,231
|
|
20230614,133100,1191673670,6360,6360,6360,6360,1
|
|
20230614,133000,1191667310,6340,6340,6340,6340,1293
|
|
20230614,132900,1183469690,6320,6310,6320,6310,1118
|
|
20230614,132800,1176410680,6310,6290,6310,6290,179
|
|
20230614,132700,1175282030,6280,6290,6290,6280,810
|
|
20230614,132600,1170190230,6300,6330,6340,6300,1221
|
|
20230614,132500,1162477810,6340,6330,6340,6330,76
|
|
20230614,132400,1161996630,6330,6340,6340,6330,21
|
|
20230614,132300,1161863520,6340,6340,6340,6330,610
|
|
20230614,132200,1157996770,6340,6300,6340,6290,566
|
|
20230614,132100,1154422140,6290,6250,6300,6250,4167
|
|
20230614,132000,1128249810,6280,6290,6320,6250,12901
|
|
20230614,131900,1047417080,6300,6310,6330,6260,11857
|
|
20230614,131800,972823160,6330,6350,6350,6310,5454
|
|
20230614,131700,938322230,6350,6350,6360,6340,3948
|
|
20230614,131600,913255730,6360,6370,6370,6360,2840
|
|
20230614,131500,895190470,6380,6370,6380,6370,275
|
|
20230614,131400,893438120,6370,6370,6380,6370,935
|
|
20230614,131300,887480770,6380,6380,6380,6380,141
|
|
20230614,131200,886581190,6380,6380,6380,6380,149
|
|
20230614,131100,885630570,6380,6370,6380,6370,55
|
|
20230614,131000,885280090,6370,6380,6380,6370,187
|
|
20230614,130900,884088530,6390,6370,6390,6370,1384
|
|
20230614,130800,875271770,6390,6380,6390,6380,1570
|
|
20230614,130700,865254430,6390,6390,6390,6390,1735
|
|
20230614,130600,854167780,6400,6410,6410,6400,1022
|
|
20230614,130500,847626360,6410,6400,6410,6400,209
|
|
20230614,130400,846288290,6410,6410,6410,6410,391
|
|
20230614,130300,843781980,6420,6410,6420,6410,81
|
|
20230614,130200,843262760,6410,6410,6410,6410,0
|
|
20230614,130100,843262760,6410,6410,6420,6410,825
|
|
20230614,130000,837970760,6400,6400,6400,6400,120
|
|
20230614,125900,837202760,6400,6400,6400,6400,232
|
|
20230614,125800,835717960,6400,6400,6400,6400,900
|
|
20230614,125700,829957960,6400,6410,6410,6400,311
|
|
20230614,125600,827966640,6400,6400,6400,6400,50
|
|
20230614,125500,827646640,6400,6410,6410,6400,135
|
|
20230614,125400,826782630,6410,6410,6410,6400,483
|
|
20230614,125300,823690850,6410,6410,6410,6410,67
|
|
20230614,125200,823261380,6400,6400,6400,6400,0
|
|
20230614,125100,823261380,6400,6400,6400,6400,0
|
|
20230614,125000,823261380,6400,6410,6410,6400,1400
|
|
20230614,124900,814296380,6410,6410,6410,6410,50
|
|
20230614,124800,813975880,6400,6400,6400,6400,1650
|
|
20230614,124700,803415880,6390,6400,6400,6390,109
|
|
20230614,124600,802719160,6420,6400,6420,6390,1316
|
|
20230614,124500,794296470,6400,6430,6430,6400,4732
|
|
20230614,124400,763970100,6430,6430,6430,6430,48
|
|
20230614,124300,763661460,6430,6430,6430,6430,0
|
|
20230614,124200,763661460,6430,6430,6430,6430,49
|
|
20230614,124100,763346390,6430,6410,6430,6410,207
|
|
20230614,124000,762019500,6410,6440,6440,6410,872
|
|
20230614,123900,756429670,6440,6430,6440,6420,342
|
|
20230614,123800,754233330,6430,6440,6440,6430,476
|
|
20230614,123700,751171390,6440,6450,6450,6420,4189
|
|
20230614,123600,724201940,6450,6460,6460,6450,147
|
|
20230614,123500,723253780,6450,6460,6460,6450,840
|
|
20230614,123400,717835380,6450,6460,6460,6450,463
|
|
20230614,123300,714845560,6460,6460,6460,6460,0
|
|
20230614,123200,714845560,6460,6470,6480,6460,214
|
|
20230614,123100,713461700,6460,6460,6460,6460,516
|
|
20230614,123000,710128340,6460,6460,6470,6460,28
|
|
20230614,122900,709947410,6460,6460,6460,6460,499
|
|
20230614,122800,706723870,6450,6450,6450,6450,149
|
|
20230614,122700,705762820,6450,6460,6460,6450,600
|
|
20230614,122600,701892460,6470,6460,6470,6460,75
|
|
20230614,122500,701407950,6470,6470,6470,6470,2
|
|
20230614,122400,701395010,6460,6470,6470,6460,128
|
|
20230614,122300,700567650,6470,6470,6470,6470,0
|
|
20230614,122200,700567650,6470,6460,6470,6450,1665
|
|
20230614,122100,689826440,6460,6480,6480,6460,2028
|
|
20230614,122000,676722100,6480,6480,6500,6480,428
|
|
20230614,121900,673940580,6480,6480,6480,6480,32
|
|
20230614,121800,673733220,6470,6470,6480,6470,739
|
|
20230614,121700,668950480,6470,6470,6470,6460,565
|
|
20230614,121600,665296560,6480,6480,6480,6480,372
|
|
20230614,121500,662886000,6470,6480,6480,6470,607
|
|
20230614,121400,658954180,6470,6480,6500,6470,3493
|
|
20230614,121300,636336420,6480,6490,6490,6480,430
|
|
20230614,121200,633548650,6490,6500,6500,6490,173
|
|
20230614,121100,632425700,6500,6500,6500,6500,6
|
|
20230614,121000,632386700,6500,6500,6500,6500,19
|
|
20230614,120900,632263200,6510,6510,6510,6510,510
|
|
20230614,120800,628943100,6510,6500,6510,6500,118
|
|
20230614,120700,628176090,6500,6490,6500,6490,1201
|
|
20230614,120600,620379590,6490,6500,6500,6490,592
|
|
20230614,120500,616532690,6500,6510,6510,6500,789
|
|
20230614,120400,611399610,6510,6510,6510,6510,3
|
|
20230614,120300,611380080,6510,6510,6510,6510,40
|
|
20230614,120200,611119680,6520,6520,6520,6520,45
|
|
20230614,120100,610826280,6530,6520,6530,6520,62
|
|
20230614,120000,610422030,6520,6520,6520,6520,0
|
|
20230614,115900,610422030,6520,6520,6520,6520,0
|
|
20230614,115800,610422030,6520,6520,6520,6520,0
|
|
20230614,115700,610422030,6520,6520,6520,6520,0
|
|
20230614,115600,610422030,6520,6520,6520,6520,0
|
|
20230614,115500,610422030,6520,6520,6520,6520,5
|
|
20230614,115400,610389430,6500,6500,6500,6500,27
|
|
20230614,115300,610213930,6490,6490,6490,6490,50
|
|
20230614,115200,609889430,6490,6500,6500,6490,180
|
|
20230614,115100,608719850,6500,6490,6500,6490,248
|
|
20230614,115000,607110310,6490,6490,6490,6490,0
|
|
20230614,114900,607110310,6490,6500,6500,6490,258
|
|
20230614,114800,605433810,6500,6510,6520,6490,3445
|
|
20230614,114700,583029330,6520,6530,6540,6510,111
|
|
20230614,114600,582305540,6520,6520,6520,6520,900
|
|
20230614,114500,576437540,6520,6520,6520,6520,0
|
|
20230614,114400,576437540,6520,6520,6520,6520,0
|
|
20230614,114300,576437540,6520,6530,6530,6520,50
|
|
20230614,114200,576111160,6540,6540,6540,6540,12
|
|
20230614,114100,576032680,6540,6520,6540,6520,75
|
|
20230614,114000,575542930,6520,6520,6520,6520,1
|
|
20230614,113900,575536410,6530,6530,6530,6530,93
|
|
20230614,113800,574929120,6520,6520,6520,6520,123
|
|
20230614,113700,574127160,6520,6520,6520,6520,200
|
|
20230614,113600,572823160,6530,6530,6530,6530,51
|
|
20230614,113500,572490130,6530,6530,6530,6530,201
|
|
20230614,113400,571177600,6530,6520,6530,6510,3238
|
|
20230614,113300,550069690,6530,6540,6540,6530,151
|
|
20230614,113200,549083650,6540,6530,6540,6530,116
|
|
20230614,113100,548325170,6530,6530,6530,6530,301
|
|
20230614,113000,546359640,6530,6530,6530,6530,160
|
|
20230614,112900,545314840,6540,6540,6540,6540,673
|
|
20230614,112800,540913420,6550,6540,6550,6540,42
|
|
20230614,112700,540638700,6540,6540,6540,6540,38
|
|
20230614,112600,540390180,6540,6540,6540,6540,1000
|
|
20230614,112500,533850180,6530,6530,6530,6530,50
|
|
20230614,112400,533523680,6530,6530,6530,6530,839
|
|
20230614,112300,528045010,6530,6550,6550,6530,1060
|
|
20230614,112200,521112980,6550,6560,6560,6550,522
|
|
20230614,112100,517693680,6560,6540,6560,6540,3
|
|
20230614,112000,517674040,6540,6540,6540,6540,4
|
|
20230614,111900,517647880,6540,6540,6540,6540,61
|
|
20230614,111800,517248940,6540,6540,6540,6540,350
|
|
20230614,111700,514959940,6540,6540,6540,6540,62
|
|
20230614,111600,514554460,6530,6530,6530,6530,0
|
|
20230614,111500,514554460,6530,6530,6530,6530,0
|
|
20230614,111400,514554460,6530,6540,6540,6530,698
|
|
20230614,111300,509989550,6550,6550,6550,6550,135
|
|
20230614,111200,509105300,6570,6570,6570,6570,0
|
|
20230614,111100,509105300,6570,6570,6570,6570,0
|
|
20230614,111000,509105300,6570,6570,6570,6570,100
|
|
20230614,110900,508448300,6580,6550,6580,6550,49
|
|
20230614,110800,508126850,6560,6550,6560,6550,30
|
|
20230614,110700,507930290,6550,6550,6550,6550,6
|
|
20230614,110600,507890990,6540,6560,6580,6540,303
|
|
20230614,110500,505905930,6560,6560,6560,6560,4
|
|
20230614,110400,505879690,6560,6560,6560,6560,1
|
|
20230614,110300,505873130,6530,6540,6540,6530,500
|
|
20230614,110200,502603390,6530,6540,6540,6530,1000
|
|
20230614,110100,496070940,6540,6540,6540,6540,100
|
|
20230614,110000,495416940,6540,6540,6540,6540,20
|
|
20230614,105900,495286140,6550,6540,6550,6540,29
|
|
20230614,105800,495096330,6560,6530,6560,6530,1826
|
|
20230614,105700,483153370,6540,6550,6560,6540,481
|
|
20230614,105600,480002470,6510,6540,6540,6510,712
|
|
20230614,105500,475357780,6550,6550,6550,6550,800
|
|
20230614,105400,470117780,6550,6530,6550,6530,194
|
|
20230614,105300,468848500,6510,6540,6540,6510,6977
|
|
20230614,105200,423404510,6540,6550,6550,6530,2222
|
|
20230614,105100,408878040,6560,6550,6560,6550,2000
|
|
20230614,105000,395773040,6550,6590,6590,6550,422
|
|
20230614,104900,393004230,6600,6570,6600,6570,170
|
|
20230614,104800,391884500,6560,6570,6570,6560,1790
|
|
20230614,104700,380140480,6570,6590,6600,6570,2184
|
|
20230614,104600,365773570,6590,6590,6590,6590,0
|
|
20230614,104500,365773570,6590,6590,6590,6590,674
|
|
20230614,104400,361331910,6580,6600,6600,6580,3999
|
|
20230614,104300,334966770,6600,6600,6600,6600,0
|
|
20230614,104200,334966770,6600,6610,6610,6600,361
|
|
20230614,104100,332582380,6610,6620,6620,6610,1000
|
|
20230614,104000,325969800,6620,6620,6620,6620,0
|
|
20230614,103900,325969800,6620,6620,6620,6620,33
|
|
20230614,103800,325751340,6610,6610,6620,6610,331
|
|
20230614,103700,323562510,6610,6630,6630,6610,1250
|
|
20230614,103600,315289630,6650,6650,6650,6650,0
|
|
20230614,103500,315289630,6650,6650,6650,6650,0
|
|
20230614,103400,315289630,6650,6630,6650,6630,90
|
|
20230614,103300,314692910,6630,6630,6630,6630,0
|
|
20230614,103200,314692910,6630,6630,6630,6630,0
|
|
20230614,103100,314692910,6630,6630,6630,6630,0
|
|
20230614,103000,314692910,6630,6630,6630,6630,0
|
|
20230614,102900,314692910,6630,6630,6630,6630,12
|
|
20230614,102800,314613350,6650,6650,6650,6650,130
|
|
20230614,102700,313748850,6630,6630,6630,6630,100
|
|
20230614,102600,313085850,6650,6650,6650,6650,2
|
|
20230614,102500,313072550,6630,6630,6630,6630,100
|
|
20230614,102400,312409550,6620,6630,6630,6620,114
|
|
20230614,102300,311653740,6630,6630,6630,6630,249
|
|
20230614,102200,310002870,6630,6630,6630,6630,0
|
|
20230614,102100,310002870,6630,6650,6650,6630,209
|
|
20230614,102000,308613200,6640,6640,6640,6640,1301
|
|
20230614,101900,299974560,6660,6650,6660,6650,1240
|
|
20230614,101800,291716230,6640,6640,6640,6640,0
|
|
20230614,101700,291716230,6640,6640,6640,6640,461
|
|
20230614,101600,288655190,6640,6640,6640,6640,40
|
|
20230614,101500,288389590,6650,6650,6650,6650,849
|
|
20230614,101400,282743740,6650,6650,6650,6650,252
|
|
20230614,101300,281067940,6650,6640,6650,6640,446
|
|
20230614,101200,278105280,6640,6620,6700,6620,3438
|
|
20230614,101100,255244450,6610,6620,6620,6610,537
|
|
20230614,101000,251694510,6610,6630,6640,6610,5284
|
|
20230614,100900,216726110,6640,6650,6650,6640,1443
|
|
20230614,100800,207144100,6650,6650,6650,6650,1766
|
|
20230614,100700,195400200,6660,6660,6660,6660,0
|
|
20230614,100600,195400200,6660,6660,6660,6660,149
|
|
20230614,100500,194407860,6660,6660,6660,6660,15
|
|
20230614,100400,194307960,6660,6660,6660,6660,0
|
|
20230614,100300,194307960,6660,6660,6660,6660,50
|
|
20230614,100200,193974960,6650,6650,6650,6650,1186
|
|
20230614,100100,186088060,6650,6660,6660,6650,502
|
|
20230614,100000,182748460,6670,6660,6670,6660,1164
|
|
20230614,095900,174994580,6670,6690,6690,6670,760
|
|
20230614,095800,169925180,6690,6690,6690,6690,1
|
|
20230614,095700,169918490,6670,6670,6670,6670,100
|
|
20230614,095600,169251490,6690,6690,6690,6690,0
|
|
20230614,095500,169251490,6690,6660,6690,6660,350
|
|
20230614,095400,166920460,6670,6670,6670,6670,22
|
|
20230614,095300,166773720,6670,6670,6670,6670,129
|
|
20230614,095200,165913290,6700,6700,6700,6700,0
|
|
20230614,095100,165913290,6700,6700,6700,6700,1
|
|
20230614,095000,165906590,6670,6670,6670,6670,800
|
|
20230614,094900,160570590,6670,6670,6680,6670,261
|
|
20230614,094800,158828920,6680,6680,6680,6680,3
|
|
20230614,094700,158808880,6670,6670,6670,6670,700
|
|
20230614,094600,154139880,6680,6680,6680,6680,166
|
|
20230614,094500,153031000,6700,6670,6700,6670,156
|
|
20230614,094400,151990450,6680,6690,6690,6680,799
|
|
20230614,094300,146652040,6690,6690,6700,6690,1462
|
|
20230614,094200,136871250,6690,6690,6690,6690,0
|
|
20230614,094100,136871250,6690,6700,6700,6690,246
|
|
20230614,094000,135223510,6700,6690,6700,6690,110
|
|
20230614,093900,134487510,6710,6710,6710,6710,1
|
|
20230614,093800,134480800,6700,6710,6710,6700,347
|
|
20230614,093700,132155890,6690,6700,6730,6690,3266
|
|
20230614,093600,110285080,6700,6730,6730,6700,1014
|
|
20230614,093500,103479600,6730,6730,6730,6730,38
|
|
20230614,093400,103223860,6740,6740,6740,6730,850
|
|
20230614,093300,97502050,6750,6740,6750,6740,150
|
|
20230614,093200,96491040,6740,6740,6740,6740,11
|
|
20230614,093100,96416900,6750,6750,6750,6750,0
|
|
20230614,093000,96416900,6750,6730,6750,6730,421
|
|
20230614,092900,93581550,6730,6740,6740,6730,107
|
|
20230614,092800,92861110,6750,6750,6750,6750,0
|
|
20230614,092700,92861110,6750,6750,6750,6750,8
|
|
20230614,092600,92807110,6740,6760,6760,6740,1402
|
|
20230614,092500,83346130,6770,6760,6770,6760,231
|
|
20230614,092400,81783560,6750,6750,6750,6750,500
|
|
20230614,092300,78408560,6770,6750,6770,6750,371
|
|
20230614,092200,75904190,6760,6760,6760,6760,320
|
|
20230614,092100,73740990,6780,6760,6780,6760,11
|
|
20230614,092000,73666430,6780,6750,6780,6750,45
|
|
20230614,091900,73362380,6750,6770,6780,6740,249
|
|
20230614,091800,71677630,6770,6750,6770,6750,362
|
|
20230614,091700,69230830,6750,6750,6750,6750,158
|
|
20230614,091600,68164330,6750,6750,6750,6750,50
|
|
20230614,091500,67826830,6750,6750,6750,6750,0
|
|
20230614,091400,67826830,6750,6750,6750,6730,914
|
|
20230614,091300,61659530,6750,6740,6750,6720,286
|
|
20230614,091200,59733910,6740,6740,6740,6740,0
|
|
20230614,091100,59733910,6740,6720,6740,6720,351
|
|
20230614,091000,57374090,6730,6720,6730,6720,502
|
|
20230614,090900,53995650,6740,6720,6740,6720,902
|
|
20230614,090800,47934110,6720,6730,6740,6720,216
|
|
20230614,090700,46481830,6750,6740,6750,6740,530
|
|
20230614,090600,42907000,6740,6720,6740,6720,2728
|
|
20230614,090500,24547890,6730,6700,6730,6700,401
|
|
20230614,090400,21861160,6700,6700,6700,6700,50
|
|
20230614,090300,21526160,6730,6730,6730,6730,0
|
|
20230614,090200,21526160,6730,6730,6730,6730,481
|
|
20230614,090100,18289030,6720,6690,6730,6690,849
|
|
20230614,090000,12600270,6690,6690,6700,6690,1883
|