751 lines
37 KiB
CSV
751 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,212800,3993970790,9290,9290,9290,9290,1839
|
|
20230614,212700,3993970790,9290,9290,9290,9290,0
|
|
20230614,212600,3993970790,9290,9290,9290,9290,0
|
|
20230614,212500,3993970790,9290,9290,9290,9290,0
|
|
20230614,212400,3993970790,9290,9290,9290,9290,0
|
|
20230614,212300,3993970790,9290,9290,9290,9290,0
|
|
20230614,212200,3993970790,9290,9290,9290,9290,0
|
|
20230614,212100,3993970790,9290,9290,9290,9290,0
|
|
20230614,212000,3993970790,9290,9290,9290,9290,0
|
|
20230614,211900,3993970790,9290,9290,9290,9290,0
|
|
20230614,211800,3993970790,9290,9290,9290,9290,0
|
|
20230614,211700,3993970790,9290,9290,9290,9290,0
|
|
20230614,211600,3993970790,9290,9290,9290,9290,0
|
|
20230614,211500,3993970790,9290,9290,9290,9290,0
|
|
20230614,211400,3993970790,9290,9290,9290,9290,0
|
|
20230614,211300,3993970790,9290,9290,9290,9290,0
|
|
20230614,211200,3993970790,9290,9290,9290,9290,0
|
|
20230614,211100,3993970790,9290,9290,9290,9290,0
|
|
20230614,211000,3993970790,9290,9290,9290,9290,0
|
|
20230614,210900,3993970790,9290,9290,9290,9290,0
|
|
20230614,210800,3993970790,9290,9290,9290,9290,0
|
|
20230614,210700,3993970790,9290,9290,9290,9290,0
|
|
20230614,210600,3993970790,9290,9290,9290,9290,0
|
|
20230614,210500,3993970790,9290,9290,9290,9290,0
|
|
20230614,210400,3993970790,9290,9290,9290,9290,0
|
|
20230614,210300,3993970790,9290,9290,9290,9290,0
|
|
20230614,210200,3993970790,9290,9290,9290,9290,0
|
|
20230614,210100,3993970790,9290,9290,9290,9290,0
|
|
20230614,210000,3993970790,9290,9290,9290,9290,0
|
|
20230614,205900,3993970790,9290,9290,9290,9290,0
|
|
20230614,205800,3993970790,9290,9290,9290,9290,1839
|
|
20230614,205700,3993970790,9290,9290,9290,9290,0
|
|
20230614,205600,3993970790,9290,9290,9290,9290,0
|
|
20230614,205500,3993970790,9290,9290,9290,9290,0
|
|
20230614,205400,3993970790,9290,9290,9290,9290,0
|
|
20230614,205300,3993970790,9290,9290,9290,9290,0
|
|
20230614,205200,3993970790,9290,9290,9290,9290,0
|
|
20230614,205100,3993970790,9290,9290,9290,9290,0
|
|
20230614,205000,3993970790,9290,9290,9290,9290,0
|
|
20230614,204900,3993970790,9290,9290,9290,9290,0
|
|
20230614,204800,3993970790,9290,9290,9290,9290,0
|
|
20230614,204700,3993970790,9290,9290,9290,9290,0
|
|
20230614,204600,3993970790,9290,9290,9290,9290,0
|
|
20230614,204500,3993970790,9290,9290,9290,9290,0
|
|
20230614,204400,3993970790,9290,9290,9290,9290,0
|
|
20230614,204300,3993970790,9290,9290,9290,9290,0
|
|
20230614,204200,3993970790,9290,9290,9290,9290,0
|
|
20230614,204100,3993970790,9290,9290,9290,9290,0
|
|
20230614,204000,3993970790,9290,9290,9290,9290,0
|
|
20230614,203900,3993970790,9290,9290,9290,9290,0
|
|
20230614,203800,3993970790,9290,9290,9290,9290,0
|
|
20230614,203700,3993970790,9290,9290,9290,9290,0
|
|
20230614,203600,3993970790,9290,9290,9290,9290,0
|
|
20230614,203500,3993970790,9290,9290,9290,9290,0
|
|
20230614,203400,3993970790,9290,9290,9290,9290,0
|
|
20230614,203300,3993970790,9290,9290,9290,9290,0
|
|
20230614,203200,3993970790,9290,9290,9290,9290,0
|
|
20230614,203100,3993970790,9290,9290,9290,9290,0
|
|
20230614,203000,3993970790,9290,9290,9290,9290,0
|
|
20230614,202900,3993970790,9290,9290,9290,9290,0
|
|
20230614,202800,3993970790,9290,9290,9290,9290,1839
|
|
20230614,202700,3993970790,9290,9290,9290,9290,0
|
|
20230614,202600,3993970790,9290,9290,9290,9290,0
|
|
20230614,202500,3993970790,9290,9290,9290,9290,0
|
|
20230614,202400,3993970790,9290,9290,9290,9290,0
|
|
20230614,202300,3993970790,9290,9290,9290,9290,0
|
|
20230614,202200,3993970790,9290,9290,9290,9290,0
|
|
20230614,202100,3993970790,9290,9290,9290,9290,0
|
|
20230614,202000,3993970790,9290,9290,9290,9290,0
|
|
20230614,201900,3993970790,9290,9290,9290,9290,0
|
|
20230614,201800,3993970790,9290,9290,9290,9290,0
|
|
20230614,201700,3993970790,9290,9290,9290,9290,0
|
|
20230614,201600,3993970790,9290,9290,9290,9290,0
|
|
20230614,201500,3993970790,9290,9290,9290,9290,0
|
|
20230614,201400,3993970790,9290,9290,9290,9290,0
|
|
20230614,201300,3993970790,9290,9290,9290,9290,0
|
|
20230614,201200,3993970790,9290,9290,9290,9290,0
|
|
20230614,201100,3993970790,9290,9290,9290,9290,0
|
|
20230614,201000,3993970790,9290,9290,9290,9290,0
|
|
20230614,200900,3993970790,9290,9290,9290,9290,0
|
|
20230614,200800,3993970790,9290,9290,9290,9290,0
|
|
20230614,200700,3993970790,9290,9290,9290,9290,0
|
|
20230614,200600,3993970790,9290,9290,9290,9290,0
|
|
20230614,200500,3993970790,9290,9290,9290,9290,0
|
|
20230614,200400,3993970790,9290,9290,9290,9290,0
|
|
20230614,200300,3993970790,9290,9290,9290,9290,0
|
|
20230614,200200,3993970790,9290,9290,9290,9290,0
|
|
20230614,200100,3993970790,9290,9290,9290,9290,0
|
|
20230614,200000,3993970790,9290,9290,9290,9290,0
|
|
20230614,195900,3993970790,9290,9290,9290,9290,0
|
|
20230614,195800,3993970790,9290,9290,9290,9290,1839
|
|
20230614,195700,3993970790,9290,9290,9290,9290,0
|
|
20230614,195600,3993970790,9290,9290,9290,9290,0
|
|
20230614,195500,3993970790,9290,9290,9290,9290,0
|
|
20230614,195400,3993970790,9290,9290,9290,9290,0
|
|
20230614,195300,3993970790,9290,9290,9290,9290,0
|
|
20230614,195200,3993970790,9290,9290,9290,9290,0
|
|
20230614,195100,3993970790,9290,9290,9290,9290,0
|
|
20230614,195000,3993970790,9290,9290,9290,9290,0
|
|
20230614,194900,3993970790,9290,9290,9290,9290,0
|
|
20230614,194800,3993970790,9290,9290,9290,9290,0
|
|
20230614,194700,3993970790,9290,9290,9290,9290,0
|
|
20230614,194600,3993970790,9290,9290,9290,9290,0
|
|
20230614,194500,3993970790,9290,9290,9290,9290,0
|
|
20230614,194400,3993970790,9290,9290,9290,9290,0
|
|
20230614,194300,3993970790,9290,9290,9290,9290,0
|
|
20230614,194200,3993970790,9290,9290,9290,9290,0
|
|
20230614,194100,3993970790,9290,9290,9290,9290,0
|
|
20230614,194000,3993970790,9290,9290,9290,9290,0
|
|
20230614,193900,3993970790,9290,9290,9290,9290,0
|
|
20230614,193800,3993970790,9290,9290,9290,9290,0
|
|
20230614,193700,3993970790,9290,9290,9290,9290,0
|
|
20230614,193600,3993970790,9290,9290,9290,9290,0
|
|
20230614,193500,3993970790,9290,9290,9290,9290,0
|
|
20230614,193400,3993970790,9290,9290,9290,9290,0
|
|
20230614,193300,3993970790,9290,9290,9290,9290,0
|
|
20230614,193200,3993970790,9290,9290,9290,9290,0
|
|
20230614,193100,3993970790,9290,9290,9290,9290,0
|
|
20230614,193000,3993970790,9290,9290,9290,9290,0
|
|
20230614,192900,3993970790,9290,9290,9290,9290,0
|
|
20230614,192800,3993970790,9290,9290,9290,9290,1839
|
|
20230614,192700,3993970790,9290,9290,9290,9290,0
|
|
20230614,192600,3993970790,9290,9290,9290,9290,0
|
|
20230614,192500,3993970790,9290,9290,9290,9290,0
|
|
20230614,192400,3993970790,9290,9290,9290,9290,0
|
|
20230614,192300,3993970790,9290,9290,9290,9290,0
|
|
20230614,192200,3993970790,9290,9290,9290,9290,0
|
|
20230614,192100,3993970790,9290,9290,9290,9290,0
|
|
20230614,192000,3993970790,9290,9290,9290,9290,0
|
|
20230614,191900,3993970790,9290,9290,9290,9290,0
|
|
20230614,191800,3993970790,9290,9290,9290,9290,0
|
|
20230614,191700,3993970790,9290,9290,9290,9290,0
|
|
20230614,191600,3993970790,9290,9290,9290,9290,0
|
|
20230614,191500,3993970790,9290,9290,9290,9290,0
|
|
20230614,191400,3993970790,9290,9290,9290,9290,0
|
|
20230614,191300,3993970790,9290,9290,9290,9290,0
|
|
20230614,191200,3993970790,9290,9290,9290,9290,0
|
|
20230614,191100,3993970790,9290,9290,9290,9290,0
|
|
20230614,191000,3993970790,9290,9290,9290,9290,0
|
|
20230614,190900,3993970790,9290,9290,9290,9290,0
|
|
20230614,190800,3993970790,9290,9290,9290,9290,0
|
|
20230614,190700,3993970790,9290,9290,9290,9290,0
|
|
20230614,190600,3993970790,9290,9290,9290,9290,0
|
|
20230614,190500,3993970790,9290,9290,9290,9290,0
|
|
20230614,190400,3993970790,9290,9290,9290,9290,0
|
|
20230614,190300,3993970790,9290,9290,9290,9290,0
|
|
20230614,190200,3993970790,9290,9290,9290,9290,0
|
|
20230614,190100,3993970790,9290,9290,9290,9290,0
|
|
20230614,190000,3993970790,9290,9290,9290,9290,0
|
|
20230614,185900,3993970790,9290,9290,9290,9290,0
|
|
20230614,185800,3993970790,9290,9290,9290,9290,1839
|
|
20230614,185700,3993970790,9290,9290,9290,9290,0
|
|
20230614,185600,3993970790,9290,9290,9290,9290,0
|
|
20230614,185500,3993970790,9290,9290,9290,9290,0
|
|
20230614,185400,3993970790,9290,9290,9290,9290,0
|
|
20230614,185300,3993970790,9290,9290,9290,9290,0
|
|
20230614,185200,3993970790,9290,9290,9290,9290,0
|
|
20230614,185100,3993970790,9290,9290,9290,9290,0
|
|
20230614,185000,3993970790,9290,9290,9290,9290,0
|
|
20230614,184900,3993970790,9290,9290,9290,9290,0
|
|
20230614,184800,3993970790,9290,9290,9290,9290,0
|
|
20230614,184700,3993970790,9290,9290,9290,9290,0
|
|
20230614,184600,3993970790,9290,9290,9290,9290,0
|
|
20230614,184500,3993970790,9290,9290,9290,9290,0
|
|
20230614,184400,3993970790,9290,9290,9290,9290,0
|
|
20230614,184300,3993970790,9290,9290,9290,9290,0
|
|
20230614,184200,3993970790,9290,9290,9290,9290,0
|
|
20230614,184100,3993970790,9290,9290,9290,9290,0
|
|
20230614,184000,3993970790,9290,9290,9290,9290,0
|
|
20230614,183900,3993970790,9290,9290,9290,9290,0
|
|
20230614,183800,3993970790,9290,9290,9290,9290,0
|
|
20230614,183700,3993970790,9290,9290,9290,9290,0
|
|
20230614,183600,3993970790,9290,9290,9290,9290,0
|
|
20230614,183500,3993970790,9290,9290,9290,9290,0
|
|
20230614,183400,3993970790,9290,9290,9290,9290,0
|
|
20230614,183300,3993970790,9290,9290,9290,9290,0
|
|
20230614,183200,3993970790,9290,9290,9290,9290,0
|
|
20230614,183100,3993970790,9290,9290,9290,9290,0
|
|
20230614,183000,3993970790,9290,9290,9290,9290,0
|
|
20230614,182900,3993970790,9290,9290,9290,9290,0
|
|
20230614,182800,3993970790,9290,9290,9290,9290,1839
|
|
20230614,182700,3993970790,9290,9290,9290,9290,0
|
|
20230614,182600,3993970790,9290,9290,9290,9290,0
|
|
20230614,182500,3993970790,9290,9290,9290,9290,0
|
|
20230614,182400,3993970790,9290,9290,9290,9290,0
|
|
20230614,182300,3993970790,9290,9290,9290,9290,0
|
|
20230614,182200,3993970790,9290,9290,9290,9290,0
|
|
20230614,182100,3993970790,9290,9290,9290,9290,0
|
|
20230614,182000,3993970790,9290,9290,9290,9290,0
|
|
20230614,181900,3993970790,9290,9290,9290,9290,0
|
|
20230614,181800,3993970790,9290,9290,9290,9290,0
|
|
20230614,181700,3993970790,9290,9290,9290,9290,0
|
|
20230614,181600,3993970790,9290,9290,9290,9290,0
|
|
20230614,181500,3993970790,9290,9290,9290,9290,0
|
|
20230614,181400,3993970790,9290,9290,9290,9290,0
|
|
20230614,181300,3993970790,9290,9290,9290,9290,0
|
|
20230614,181200,3993970790,9290,9290,9290,9290,0
|
|
20230614,181100,3993970790,9290,9290,9290,9290,0
|
|
20230614,181000,3993970790,9290,9290,9290,9290,0
|
|
20230614,180900,3993970790,9290,9290,9290,9290,0
|
|
20230614,180800,3993970790,9290,9290,9290,9290,0
|
|
20230614,180700,3993970790,9290,9290,9290,9290,0
|
|
20230614,180600,3993970790,9290,9290,9290,9290,0
|
|
20230614,180500,3993970790,9290,9290,9290,9290,0
|
|
20230614,180400,3993970790,9290,9290,9290,9290,0
|
|
20230614,180300,3993970790,9290,9290,9290,9290,0
|
|
20230614,180200,3993970790,9290,9290,9290,9290,0
|
|
20230614,180100,3993970790,9290,9290,9290,9290,0
|
|
20230614,180000,3993970790,9290,9290,9290,9290,0
|
|
20230614,175900,3993970790,9290,9290,9290,9290,0
|
|
20230614,175800,3993970790,9290,9290,9290,9290,1839
|
|
20230614,175700,3993970790,9290,9290,9290,9290,0
|
|
20230614,175600,3993970790,9290,9290,9290,9290,0
|
|
20230614,175500,3993970790,9290,9290,9290,9290,0
|
|
20230614,175400,3993970790,9290,9290,9290,9290,0
|
|
20230614,175300,3993970790,9290,9290,9290,9290,0
|
|
20230614,175200,3993970790,9290,9290,9290,9290,0
|
|
20230614,175100,3993970790,9290,9290,9290,9290,0
|
|
20230614,175000,3993970790,9290,9290,9290,9290,0
|
|
20230614,174900,3993970790,9290,9290,9290,9290,0
|
|
20230614,174800,3993970790,9290,9290,9290,9290,0
|
|
20230614,174700,3993970790,9290,9290,9290,9290,0
|
|
20230614,174600,3993970790,9290,9290,9290,9290,0
|
|
20230614,174500,3993970790,9290,9290,9290,9290,0
|
|
20230614,174400,3993970790,9290,9290,9290,9290,0
|
|
20230614,174300,3993970790,9290,9290,9290,9290,0
|
|
20230614,174200,3993970790,9290,9290,9290,9290,0
|
|
20230614,174100,3993970790,9290,9290,9290,9290,0
|
|
20230614,174000,3993970790,9290,9290,9290,9290,0
|
|
20230614,173900,3993970790,9290,9290,9290,9290,0
|
|
20230614,173800,3993970790,9290,9290,9290,9290,0
|
|
20230614,173700,3993970790,9290,9290,9290,9290,0
|
|
20230614,173600,3993970790,9290,9290,9290,9290,0
|
|
20230614,173500,3993970790,9290,9290,9290,9290,0
|
|
20230614,173400,3993970790,9290,9290,9290,9290,0
|
|
20230614,173300,3993970790,9290,9290,9290,9290,0
|
|
20230614,173200,3993970790,9290,9290,9290,9290,0
|
|
20230614,173100,3993970790,9290,9290,9290,9290,0
|
|
20230614,173000,3993970790,9290,9290,9290,9290,0
|
|
20230614,172900,3993970790,9290,9290,9290,9290,0
|
|
20230614,172800,3993970790,9290,9290,9290,9290,1839
|
|
20230614,172700,3993970790,9290,9290,9290,9290,0
|
|
20230614,172600,3993970790,9290,9290,9290,9290,0
|
|
20230614,172500,3993970790,9290,9290,9290,9290,0
|
|
20230614,172400,3993970790,9290,9290,9290,9290,0
|
|
20230614,172300,3993970790,9290,9290,9290,9290,0
|
|
20230614,172200,3993970790,9290,9290,9290,9290,0
|
|
20230614,172100,3993970790,9290,9290,9290,9290,0
|
|
20230614,172000,3993970790,9290,9290,9290,9290,0
|
|
20230614,171900,3993970790,9290,9290,9290,9290,0
|
|
20230614,171800,3993970790,9290,9290,9290,9290,0
|
|
20230614,171700,3993970790,9290,9290,9290,9290,0
|
|
20230614,171600,3993970790,9290,9290,9290,9290,0
|
|
20230614,171500,3993970790,9290,9290,9290,9290,0
|
|
20230614,171400,3993970790,9290,9290,9290,9290,0
|
|
20230614,171300,3993970790,9290,9290,9290,9290,0
|
|
20230614,171200,3993970790,9290,9290,9290,9290,0
|
|
20230614,171100,3993970790,9290,9290,9290,9290,0
|
|
20230614,171000,3993970790,9290,9290,9290,9290,0
|
|
20230614,170900,3993970790,9290,9290,9290,9290,0
|
|
20230614,170800,3993970790,9290,9290,9290,9290,0
|
|
20230614,170700,3993970790,9290,9290,9290,9290,0
|
|
20230614,170600,3993970790,9290,9290,9290,9290,0
|
|
20230614,170500,3993970790,9290,9290,9290,9290,0
|
|
20230614,170400,3993970790,9290,9290,9290,9290,0
|
|
20230614,170300,3993970790,9290,9290,9290,9290,0
|
|
20230614,170200,3993970790,9290,9290,9290,9290,0
|
|
20230614,170100,3993970790,9290,9290,9290,9290,0
|
|
20230614,170000,3993970790,9290,9290,9290,9290,0
|
|
20230614,165900,3993970790,9290,9290,9290,9290,0
|
|
20230614,165800,3993970790,9290,9290,9290,9290,1839
|
|
20230614,165700,3993970790,9290,9290,9290,9290,0
|
|
20230614,165600,3993970790,9290,9290,9290,9290,0
|
|
20230614,165500,3993970790,9290,9290,9290,9290,0
|
|
20230614,165400,3993970790,9290,9290,9290,9290,0
|
|
20230614,165300,3993970790,9290,9290,9290,9290,0
|
|
20230614,165200,3993970790,9290,9290,9290,9290,0
|
|
20230614,165100,3993970790,9290,9290,9290,9290,0
|
|
20230614,165000,3993970790,9290,9290,9290,9290,0
|
|
20230614,164900,3993970790,9290,9290,9290,9290,0
|
|
20230614,164800,3993970790,9290,9290,9290,9290,0
|
|
20230614,164700,3993970790,9290,9290,9290,9290,0
|
|
20230614,164600,3993970790,9290,9290,9290,9290,0
|
|
20230614,164500,3993970790,9290,9290,9290,9290,0
|
|
20230614,164400,3993970790,9290,9290,9290,9290,0
|
|
20230614,164300,3993970790,9290,9290,9290,9290,0
|
|
20230614,164200,3993970790,9290,9290,9290,9290,0
|
|
20230614,164100,3993970790,9290,9290,9290,9290,0
|
|
20230614,164000,3993970790,9290,9290,9290,9290,0
|
|
20230614,163900,3993970790,9290,9290,9290,9290,0
|
|
20230614,163800,3993970790,9290,9290,9290,9290,0
|
|
20230614,163700,3993970790,9290,9290,9290,9290,0
|
|
20230614,163600,3993970790,9290,9290,9290,9290,0
|
|
20230614,163500,3993970790,9290,9290,9290,9290,0
|
|
20230614,163400,3993970790,9290,9290,9290,9290,0
|
|
20230614,163300,3993970790,9290,9290,9290,9290,0
|
|
20230614,163200,3993970790,9290,9290,9290,9290,0
|
|
20230614,163100,3993970790,9290,9290,9290,9290,0
|
|
20230614,163000,3993970790,9290,9290,9290,9290,0
|
|
20230614,162900,3993970790,9290,9290,9290,9290,0
|
|
20230614,162800,3993970790,9290,9290,9290,9290,1839
|
|
20230614,162700,3993970790,9290,9290,9290,9290,0
|
|
20230614,162600,3993970790,9290,9290,9290,9290,0
|
|
20230614,162500,3993970790,9290,9290,9290,9290,0
|
|
20230614,162400,3993970790,9290,9290,9290,9290,0
|
|
20230614,162300,3993970790,9290,9290,9290,9290,0
|
|
20230614,162200,3993970790,9290,9290,9290,9290,0
|
|
20230614,162100,3993970790,9290,9290,9290,9290,0
|
|
20230614,162000,3993970790,9290,9290,9290,9290,0
|
|
20230614,161900,3993970790,9290,9290,9290,9290,0
|
|
20230614,161800,3993970790,9290,9290,9290,9290,0
|
|
20230614,161700,3993970790,9290,9290,9290,9290,0
|
|
20230614,161600,3993970790,9290,9290,9290,9290,0
|
|
20230614,161500,3993970790,9290,9290,9290,9290,0
|
|
20230614,161400,3993970790,9290,9290,9290,9290,0
|
|
20230614,161300,3993970790,9290,9290,9290,9290,0
|
|
20230614,161200,3993970790,9290,9290,9290,9290,0
|
|
20230614,161100,3993970790,9290,9290,9290,9290,0
|
|
20230614,161000,3993970790,9290,9290,9290,9290,0
|
|
20230614,160900,3993970790,9290,9290,9290,9290,0
|
|
20230614,160800,3993970790,9290,9290,9290,9290,0
|
|
20230614,160700,3993970790,9290,9290,9290,9290,0
|
|
20230614,160600,3993970790,9290,9290,9290,9290,0
|
|
20230614,160500,3993970790,9290,9290,9290,9290,0
|
|
20230614,160400,3993970790,9290,9290,9290,9290,0
|
|
20230614,160300,3993970790,9290,9290,9290,9290,0
|
|
20230614,160200,3993970790,9290,9290,9290,9290,0
|
|
20230614,160100,3993970790,9290,9290,9290,9290,0
|
|
20230614,160000,3993970790,9290,9290,9290,9290,0
|
|
20230614,155900,3993970790,9290,9290,9290,9290,0
|
|
20230614,155800,3993970790,9290,9290,9290,9290,1839
|
|
20230614,155700,3993970790,9290,9290,9290,9290,0
|
|
20230614,155600,3993970790,9290,9290,9290,9290,0
|
|
20230614,155500,3993970790,9290,9290,9290,9290,0
|
|
20230614,155400,3993970790,9290,9290,9290,9290,0
|
|
20230614,155300,3993970790,9290,9290,9290,9290,0
|
|
20230614,155200,3993970790,9290,9290,9290,9290,0
|
|
20230614,155100,3993970790,9290,9290,9290,9290,0
|
|
20230614,155000,3993970790,9290,9290,9290,9290,0
|
|
20230614,154900,3993970790,9290,9290,9290,9290,0
|
|
20230614,154800,3993970790,9290,9290,9290,9290,0
|
|
20230614,154700,3993970790,9290,9290,9290,9290,0
|
|
20230614,154600,3993970790,9290,9290,9290,9290,0
|
|
20230614,154500,3993970790,9290,9290,9290,9290,0
|
|
20230614,154400,3993970790,9290,9290,9290,9290,0
|
|
20230614,154300,3993970790,9290,9290,9290,9290,0
|
|
20230614,154200,3993970790,9290,9290,9290,9290,0
|
|
20230614,154100,3993970790,9290,9290,9290,9290,0
|
|
20230614,154000,3993970790,9290,9290,9290,9290,0
|
|
20230614,153900,3993970790,9290,9290,9290,9290,0
|
|
20230614,153800,3993970790,9290,9290,9290,9290,0
|
|
20230614,153700,3993970790,9290,9290,9290,9290,0
|
|
20230614,153600,3993970790,9290,9290,9290,9290,0
|
|
20230614,153500,3993970790,9290,9290,9290,9290,0
|
|
20230614,153400,3993970790,9290,9290,9290,9290,0
|
|
20230614,153300,3993970790,9290,9290,9290,9290,0
|
|
20230614,153200,3993970790,9290,9290,9290,9290,0
|
|
20230614,153100,3993970790,9290,9290,9290,9290,0
|
|
20230614,153000,3993970790,9290,9290,9290,9290,1839
|
|
20230614,152900,3976886480,9310,9310,9310,9310,0
|
|
20230614,152800,3976886480,9310,9310,9310,9310,0
|
|
20230614,152700,3976886480,9310,9310,9310,9310,0
|
|
20230614,152600,3976886480,9310,9310,9310,9310,0
|
|
20230614,152500,3976886480,9310,9310,9310,9310,0
|
|
20230614,152400,3976886480,9310,9310,9310,9310,0
|
|
20230614,152300,3976886480,9310,9310,9310,9310,0
|
|
20230614,152200,3976886480,9310,9310,9310,9310,0
|
|
20230614,152100,3976886480,9310,9310,9310,9310,0
|
|
20230614,152000,3976886480,9310,9310,9310,9310,0
|
|
20230614,151900,3976886480,9310,9310,9310,9300,659
|
|
20230614,151800,3970756780,9340,9330,9340,9320,216
|
|
20230614,151700,3968742430,9320,9330,9340,9320,99
|
|
20230614,151600,3967819000,9320,9330,9330,9320,51
|
|
20230614,151500,3967343550,9330,9330,9330,9330,89
|
|
20230614,151400,3966513180,9340,9350,9350,9340,112
|
|
20230614,151300,3965466330,9360,9360,9360,9360,1
|
|
20230614,151200,3965456970,9350,9350,9350,9340,125
|
|
20230614,151100,3964288290,9340,9340,9340,9340,23
|
|
20230614,151000,3964073470,9350,9360,9360,9350,20
|
|
20230614,150900,3963886460,9350,9350,9360,9350,54
|
|
20230614,150800,3963381360,9350,9370,9370,9350,26
|
|
20230614,150700,3963138230,9370,9380,9390,9370,303
|
|
20230614,150600,3960293520,9350,9390,9390,9350,217
|
|
20230614,150500,3958263290,9400,9300,9420,9300,603
|
|
20230614,150400,3952619730,9300,9290,9300,9290,13
|
|
20230614,150300,3952498860,9300,9310,9310,9290,236
|
|
20230614,150200,3950303950,9310,9300,9310,9300,598
|
|
20230614,150100,3944742450,9300,9300,9300,9300,710
|
|
20230614,150000,3938139450,9310,9320,9320,9310,1083
|
|
20230614,145900,3928054210,9320,9320,9320,9320,31
|
|
20230614,145800,3927765290,9320,9320,9320,9320,5
|
|
20230614,145700,3927718690,9320,9320,9320,9320,3
|
|
20230614,145600,3927690730,9320,9310,9320,9310,27
|
|
20230614,145500,3927439160,9320,9320,9320,9320,0
|
|
20230614,145400,3927439160,9320,9320,9350,9320,413
|
|
20230614,145300,3923583460,9320,9320,9320,9320,3
|
|
20230614,145200,3923555500,9320,9320,9330,9320,46
|
|
20230614,145100,3923126770,9320,9330,9330,9320,51
|
|
20230614,145000,3922651340,9330,9330,9330,9330,1
|
|
20230614,144900,3922642010,9320,9320,9320,9320,17
|
|
20230614,144800,3922483570,9320,9320,9320,9320,7
|
|
20230614,144700,3922418330,9330,9330,9330,9330,0
|
|
20230614,144600,3922418330,9330,9310,9330,9310,12
|
|
20230614,144500,3922306590,9310,9320,9320,9310,164
|
|
20230614,144400,3920779110,9320,9320,9320,9320,10
|
|
20230614,144300,3920685910,9320,9310,9320,9300,224
|
|
20230614,144200,3918602460,9310,9310,9310,9300,334
|
|
20230614,144100,3915492930,9310,9310,9310,9310,20
|
|
20230614,144000,3915306730,9320,9320,9320,9320,226
|
|
20230614,143900,3913200410,9320,9320,9320,9320,115
|
|
20230614,143800,3912128610,9320,9320,9320,9320,0
|
|
20230614,143700,3912128610,9320,9320,9320,9320,0
|
|
20230614,143600,3912128610,9320,9300,9320,9300,95
|
|
20230614,143500,3911244310,9310,9320,9330,9310,230
|
|
20230614,143400,3909101510,9330,9300,9330,9300,13
|
|
20230614,143300,3908980330,9310,9300,9310,9300,64
|
|
20230614,143200,3908384590,9300,9300,9300,9300,0
|
|
20230614,143100,3908384590,9300,9320,9330,9300,439
|
|
20230614,143000,3904299210,9330,9320,9330,9320,234
|
|
20230614,142900,3902116750,9330,9320,9330,9320,204
|
|
20230614,142800,3900213970,9320,9320,9320,9310,166
|
|
20230614,142700,3898666920,9320,9310,9320,9310,58
|
|
20230614,142600,3898126640,9300,9280,9300,9280,787
|
|
20230614,142500,3890813520,9280,9280,9280,9280,5
|
|
20230614,142400,3890767120,9280,9280,9280,9280,1
|
|
20230614,142300,3890757840,9270,9270,9270,9270,138
|
|
20230614,142200,3889478580,9280,9280,9280,9260,541
|
|
20230614,142100,3884467340,9280,9290,9290,9280,10
|
|
20230614,142000,3884374490,9270,9280,9280,9270,143
|
|
20230614,141900,3883048070,9280,9280,9280,9280,0
|
|
20230614,141800,3883048070,9280,9300,9300,9280,357
|
|
20230614,141700,3879731690,9300,9300,9300,9300,14
|
|
20230614,141600,3879601490,9310,9300,9310,9300,12
|
|
20230614,141500,3879489840,9310,9310,9310,9310,100
|
|
20230614,141400,3878558840,9300,9290,9300,9290,695
|
|
20230614,141300,3872095740,9280,9280,9280,9270,6
|
|
20230614,141200,3872040070,9270,9270,9270,9260,17
|
|
20230614,141100,3871882560,9260,9260,9260,9250,131
|
|
20230614,141000,3870669930,9250,9250,9250,9250,564
|
|
20230614,140900,3865452930,9250,9250,9250,9240,93
|
|
20230614,140800,3864592980,9240,9230,9250,9230,629
|
|
20230614,140700,3858781070,9230,9230,9230,9230,99
|
|
20230614,140600,3857867300,9240,9230,9240,9230,47
|
|
20230614,140500,3857433240,9230,9240,9240,9230,759
|
|
20230614,140400,3850426150,9250,9250,9250,9250,135
|
|
20230614,140300,3849177400,9250,9260,9260,9250,1541
|
|
20230614,140200,3834919060,9260,9260,9260,9260,0
|
|
20230614,140100,3834919060,9260,9270,9270,9260,1018
|
|
20230614,140000,3825492010,9270,9280,9280,9270,500
|
|
20230614,135900,3820856510,9280,9290,9290,9280,17
|
|
20230614,135800,3820698650,9290,9290,9290,9290,149
|
|
20230614,135700,3819314440,9290,9270,9290,9270,128
|
|
20230614,135600,3818125620,9250,9280,9280,9250,1018
|
|
20230614,135500,3808705270,9250,9260,9270,9250,642
|
|
20230614,135400,3802760190,9270,9260,9270,9230,2120
|
|
20230614,135300,3783151740,9260,9260,9260,9260,11
|
|
20230614,135200,3783049880,9260,9270,9270,9250,204
|
|
20230614,135100,3781160860,9290,9270,9290,9270,109
|
|
20230614,135000,3780148380,9270,9270,9270,9260,74
|
|
20230614,134900,3779462500,9260,9270,9270,9260,474
|
|
20230614,134800,3775072910,9310,9290,9310,9270,1605
|
|
20230614,134700,3760176600,9300,9300,9300,9300,251
|
|
20230614,134600,3757842300,9310,9310,9310,9310,94
|
|
20230614,134500,3756967160,9340,9340,9340,9290,2570
|
|
20230614,134400,3733053270,9330,9370,9370,9320,1849
|
|
20230614,134300,3715797860,9350,9350,9350,9320,3268
|
|
20230614,134200,3685293460,9340,9370,9380,9340,5518
|
|
20230614,134100,3633658210,9370,9390,9390,9370,887
|
|
20230614,134000,3625338030,9400,9390,9400,9390,10
|
|
20230614,133900,3625244100,9390,9420,9420,9390,611
|
|
20230614,133800,3619496810,9410,9410,9410,9410,9
|
|
20230614,133700,3619412120,9400,9400,9400,9400,0
|
|
20230614,133600,3619412120,9400,9400,9400,9400,3
|
|
20230614,133500,3619383920,9390,9400,9400,9390,49
|
|
20230614,133400,3618923390,9400,9390,9400,9390,98
|
|
20230614,133300,3618002390,9390,9380,9390,9380,763
|
|
20230614,133200,3610841300,9390,9390,9390,9390,459
|
|
20230614,133100,3606531290,9400,9390,9400,9390,650
|
|
20230614,133000,3600427030,9390,9400,9410,9390,29
|
|
20230614,132900,3600154600,9400,9400,9400,9400,30
|
|
20230614,132800,3599872600,9400,9420,9420,9400,689
|
|
20230614,132700,3593395740,9400,9400,9400,9400,1240
|
|
20230614,132600,3581739740,9400,9410,9410,9400,4
|
|
20230614,132500,3581702110,9400,9420,9420,9400,2198
|
|
20230614,132400,3561025780,9420,9430,9430,9420,1000
|
|
20230614,132300,3551605680,9420,9420,9420,9420,580
|
|
20230614,132200,3546142080,9430,9440,9440,9430,270
|
|
20230614,132100,3543594600,9440,9440,9440,9440,6
|
|
20230614,132000,3543537960,9440,9430,9440,9430,26
|
|
20230614,131900,3543292620,9440,9430,9440,9430,1417
|
|
20230614,131800,3529930210,9430,9430,9440,9430,1078
|
|
20230614,131700,3519764590,9440,9430,9440,9430,101
|
|
20230614,131600,3518811230,9430,9440,9440,9430,230
|
|
20230614,131500,3516640720,9440,9470,9470,9440,7381
|
|
20230614,131400,3446840950,9490,9490,9490,9480,1711
|
|
20230614,131300,3430620510,9490,9490,9490,9490,2768
|
|
20230614,131200,3404352190,9490,9490,9490,9490,2
|
|
20230614,131100,3404333210,9500,9500,9500,9500,52
|
|
20230614,131000,3403839210,9500,9500,9500,9500,3123
|
|
20230614,130900,3374170710,9500,9500,9500,9500,652
|
|
20230614,130800,3367976710,9510,9510,9510,9510,62
|
|
20230614,130700,3367387090,9510,9510,9510,9510,7
|
|
20230614,130600,3367320520,9510,9510,9510,9510,0
|
|
20230614,130500,3367320520,9510,9510,9510,9510,345
|
|
20230614,130400,3364039570,9520,9520,9520,9520,1
|
|
20230614,130300,3364030050,9510,9510,9510,9510,8
|
|
20230614,130200,3363953970,9510,9510,9520,9510,102
|
|
20230614,130100,3362983940,9520,9520,9520,9520,1
|
|
20230614,130000,3362974420,9510,9510,9510,9510,35
|
|
20230614,125900,3362641570,9510,9510,9510,9510,0
|
|
20230614,125800,3362641570,9510,9510,9510,9510,7
|
|
20230614,125700,3362575000,9520,9520,9520,9520,2
|
|
20230614,125600,3362555960,9520,9500,9520,9500,258
|
|
20230614,125500,3360100960,9500,9510,9510,9500,184
|
|
20230614,125400,3358352120,9510,9510,9510,9510,2
|
|
20230614,125300,3358333100,9510,9510,9510,9510,104
|
|
20230614,125200,3357344060,9510,9510,9510,9510,63
|
|
20230614,125100,3356744930,9500,9500,9500,9500,504
|
|
20230614,125000,3351956930,9510,9500,9510,9500,829
|
|
20230614,124900,3344081410,9500,9510,9510,9500,1664
|
|
20230614,124800,3328256970,9510,9510,9510,9510,642
|
|
20230614,124700,3322151550,9510,9520,9520,9510,484
|
|
20230614,124600,3317548670,9520,9520,9520,9520,2334
|
|
20230614,124500,3295328990,9520,9520,9520,9520,60
|
|
20230614,124400,3294757790,9520,9520,9520,9520,28
|
|
20230614,124300,3294491230,9520,9520,9520,9520,138
|
|
20230614,124200,3293177470,9530,9530,9540,9530,408
|
|
20230614,124100,3289288230,9530,9530,9530,9530,0
|
|
20230614,124000,3289288230,9530,9530,9530,9530,8
|
|
20230614,123900,3289211990,9520,9510,9520,9510,486
|
|
20230614,123800,3284585300,9510,9510,9510,9510,2
|
|
20230614,123700,3284566280,9510,9520,9520,9510,16
|
|
20230614,123600,3284414030,9520,9520,9520,9520,58
|
|
20230614,123500,3283861870,9520,9520,9520,9520,1
|
|
20230614,123400,3283852350,9520,9520,9520,9520,100
|
|
20230614,123300,3282900350,9520,9520,9520,9520,808
|
|
20230614,123200,3275208190,9520,9530,9530,9520,1604
|
|
20230614,123100,3259928410,9530,9530,9530,9530,979
|
|
20230614,123000,3250598540,9530,9530,9530,9530,12
|
|
20230614,122900,3250484180,9550,9550,9550,9550,0
|
|
20230614,122800,3250484180,9550,9550,9550,9550,0
|
|
20230614,122700,3250484180,9550,9550,9550,9550,0
|
|
20230614,122600,3250484180,9550,9550,9550,9550,2
|
|
20230614,122500,3250465080,9530,9530,9530,9530,427
|
|
20230614,122400,3246395770,9540,9540,9540,9540,100
|
|
20230614,122300,3245441770,9540,9540,9540,9540,496
|
|
20230614,122200,3240709930,9540,9540,9540,9540,2782
|
|
20230614,122100,3214169650,9540,9540,9540,9540,9
|
|
20230614,122000,3214083790,9550,9550,9550,9550,0
|
|
20230614,121900,3214083790,9550,9550,9550,9550,211
|
|
20230614,121800,3212068740,9550,9550,9550,9550,159
|
|
20230614,121700,3210550290,9550,9550,9550,9550,0
|
|
20230614,121600,3210550290,9550,9550,9550,9550,7
|
|
20230614,121500,3210483440,9550,9550,9550,9550,1000
|
|
20230614,121400,3200933440,9560,9560,9560,9560,237
|
|
20230614,121300,3198667720,9560,9560,9560,9560,60
|
|
20230614,121200,3198094120,9560,9560,9560,9560,303
|
|
20230614,121100,3195197440,9560,9560,9560,9560,10
|
|
20230614,121000,3195101840,9560,9560,9560,9560,0
|
|
20230614,120900,3195101840,9560,9560,9560,9560,10
|
|
20230614,120800,3195006240,9550,9550,9550,9550,107
|
|
20230614,120700,3193984390,9550,9560,9560,9550,70
|
|
20230614,120600,3193315870,9560,9560,9560,9560,147
|
|
20230614,120500,3191910550,9550,9560,9560,9550,113
|
|
20230614,120400,3190830300,9560,9550,9560,9550,45
|
|
20230614,120300,3190400500,9550,9550,9550,9550,0
|
|
20230614,120200,3190400500,9550,9560,9560,9550,17
|
|
20230614,120100,3190238050,9550,9550,9550,9550,1
|
|
20230614,120000,3190228500,9570,9570,9570,9570,0
|
|
20230614,115900,3190228500,9570,9570,9570,9570,0
|
|
20230614,115800,3190228500,9570,9570,9570,9570,0
|
|
20230614,115700,3190228500,9570,9570,9570,9570,0
|
|
20230614,115600,3190228500,9570,9570,9570,9570,3
|
|
20230614,115500,3190199790,9570,9570,9570,9570,7
|
|
20230614,115400,3190132800,9570,9570,9570,9570,62
|
|
20230614,115300,3189539460,9550,9550,9550,9550,0
|
|
20230614,115200,3189539460,9550,9550,9550,9550,113
|
|
20230614,115100,3188460310,9550,9540,9550,9540,125
|
|
20230614,115000,3187266630,9540,9540,9540,9540,200
|
|
20230614,114900,3185358630,9540,9550,9550,9540,320
|
|
20230614,114800,3182305330,9550,9550,9550,9550,341
|
|
20230614,114700,3179048780,9550,9550,9550,9550,100
|
|
20230614,114600,3178093780,9550,9560,9560,9550,121
|
|
20230614,114500,3176937050,9560,9560,9560,9560,50
|
|
20230614,114400,3176459050,9560,9550,9560,9550,17
|
|
20230614,114300,3176296600,9550,9550,9550,9550,0
|
|
20230614,114200,3176296600,9550,9550,9560,9550,110
|
|
20230614,114100,3175245100,9560,9560,9560,9560,0
|
|
20230614,114000,3175245100,9560,9560,9560,9560,149
|
|
20230614,113900,3173820660,9560,9550,9570,9550,129
|
|
20230614,113800,3172588400,9550,9550,9550,9550,40
|
|
20230614,113700,3172206400,9550,9550,9550,9550,695
|
|
20230614,113600,3165569150,9550,9560,9560,9550,3096
|
|
20230614,113500,3136001360,9560,9560,9560,9560,101
|
|
20230614,113400,3135035800,9570,9570,9570,9570,12
|
|
20230614,113300,3134920960,9570,9570,9570,9570,53
|
|
20230614,113200,3134413750,9570,9570,9570,9570,3
|
|
20230614,113100,3134385040,9570,9570,9570,9570,0
|
|
20230614,113000,3134385040,9570,9570,9580,9570,55
|
|
20230614,112900,3133858300,9570,9570,9570,9570,0
|
|
20230614,112800,3133858300,9570,9570,9570,9570,0
|
|
20230614,112700,3133858300,9570,9560,9570,9550,490
|
|
20230614,112600,3129175810,9560,9550,9560,9550,8
|
|
20230614,112500,3129099340,9560,9560,9560,9560,100
|
|
20230614,112400,3128143340,9560,9560,9560,9560,371
|
|
20230614,112300,3124596580,9560,9560,9560,9560,506
|
|
20230614,112200,3119759220,9570,9560,9570,9560,205
|
|
20230614,112100,3117799370,9560,9560,9560,9560,515
|
|
20230614,112000,3112875970,9570,9570,9570,9570,1
|
|
20230614,111900,3112866400,9570,9560,9570,9560,336
|
|
20230614,111800,3109652180,9560,9570,9570,9560,627
|
|
20230614,111700,3103657060,9570,9570,9570,9570,254
|
|
20230614,111600,3101226280,9560,9560,9560,9560,8
|
|
20230614,111500,3101149800,9570,9570,9570,9570,751
|
|
20230614,111400,3093962730,9570,9580,9580,9570,107
|
|
20230614,111300,3092937740,9570,9570,9570,9570,0
|
|
20230614,111200,3092937740,9570,9570,9580,9570,6
|
|
20230614,111100,3092880310,9570,9580,9580,9570,15
|
|
20230614,111000,3092736680,9580,9580,9580,9580,5
|
|
20230614,110900,3092688780,9580,9580,9580,9570,11
|
|
20230614,110800,3092583470,9570,9570,9570,9570,62
|
|
20230614,110700,3091990130,9570,9570,9570,9570,8
|
|
20230614,110600,3091913570,9570,9570,9570,9570,88
|
|
20230614,110500,3091071410,9570,9570,9570,9570,515
|
|
20230614,110400,3086142860,9570,9570,9580,9570,23
|
|
20230614,110300,3085922600,9570,9570,9570,9570,100
|
|
20230614,110200,3084965600,9570,9570,9570,9570,7
|
|
20230614,110100,3084898610,9580,9580,9580,9580,79
|
|
20230614,110000,3084141790,9580,9610,9610,9580,438
|
|
20230614,105900,3079938470,9610,9610,9610,9610,0
|
|
20230614,105800,3079938470,9610,9610,9610,9610,49
|
|
20230614,105700,3079467580,9610,9610,9610,9610,0
|
|
20230614,105600,3079467580,9610,9610,9610,9610,8
|
|
20230614,105500,3079390700,9610,9610,9610,9610,41
|
|
20230614,105400,3078996690,9610,9610,9610,9610,11
|
|
20230614,105300,3078890980,9600,9610,9620,9600,269
|
|
20230614,105200,3076303310,9620,9600,9620,9600,15
|
|
20230614,105100,3076159040,9590,9580,9590,9580,35
|
|
20230614,105000,3075823560,9570,9580,9580,9570,299
|
|
20230614,104900,3072959390,9580,9580,9580,9580,80
|
|
20230614,104800,3072192990,9580,9580,9590,9580,397
|
|
20230614,104700,3068389230,9580,9570,9580,9570,1264
|
|
20230614,104600,3056287570,9580,9580,9580,9580,1990
|
|
20230614,104500,3037223370,9580,9590,9590,9580,274
|
|
20230614,104400,3034598440,9590,9590,9590,9590,1052
|
|
20230614,104300,3024509760,9600,9600,9600,9600,1
|
|
20230614,104200,3024500160,9600,9600,9600,9600,0
|
|
20230614,104100,3024500160,9600,9600,9600,9600,53
|
|
20230614,104000,3023991360,9620,9600,9620,9600,129
|
|
20230614,103900,3022751500,9600,9600,9610,9600,489
|
|
20230614,103800,3018053780,9610,9590,9610,9590,89
|
|
20230614,103700,3017199240,9600,9590,9600,9590,450
|
|
20230614,103600,3012883370,9590,9580,9590,9580,153
|
|
20230614,103500,3011416630,9580,9590,9590,9580,1255
|
|
20230614,103400,2999391110,9590,9590,9590,9590,0
|
|
20230614,103300,2999391110,9590,9590,9590,9590,590
|
|
20230614,103200,2993733010,9590,9600,9600,9590,349
|
|
20230614,103100,2990385590,9600,9600,9600,9600,778
|
|
20230614,103000,2982916790,9600,9600,9600,9600,156
|
|
20230614,102900,2981419190,9610,9610,9610,9610,440
|
|
20230614,102800,2977190790,9610,9630,9630,9610,49
|
|
20230614,102700,2976719430,9620,9620,9630,9620,223
|
|
20230614,102600,2974573570,9630,9630,9630,9620,65
|
|
20230614,102500,2973947920,9630,9630,9640,9620,261
|
|
20230614,102400,2971434340,9630,9650,9650,9630,95
|
|
20230614,102300,2970517690,9640,9610,9640,9610,205
|
|
20230614,102200,2968541940,9600,9610,9610,9600,1549
|
|
20230614,102100,2953665780,9610,9620,9620,9610,265
|
|
20230614,102000,2951118200,9640,9630,9640,9630,76
|
|
20230614,101900,2950386220,9640,9640,9640,9640,50
|
|
20230614,101800,2949904220,9650,9640,9650,9630,33
|
|
20230614,101700,2949586130,9680,9630,9680,9630,104
|
|
20230614,101600,2948584560,9630,9630,9630,9630,1
|
|
20230614,101500,2948574930,9680,9680,9680,9640,467
|
|
20230614,101400,2944072810,9680,9640,9680,9640,37
|
|
20230614,101300,2943716090,9650,9680,9680,9640,55
|
|
20230614,101200,2943185520,9620,9650,9650,9620,732
|
|
20230614,101100,2936139050,9650,9680,9680,9650,600
|
|
20230614,101000,2930345390,9680,9700,9700,9680,17
|
|
20230614,100900,2930180680,9680,9650,9680,9650,237
|
|
20230614,100800,2927891580,9650,9650,9650,9650,122
|
|
20230614,100700,2926714280,9620,9630,9650,9620,87
|
|
20230614,100600,2925874910,9620,9620,9620,9620,20
|
|
20230614,100500,2925682510,9620,9620,9620,9620,1008
|
|
20230614,100400,2915985550,9610,9610,9610,9610,50
|
|
20230614,100300,2915505050,9610,9610,9620,9610,598
|
|
20230614,100200,2909757120,9620,9610,9620,9610,143
|
|
20230614,100100,2908382690,9610,9600,9610,9600,1249
|
|
20230614,100000,2896385240,9600,9590,9600,9590,322
|
|
20230614,095900,2893294210,9600,9600,9610,9580,4151
|
|
20230614,095800,2853448440,9610,9610,9610,9600,1490
|
|
20230614,095700,2839136230,9610,9620,9620,9610,562
|
|
20230614,095600,2833732140,9620,9620,9630,9610,2599
|
|
20230614,095500,2808734550,9620,9630,9630,9620,838
|
|
20230614,095400,2800670930,9630,9630,9630,9630,264
|
|
20230614,095300,2798128610,9630,9620,9630,9610,2119
|
|
20230614,095200,2777744640,9620,9640,9640,9620,2168
|
|
20230614,095100,2756864730,9640,9640,9640,9630,683
|
|
20230614,095000,2750282430,9640,9650,9650,9640,3316
|
|
20230614,094900,2718311630,9650,9650,9660,9640,3322
|
|
20230614,094800,2686266130,9650,9670,9670,9650,2482
|
|
20230614,094700,2662290080,9670,9640,9670,9640,2032
|
|
20230614,094600,2642678920,9630,9600,9640,9600,4635
|
|
20230614,094500,2598106050,9600,9600,9600,9540,11813
|
|
20230614,094400,2485027260,9580,9660,9660,9550,22658
|
|
20230614,094300,2267645960,9660,9830,9840,9640,43558
|
|
20230614,094200,1843102520,9830,9840,9860,9700,29659
|
|
20230614,094100,1551759760,9840,9950,9950,9750,38316
|
|
20230614,094000,1175037990,9950,9850,9950,9850,14776
|
|
20230614,093900,1028393470,9840,9880,9890,9840,3723
|
|
20230614,093800,991645090,9900,9910,9910,9900,908
|
|
20230614,093700,982646870,9910,9850,9910,9850,1708
|
|
20230614,093600,965751510,9860,9900,9910,9860,2656
|
|
20230614,093500,939491970,9900,9890,9900,9890,688
|
|
20230614,093400,932682610,9880,9880,9880,9880,47
|
|
20230614,093300,932218250,9880,9830,9880,9830,409
|
|
20230614,093200,928189540,9830,9830,9830,9830,42
|
|
20230614,093100,927776680,9830,9840,9840,9830,236
|
|
20230614,093000,925454600,9820,9870,9870,9820,983
|
|
20230614,092900,915789020,9880,9860,9880,9850,727
|
|
20230614,092800,908623370,9870,9890,9890,9870,866
|
|
20230614,092700,900067370,9890,9890,9890,9880,722
|
|
20230614,092600,892929050,9890,9930,9930,9870,3048
|
|
20230614,092500,862738630,9930,9880,9930,9880,4645
|
|
20230614,092400,816703040,9880,9900,9900,9880,1126
|
|
20230614,092300,805568550,9900,9920,9920,9900,851
|
|
20230614,092200,797131140,9920,9930,9930,9910,2510
|
|
20230614,092100,772236330,9920,9900,9940,9880,8367
|
|
20230614,092000,689304100,9900,9850,9900,9820,20464
|
|
20230614,091900,486910710,9850,9720,9850,9720,3761
|
|
20230614,091800,450018150,9710,9710,9710,9690,1382
|
|
20230614,091700,436611030,9700,9720,9720,9700,1542
|
|
20230614,091600,421644660,9710,9690,9710,9690,476
|
|
20230614,091500,417027430,9700,9740,9740,9700,3167
|
|
20230614,091400,386261580,9750,9740,9750,9740,104
|
|
20230614,091300,385248220,9760,9770,9770,9760,1102
|
|
20230614,091200,374482180,9770,9730,9770,9730,1629
|
|
20230614,091100,358610240,9720,9720,9720,9710,727
|
|
20230614,091000,351548550,9720,9720,9720,9720,73
|
|
20230614,090900,350838990,9710,9730,9730,9710,3505
|
|
20230614,090800,316781770,9740,9740,9760,9740,1247
|
|
20230614,090700,304633700,9740,9780,9800,9730,1217
|
|
20230614,090600,292753520,9780,9810,9810,9780,448
|
|
20230614,090500,288361500,9810,9800,9830,9800,704
|
|
20230614,090400,281456070,9800,9760,9800,9720,915
|
|
20230614,090300,272504590,9760,9680,9760,9680,2394
|
|
20230614,090200,249245700,9680,9720,9760,9680,2658
|
|
20230614,090100,223467920,9720,9790,9790,9720,17319
|
|
20230614,090000,54538600,9790,9800,9840,9790,5565
|