777 lines
37 KiB
CSV
777 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230614,215400,1032913940,3625,3625,3625,3625,4325
|
|
20230614,215300,1032913940,3625,3625,3625,3625,0
|
|
20230614,215200,1032913940,3625,3625,3625,3625,0
|
|
20230614,215100,1032913940,3625,3625,3625,3625,0
|
|
20230614,215000,1032913940,3625,3625,3625,3625,0
|
|
20230614,214900,1032913940,3625,3625,3625,3625,0
|
|
20230614,214800,1032913940,3625,3625,3625,3625,0
|
|
20230614,214700,1032913940,3625,3625,3625,3625,0
|
|
20230614,214600,1032913940,3625,3625,3625,3625,0
|
|
20230614,214500,1032913940,3625,3625,3625,3625,0
|
|
20230614,214400,1032913940,3625,3625,3625,3625,0
|
|
20230614,214300,1032913940,3625,3625,3625,3625,0
|
|
20230614,214200,1032913940,3625,3625,3625,3625,0
|
|
20230614,214100,1032913940,3625,3625,3625,3625,0
|
|
20230614,214000,1032913940,3625,3625,3625,3625,0
|
|
20230614,213900,1032913940,3625,3625,3625,3625,0
|
|
20230614,213800,1032913940,3625,3625,3625,3625,0
|
|
20230614,213700,1032913940,3625,3625,3625,3625,0
|
|
20230614,213600,1032913940,3625,3625,3625,3625,0
|
|
20230614,213500,1032913940,3625,3625,3625,3625,0
|
|
20230614,213400,1032913940,3625,3625,3625,3625,0
|
|
20230614,213300,1032913940,3625,3625,3625,3625,0
|
|
20230614,213200,1032913940,3625,3625,3625,3625,0
|
|
20230614,213100,1032913940,3625,3625,3625,3625,0
|
|
20230614,213000,1032913940,3625,3625,3625,3625,0
|
|
20230614,212900,1032913940,3625,3625,3625,3625,0
|
|
20230614,212800,1032913940,3625,3625,3625,3625,0
|
|
20230614,212700,1032913940,3625,3625,3625,3625,0
|
|
20230614,212600,1032913940,3625,3625,3625,3625,0
|
|
20230614,212500,1032913940,3625,3625,3625,3625,0
|
|
20230614,212400,1032913940,3625,3625,3625,3625,4325
|
|
20230614,212300,1032913940,3625,3625,3625,3625,0
|
|
20230614,212200,1032913940,3625,3625,3625,3625,0
|
|
20230614,212100,1032913940,3625,3625,3625,3625,0
|
|
20230614,212000,1032913940,3625,3625,3625,3625,0
|
|
20230614,211900,1032913940,3625,3625,3625,3625,0
|
|
20230614,211800,1032913940,3625,3625,3625,3625,0
|
|
20230614,211700,1032913940,3625,3625,3625,3625,0
|
|
20230614,211600,1032913940,3625,3625,3625,3625,0
|
|
20230614,211500,1032913940,3625,3625,3625,3625,0
|
|
20230614,211400,1032913940,3625,3625,3625,3625,0
|
|
20230614,211300,1032913940,3625,3625,3625,3625,0
|
|
20230614,211200,1032913940,3625,3625,3625,3625,0
|
|
20230614,211100,1032913940,3625,3625,3625,3625,0
|
|
20230614,211000,1032913940,3625,3625,3625,3625,0
|
|
20230614,210900,1032913940,3625,3625,3625,3625,0
|
|
20230614,210800,1032913940,3625,3625,3625,3625,0
|
|
20230614,210700,1032913940,3625,3625,3625,3625,0
|
|
20230614,210600,1032913940,3625,3625,3625,3625,0
|
|
20230614,210500,1032913940,3625,3625,3625,3625,0
|
|
20230614,210400,1032913940,3625,3625,3625,3625,0
|
|
20230614,210300,1032913940,3625,3625,3625,3625,0
|
|
20230614,210200,1032913940,3625,3625,3625,3625,0
|
|
20230614,210100,1032913940,3625,3625,3625,3625,0
|
|
20230614,210000,1032913940,3625,3625,3625,3625,0
|
|
20230614,205900,1032913940,3625,3625,3625,3625,0
|
|
20230614,205800,1032913940,3625,3625,3625,3625,0
|
|
20230614,205700,1032913940,3625,3625,3625,3625,0
|
|
20230614,205600,1032913940,3625,3625,3625,3625,0
|
|
20230614,205500,1032913940,3625,3625,3625,3625,0
|
|
20230614,205400,1032913940,3625,3625,3625,3625,4325
|
|
20230614,205300,1032913940,3625,3625,3625,3625,0
|
|
20230614,205200,1032913940,3625,3625,3625,3625,0
|
|
20230614,205100,1032913940,3625,3625,3625,3625,0
|
|
20230614,205000,1032913940,3625,3625,3625,3625,0
|
|
20230614,204900,1032913940,3625,3625,3625,3625,0
|
|
20230614,204800,1032913940,3625,3625,3625,3625,0
|
|
20230614,204700,1032913940,3625,3625,3625,3625,0
|
|
20230614,204600,1032913940,3625,3625,3625,3625,0
|
|
20230614,204500,1032913940,3625,3625,3625,3625,0
|
|
20230614,204400,1032913940,3625,3625,3625,3625,0
|
|
20230614,204300,1032913940,3625,3625,3625,3625,0
|
|
20230614,204200,1032913940,3625,3625,3625,3625,0
|
|
20230614,204100,1032913940,3625,3625,3625,3625,0
|
|
20230614,204000,1032913940,3625,3625,3625,3625,0
|
|
20230614,203900,1032913940,3625,3625,3625,3625,0
|
|
20230614,203800,1032913940,3625,3625,3625,3625,0
|
|
20230614,203700,1032913940,3625,3625,3625,3625,0
|
|
20230614,203600,1032913940,3625,3625,3625,3625,0
|
|
20230614,203500,1032913940,3625,3625,3625,3625,0
|
|
20230614,203400,1032913940,3625,3625,3625,3625,0
|
|
20230614,203300,1032913940,3625,3625,3625,3625,0
|
|
20230614,203200,1032913940,3625,3625,3625,3625,0
|
|
20230614,203100,1032913940,3625,3625,3625,3625,0
|
|
20230614,203000,1032913940,3625,3625,3625,3625,0
|
|
20230614,202900,1032913940,3625,3625,3625,3625,0
|
|
20230614,202800,1032913940,3625,3625,3625,3625,0
|
|
20230614,202700,1032913940,3625,3625,3625,3625,0
|
|
20230614,202600,1032913940,3625,3625,3625,3625,0
|
|
20230614,202500,1032913940,3625,3625,3625,3625,0
|
|
20230614,202400,1032913940,3625,3625,3625,3625,4325
|
|
20230614,202300,1032913940,3625,3625,3625,3625,0
|
|
20230614,202200,1032913940,3625,3625,3625,3625,0
|
|
20230614,202100,1032913940,3625,3625,3625,3625,0
|
|
20230614,202000,1032913940,3625,3625,3625,3625,0
|
|
20230614,201900,1032913940,3625,3625,3625,3625,0
|
|
20230614,201800,1032913940,3625,3625,3625,3625,0
|
|
20230614,201700,1032913940,3625,3625,3625,3625,0
|
|
20230614,201600,1032913940,3625,3625,3625,3625,0
|
|
20230614,201500,1032913940,3625,3625,3625,3625,0
|
|
20230614,201400,1032913940,3625,3625,3625,3625,0
|
|
20230614,201300,1032913940,3625,3625,3625,3625,0
|
|
20230614,201200,1032913940,3625,3625,3625,3625,0
|
|
20230614,201100,1032913940,3625,3625,3625,3625,0
|
|
20230614,201000,1032913940,3625,3625,3625,3625,0
|
|
20230614,200900,1032913940,3625,3625,3625,3625,0
|
|
20230614,200800,1032913940,3625,3625,3625,3625,0
|
|
20230614,200700,1032913940,3625,3625,3625,3625,0
|
|
20230614,200600,1032913940,3625,3625,3625,3625,0
|
|
20230614,200500,1032913940,3625,3625,3625,3625,0
|
|
20230614,200400,1032913940,3625,3625,3625,3625,0
|
|
20230614,200300,1032913940,3625,3625,3625,3625,0
|
|
20230614,200200,1032913940,3625,3625,3625,3625,0
|
|
20230614,200100,1032913940,3625,3625,3625,3625,0
|
|
20230614,200000,1032913940,3625,3625,3625,3625,0
|
|
20230614,195900,1032913940,3625,3625,3625,3625,0
|
|
20230614,195800,1032913940,3625,3625,3625,3625,0
|
|
20230614,195700,1032913940,3625,3625,3625,3625,0
|
|
20230614,195600,1032913940,3625,3625,3625,3625,0
|
|
20230614,195500,1032913940,3625,3625,3625,3625,0
|
|
20230614,195400,1032913940,3625,3625,3625,3625,4325
|
|
20230614,195300,1032913940,3625,3625,3625,3625,0
|
|
20230614,195200,1032913940,3625,3625,3625,3625,0
|
|
20230614,195100,1032913940,3625,3625,3625,3625,0
|
|
20230614,195000,1032913940,3625,3625,3625,3625,0
|
|
20230614,194900,1032913940,3625,3625,3625,3625,0
|
|
20230614,194800,1032913940,3625,3625,3625,3625,0
|
|
20230614,194700,1032913940,3625,3625,3625,3625,0
|
|
20230614,194600,1032913940,3625,3625,3625,3625,0
|
|
20230614,194500,1032913940,3625,3625,3625,3625,0
|
|
20230614,194400,1032913940,3625,3625,3625,3625,0
|
|
20230614,194300,1032913940,3625,3625,3625,3625,0
|
|
20230614,194200,1032913940,3625,3625,3625,3625,0
|
|
20230614,194100,1032913940,3625,3625,3625,3625,0
|
|
20230614,194000,1032913940,3625,3625,3625,3625,0
|
|
20230614,193900,1032913940,3625,3625,3625,3625,0
|
|
20230614,193800,1032913940,3625,3625,3625,3625,0
|
|
20230614,193700,1032913940,3625,3625,3625,3625,0
|
|
20230614,193600,1032913940,3625,3625,3625,3625,0
|
|
20230614,193500,1032913940,3625,3625,3625,3625,0
|
|
20230614,193400,1032913940,3625,3625,3625,3625,0
|
|
20230614,193300,1032913940,3625,3625,3625,3625,0
|
|
20230614,193200,1032913940,3625,3625,3625,3625,0
|
|
20230614,193100,1032913940,3625,3625,3625,3625,0
|
|
20230614,193000,1032913940,3625,3625,3625,3625,0
|
|
20230614,192900,1032913940,3625,3625,3625,3625,0
|
|
20230614,192800,1032913940,3625,3625,3625,3625,0
|
|
20230614,192700,1032913940,3625,3625,3625,3625,0
|
|
20230614,192600,1032913940,3625,3625,3625,3625,0
|
|
20230614,192500,1032913940,3625,3625,3625,3625,0
|
|
20230614,192400,1032913940,3625,3625,3625,3625,4325
|
|
20230614,192300,1032913940,3625,3625,3625,3625,0
|
|
20230614,192200,1032913940,3625,3625,3625,3625,0
|
|
20230614,192100,1032913940,3625,3625,3625,3625,0
|
|
20230614,192000,1032913940,3625,3625,3625,3625,0
|
|
20230614,191900,1032913940,3625,3625,3625,3625,0
|
|
20230614,191800,1032913940,3625,3625,3625,3625,0
|
|
20230614,191700,1032913940,3625,3625,3625,3625,0
|
|
20230614,191600,1032913940,3625,3625,3625,3625,0
|
|
20230614,191500,1032913940,3625,3625,3625,3625,0
|
|
20230614,191400,1032913940,3625,3625,3625,3625,0
|
|
20230614,191300,1032913940,3625,3625,3625,3625,0
|
|
20230614,191200,1032913940,3625,3625,3625,3625,0
|
|
20230614,191100,1032913940,3625,3625,3625,3625,0
|
|
20230614,191000,1032913940,3625,3625,3625,3625,0
|
|
20230614,190900,1032913940,3625,3625,3625,3625,0
|
|
20230614,190800,1032913940,3625,3625,3625,3625,0
|
|
20230614,190700,1032913940,3625,3625,3625,3625,0
|
|
20230614,190600,1032913940,3625,3625,3625,3625,0
|
|
20230614,190500,1032913940,3625,3625,3625,3625,0
|
|
20230614,190400,1032913940,3625,3625,3625,3625,0
|
|
20230614,190300,1032913940,3625,3625,3625,3625,0
|
|
20230614,190200,1032913940,3625,3625,3625,3625,0
|
|
20230614,190100,1032913940,3625,3625,3625,3625,0
|
|
20230614,190000,1032913940,3625,3625,3625,3625,0
|
|
20230614,185900,1032913940,3625,3625,3625,3625,0
|
|
20230614,185800,1032913940,3625,3625,3625,3625,0
|
|
20230614,185700,1032913940,3625,3625,3625,3625,0
|
|
20230614,185600,1032913940,3625,3625,3625,3625,0
|
|
20230614,185500,1032913940,3625,3625,3625,3625,0
|
|
20230614,185400,1032913940,3625,3625,3625,3625,4325
|
|
20230614,185300,1032913940,3625,3625,3625,3625,0
|
|
20230614,185200,1032913940,3625,3625,3625,3625,0
|
|
20230614,185100,1032913940,3625,3625,3625,3625,0
|
|
20230614,185000,1032913940,3625,3625,3625,3625,0
|
|
20230614,184900,1032913940,3625,3625,3625,3625,0
|
|
20230614,184800,1032913940,3625,3625,3625,3625,0
|
|
20230614,184700,1032913940,3625,3625,3625,3625,0
|
|
20230614,184600,1032913940,3625,3625,3625,3625,0
|
|
20230614,184500,1032913940,3625,3625,3625,3625,0
|
|
20230614,184400,1032913940,3625,3625,3625,3625,0
|
|
20230614,184300,1032913940,3625,3625,3625,3625,0
|
|
20230614,184200,1032913940,3625,3625,3625,3625,0
|
|
20230614,184100,1032913940,3625,3625,3625,3625,0
|
|
20230614,184000,1032913940,3625,3625,3625,3625,0
|
|
20230614,183900,1032913940,3625,3625,3625,3625,0
|
|
20230614,183800,1032913940,3625,3625,3625,3625,0
|
|
20230614,183700,1032913940,3625,3625,3625,3625,0
|
|
20230614,183600,1032913940,3625,3625,3625,3625,0
|
|
20230614,183500,1032913940,3625,3625,3625,3625,0
|
|
20230614,183400,1032913940,3625,3625,3625,3625,0
|
|
20230614,183300,1032913940,3625,3625,3625,3625,0
|
|
20230614,183200,1032913940,3625,3625,3625,3625,0
|
|
20230614,183100,1032913940,3625,3625,3625,3625,0
|
|
20230614,183000,1032913940,3625,3625,3625,3625,0
|
|
20230614,182900,1032913940,3625,3625,3625,3625,0
|
|
20230614,182800,1032913940,3625,3625,3625,3625,0
|
|
20230614,182700,1032913940,3625,3625,3625,3625,0
|
|
20230614,182600,1032913940,3625,3625,3625,3625,0
|
|
20230614,182500,1032913940,3625,3625,3625,3625,0
|
|
20230614,182400,1032913940,3625,3625,3625,3625,4325
|
|
20230614,182300,1032913940,3625,3625,3625,3625,0
|
|
20230614,182200,1032913940,3625,3625,3625,3625,0
|
|
20230614,182100,1032913940,3625,3625,3625,3625,0
|
|
20230614,182000,1032913940,3625,3625,3625,3625,0
|
|
20230614,181900,1032913940,3625,3625,3625,3625,0
|
|
20230614,181800,1032913940,3625,3625,3625,3625,0
|
|
20230614,181700,1032913940,3625,3625,3625,3625,0
|
|
20230614,181600,1032913940,3625,3625,3625,3625,0
|
|
20230614,181500,1032913940,3625,3625,3625,3625,0
|
|
20230614,181400,1032913940,3625,3625,3625,3625,0
|
|
20230614,181300,1032913940,3625,3625,3625,3625,0
|
|
20230614,181200,1032913940,3625,3625,3625,3625,0
|
|
20230614,181100,1032913940,3625,3625,3625,3625,0
|
|
20230614,181000,1032913940,3625,3625,3625,3625,0
|
|
20230614,180900,1032913940,3625,3625,3625,3625,0
|
|
20230614,180800,1032913940,3625,3625,3625,3625,0
|
|
20230614,180700,1032913940,3625,3625,3625,3625,0
|
|
20230614,180600,1032913940,3625,3625,3625,3625,0
|
|
20230614,180500,1032913940,3625,3625,3625,3625,0
|
|
20230614,180400,1032913940,3625,3625,3625,3625,0
|
|
20230614,180300,1032913940,3625,3625,3625,3625,0
|
|
20230614,180200,1032913940,3625,3625,3625,3625,0
|
|
20230614,180100,1032913940,3625,3625,3625,3625,0
|
|
20230614,180000,1032913940,3625,3625,3625,3625,0
|
|
20230614,175900,1032913940,3625,3625,3625,3625,0
|
|
20230614,175800,1032913940,3625,3625,3625,3625,0
|
|
20230614,175700,1032913940,3625,3625,3625,3625,0
|
|
20230614,175600,1032913940,3625,3625,3625,3625,0
|
|
20230614,175500,1032913940,3625,3625,3625,3625,0
|
|
20230614,175400,1032913940,3625,3625,3625,3625,4325
|
|
20230614,175300,1032913940,3625,3625,3625,3625,0
|
|
20230614,175200,1032913940,3625,3625,3625,3625,0
|
|
20230614,175100,1032913940,3625,3625,3625,3625,0
|
|
20230614,175000,1032913940,3625,3625,3625,3625,0
|
|
20230614,174900,1032913940,3625,3625,3625,3625,0
|
|
20230614,174800,1032913940,3625,3625,3625,3625,0
|
|
20230614,174700,1032913940,3625,3625,3625,3625,0
|
|
20230614,174600,1032913940,3625,3625,3625,3625,0
|
|
20230614,174500,1032913940,3625,3625,3625,3625,0
|
|
20230614,174400,1032913940,3625,3625,3625,3625,0
|
|
20230614,174300,1032913940,3625,3625,3625,3625,0
|
|
20230614,174200,1032913940,3625,3625,3625,3625,0
|
|
20230614,174100,1032913940,3625,3625,3625,3625,0
|
|
20230614,174000,1032913940,3625,3625,3625,3625,0
|
|
20230614,173900,1032913940,3625,3625,3625,3625,0
|
|
20230614,173800,1032913940,3625,3625,3625,3625,0
|
|
20230614,173700,1032913940,3625,3625,3625,3625,0
|
|
20230614,173600,1032913940,3625,3625,3625,3625,0
|
|
20230614,173500,1032913940,3625,3625,3625,3625,0
|
|
20230614,173400,1032913940,3625,3625,3625,3625,0
|
|
20230614,173300,1032913940,3625,3625,3625,3625,0
|
|
20230614,173200,1032913940,3625,3625,3625,3625,0
|
|
20230614,173100,1032913940,3625,3625,3625,3625,0
|
|
20230614,173000,1032913940,3625,3625,3625,3625,0
|
|
20230614,172900,1032913940,3625,3625,3625,3625,0
|
|
20230614,172800,1032913940,3625,3625,3625,3625,0
|
|
20230614,172700,1032913940,3625,3625,3625,3625,0
|
|
20230614,172600,1032913940,3625,3625,3625,3625,0
|
|
20230614,172500,1032913940,3625,3625,3625,3625,0
|
|
20230614,172400,1032913940,3625,3625,3625,3625,4325
|
|
20230614,172300,1032913940,3625,3625,3625,3625,0
|
|
20230614,172200,1032913940,3625,3625,3625,3625,0
|
|
20230614,172100,1032913940,3625,3625,3625,3625,0
|
|
20230614,172000,1032913940,3625,3625,3625,3625,0
|
|
20230614,171900,1032913940,3625,3625,3625,3625,0
|
|
20230614,171800,1032913940,3625,3625,3625,3625,0
|
|
20230614,171700,1032913940,3625,3625,3625,3625,0
|
|
20230614,171600,1032913940,3625,3625,3625,3625,0
|
|
20230614,171500,1032913940,3625,3625,3625,3625,0
|
|
20230614,171400,1032913940,3625,3625,3625,3625,0
|
|
20230614,171300,1032913940,3625,3625,3625,3625,0
|
|
20230614,171200,1032913940,3625,3625,3625,3625,0
|
|
20230614,171100,1032913940,3625,3625,3625,3625,0
|
|
20230614,171000,1032913940,3625,3625,3625,3625,0
|
|
20230614,170900,1032913940,3625,3625,3625,3625,0
|
|
20230614,170800,1032913940,3625,3625,3625,3625,0
|
|
20230614,170700,1032913940,3625,3625,3625,3625,0
|
|
20230614,170600,1032913940,3625,3625,3625,3625,0
|
|
20230614,170500,1032913940,3625,3625,3625,3625,0
|
|
20230614,170400,1032913940,3625,3625,3625,3625,0
|
|
20230614,170300,1032913940,3625,3625,3625,3625,0
|
|
20230614,170200,1032913940,3625,3625,3625,3625,0
|
|
20230614,170100,1032913940,3625,3625,3625,3625,0
|
|
20230614,170000,1032913940,3625,3625,3625,3625,0
|
|
20230614,165900,1032913940,3625,3625,3625,3625,0
|
|
20230614,165800,1032913940,3625,3625,3625,3625,0
|
|
20230614,165700,1032913940,3625,3625,3625,3625,0
|
|
20230614,165600,1032913940,3625,3625,3625,3625,0
|
|
20230614,165500,1032913940,3625,3625,3625,3625,0
|
|
20230614,165400,1032913940,3625,3625,3625,3625,4325
|
|
20230614,165300,1032913940,3625,3625,3625,3625,0
|
|
20230614,165200,1032913940,3625,3625,3625,3625,0
|
|
20230614,165100,1032913940,3625,3625,3625,3625,0
|
|
20230614,165000,1032913940,3625,3625,3625,3625,0
|
|
20230614,164900,1032913940,3625,3625,3625,3625,0
|
|
20230614,164800,1032913940,3625,3625,3625,3625,0
|
|
20230614,164700,1032913940,3625,3625,3625,3625,0
|
|
20230614,164600,1032913940,3625,3625,3625,3625,0
|
|
20230614,164500,1032913940,3625,3625,3625,3625,0
|
|
20230614,164400,1032913940,3625,3625,3625,3625,0
|
|
20230614,164300,1032913940,3625,3625,3625,3625,0
|
|
20230614,164200,1032913940,3625,3625,3625,3625,0
|
|
20230614,164100,1032913940,3625,3625,3625,3625,0
|
|
20230614,164000,1032913940,3625,3625,3625,3625,0
|
|
20230614,163900,1032913940,3625,3625,3625,3625,0
|
|
20230614,163800,1032913940,3625,3625,3625,3625,0
|
|
20230614,163700,1032913940,3625,3625,3625,3625,0
|
|
20230614,163600,1032913940,3625,3625,3625,3625,0
|
|
20230614,163500,1032913940,3625,3625,3625,3625,0
|
|
20230614,163400,1032913940,3625,3625,3625,3625,0
|
|
20230614,163300,1032913940,3625,3625,3625,3625,0
|
|
20230614,163200,1032913940,3625,3625,3625,3625,0
|
|
20230614,163100,1032913940,3625,3625,3625,3625,0
|
|
20230614,163000,1032913940,3625,3625,3625,3625,0
|
|
20230614,162900,1032913940,3625,3625,3625,3625,0
|
|
20230614,162800,1032913940,3625,3625,3625,3625,0
|
|
20230614,162700,1032913940,3625,3625,3625,3625,0
|
|
20230614,162600,1032913940,3625,3625,3625,3625,0
|
|
20230614,162500,1032913940,3625,3625,3625,3625,0
|
|
20230614,162400,1032913940,3625,3625,3625,3625,4325
|
|
20230614,162300,1032913940,3625,3625,3625,3625,0
|
|
20230614,162200,1032913940,3625,3625,3625,3625,0
|
|
20230614,162100,1032913940,3625,3625,3625,3625,0
|
|
20230614,162000,1032913940,3625,3625,3625,3625,0
|
|
20230614,161900,1032913940,3625,3625,3625,3625,0
|
|
20230614,161800,1032913940,3625,3625,3625,3625,0
|
|
20230614,161700,1032913940,3625,3625,3625,3625,0
|
|
20230614,161600,1032913940,3625,3625,3625,3625,0
|
|
20230614,161500,1032913940,3625,3625,3625,3625,0
|
|
20230614,161400,1032913940,3625,3625,3625,3625,0
|
|
20230614,161300,1032913940,3625,3625,3625,3625,0
|
|
20230614,161200,1032913940,3625,3625,3625,3625,0
|
|
20230614,161100,1032913940,3625,3625,3625,3625,0
|
|
20230614,161000,1032913940,3625,3625,3625,3625,0
|
|
20230614,160900,1032913940,3625,3625,3625,3625,0
|
|
20230614,160800,1032913940,3625,3625,3625,3625,0
|
|
20230614,160700,1032913940,3625,3625,3625,3625,0
|
|
20230614,160600,1032913940,3625,3625,3625,3625,0
|
|
20230614,160500,1032913940,3625,3625,3625,3625,0
|
|
20230614,160400,1032913940,3625,3625,3625,3625,0
|
|
20230614,160300,1032913940,3625,3625,3625,3625,0
|
|
20230614,160200,1032913940,3625,3625,3625,3625,0
|
|
20230614,160100,1032913940,3625,3625,3625,3625,0
|
|
20230614,160000,1032913940,3625,3625,3625,3625,0
|
|
20230614,155900,1032913940,3625,3625,3625,3625,0
|
|
20230614,155800,1032913940,3625,3625,3625,3625,0
|
|
20230614,155700,1032913940,3625,3625,3625,3625,0
|
|
20230614,155600,1032913940,3625,3625,3625,3625,0
|
|
20230614,155500,1032913940,3625,3625,3625,3625,0
|
|
20230614,155400,1032913940,3625,3625,3625,3625,4325
|
|
20230614,155300,1032913940,3625,3625,3625,3625,0
|
|
20230614,155200,1032913940,3625,3625,3625,3625,0
|
|
20230614,155100,1032913940,3625,3625,3625,3625,0
|
|
20230614,155000,1032913940,3625,3625,3625,3625,0
|
|
20230614,154900,1032913940,3625,3625,3625,3625,0
|
|
20230614,154800,1032913940,3625,3625,3625,3625,0
|
|
20230614,154700,1032913940,3625,3625,3625,3625,0
|
|
20230614,154600,1032913940,3625,3625,3625,3625,0
|
|
20230614,154500,1032913940,3625,3625,3625,3625,0
|
|
20230614,154400,1032913940,3625,3625,3625,3625,0
|
|
20230614,154300,1032913940,3625,3625,3625,3625,0
|
|
20230614,154200,1032913940,3625,3625,3625,3625,0
|
|
20230614,154100,1032913940,3625,3625,3625,3625,0
|
|
20230614,154000,1032913940,3625,3625,3625,3625,0
|
|
20230614,153900,1032913940,3625,3625,3625,3625,0
|
|
20230614,153800,1032913940,3625,3625,3625,3625,0
|
|
20230614,153700,1032913940,3625,3625,3625,3625,0
|
|
20230614,153600,1032913940,3625,3625,3625,3625,0
|
|
20230614,153500,1032913940,3625,3625,3625,3625,0
|
|
20230614,153400,1032913940,3625,3625,3625,3625,0
|
|
20230614,153300,1032913940,3625,3625,3625,3625,0
|
|
20230614,153200,1032913940,3625,3625,3625,3625,0
|
|
20230614,153100,1032913940,3625,3625,3625,3625,0
|
|
20230614,153000,1032913940,3625,3625,3625,3625,4325
|
|
20230614,152900,1017235815,3630,3630,3630,3630,0
|
|
20230614,152800,1017235815,3630,3630,3630,3630,0
|
|
20230614,152700,1017235815,3630,3630,3630,3630,0
|
|
20230614,152600,1017235815,3630,3630,3630,3630,0
|
|
20230614,152500,1017235815,3630,3630,3630,3630,0
|
|
20230614,152400,1017235815,3630,3630,3630,3630,0
|
|
20230614,152300,1017235815,3630,3630,3630,3630,0
|
|
20230614,152200,1017235815,3630,3630,3630,3630,0
|
|
20230614,152100,1017235815,3630,3630,3630,3630,0
|
|
20230614,152000,1017235815,3630,3630,3630,3630,0
|
|
20230614,151900,1017235815,3630,3635,3635,3630,236
|
|
20230614,151800,1016378040,3635,3635,3635,3635,0
|
|
20230614,151700,1016378040,3635,3630,3635,3630,174
|
|
20230614,151600,1015746410,3630,3630,3630,3630,0
|
|
20230614,151500,1015746410,3630,3630,3640,3630,1551
|
|
20230614,151400,1010106610,3625,3630,3630,3625,6
|
|
20230614,151300,1010084845,3630,3630,3630,3630,3
|
|
20230614,151200,1010073955,3635,3635,3635,3635,10
|
|
20230614,151100,1010037605,3625,3625,3625,3625,3010
|
|
20230614,151000,999126355,3625,3630,3630,3625,961
|
|
20230614,150900,995637930,3630,3630,3630,3630,1045
|
|
20230614,150800,991844580,3635,3635,3635,3635,47
|
|
20230614,150700,991673735,3630,3635,3635,3630,148
|
|
20230614,150600,991136255,3635,3640,3640,3630,115
|
|
20230614,150500,990718295,3645,3645,3645,3645,854
|
|
20230614,150400,987605465,3645,3640,3645,3640,2727
|
|
20230614,150300,977670830,3635,3635,3635,3635,10
|
|
20230614,150200,977634480,3635,3635,3635,3635,258
|
|
20230614,150100,976696650,3635,3630,3635,3630,434
|
|
20230614,150000,975119435,3630,3630,3630,3625,6993
|
|
20230614,145900,949760325,3630,3630,3630,3630,3
|
|
20230614,145800,949749435,3625,3620,3630,3620,522
|
|
20230614,145700,947858710,3620,3625,3635,3620,1807
|
|
20230614,145600,941302865,3625,3630,3635,3625,1919
|
|
20230614,145500,934341850,3630,3630,3630,3625,878
|
|
20230614,145400,931158955,3630,3630,3630,3630,88
|
|
20230614,145300,930839515,3630,3625,3630,3625,7
|
|
20230614,145200,930814110,3630,3630,3630,3630,0
|
|
20230614,145100,930814110,3630,3630,3630,3630,0
|
|
20230614,145000,930814110,3630,3625,3630,3625,1511
|
|
20230614,144900,925336725,3630,3630,3630,3630,0
|
|
20230614,144800,925336725,3630,3630,3630,3630,0
|
|
20230614,144700,925336725,3630,3630,3630,3630,212
|
|
20230614,144600,924567165,3630,3630,3630,3625,806
|
|
20230614,144500,921642605,3635,3630,3635,3630,26
|
|
20230614,144400,921548210,3630,3630,3630,3630,1264
|
|
20230614,144300,916959890,3630,3630,3630,3630,3
|
|
20230614,144200,916949000,3625,3625,3630,3625,452
|
|
20230614,144100,915310490,3630,3630,3630,3630,12
|
|
20230614,144000,915266930,3630,3630,3630,3630,21
|
|
20230614,143900,915190700,3630,3630,3630,3630,10
|
|
20230614,143800,915154400,3630,3630,3630,3630,142
|
|
20230614,143700,914638940,3630,3630,3630,3630,0
|
|
20230614,143600,914638940,3630,3630,3630,3630,140
|
|
20230614,143500,914130740,3630,3630,3630,3625,2491
|
|
20230614,143400,905097965,3630,3630,3630,3630,85
|
|
20230614,143300,904789415,3630,3630,3630,3630,3
|
|
20230614,143200,904778525,3635,3630,3635,3630,2387
|
|
20230614,143100,896113685,3630,3630,3630,3630,622
|
|
20230614,143000,893855825,3635,3635,3635,3635,22
|
|
20230614,142900,893775855,3635,3635,3635,3635,0
|
|
20230614,142800,893775855,3635,3635,3635,3635,2
|
|
20230614,142700,893768585,3635,3635,3635,3635,2000
|
|
20230614,142600,886498585,3635,3630,3635,3630,226
|
|
20230614,142500,885678190,3630,3630,3630,3630,328
|
|
20230614,142400,884487550,3630,3630,3630,3630,140
|
|
20230614,142300,883979350,3635,3635,3635,3635,0
|
|
20230614,142200,883979350,3635,3625,3635,3625,251
|
|
20230614,142100,883066975,3635,3630,3635,3630,94
|
|
20230614,142000,882725740,3630,3630,3635,3630,675
|
|
20230614,141900,880274225,3630,3630,3630,3630,1173
|
|
20230614,141800,876016235,3630,3630,3630,3630,7
|
|
20230614,141700,875990825,3630,3630,3630,3630,559
|
|
20230614,141600,873961655,3630,3630,3630,3630,20
|
|
20230614,141500,873889055,3630,3635,3635,3630,2030
|
|
20230614,141400,866520130,3635,3630,3635,3630,385
|
|
20230614,141300,865121895,3630,3625,3635,3625,68
|
|
20230614,141200,864875130,3635,3625,3635,3625,942
|
|
20230614,141100,861456095,3635,3630,3635,3630,718
|
|
20230614,141000,858849745,3625,3625,3625,3625,60
|
|
20230614,140900,858632245,3635,3635,3635,3635,0
|
|
20230614,140800,858632245,3635,3635,3635,3635,7
|
|
20230614,140700,858606800,3625,3635,3635,3625,4463
|
|
20230614,140600,842402680,3635,3635,3640,3635,292
|
|
20230614,140500,841341160,3635,3635,3635,3635,434
|
|
20230614,140400,839763570,3635,3635,3635,3630,987
|
|
20230614,140300,836175865,3635,3640,3640,3635,532
|
|
20230614,140200,834242030,3635,3635,3635,3635,4889
|
|
20230614,140100,816470515,3635,3640,3640,3630,1226
|
|
20230614,140000,812014760,3645,3640,3645,3640,52
|
|
20230614,135900,811825470,3645,3645,3645,3645,0
|
|
20230614,135800,811825470,3645,3645,3645,3645,2
|
|
20230614,135700,811818180,3635,3640,3640,3635,719
|
|
20230614,135600,809202120,3640,3640,3640,3640,303
|
|
20230614,135500,808099200,3640,3635,3640,3635,1403
|
|
20230614,135400,802999280,3635,3635,3635,3630,5087
|
|
20230614,135300,784509705,3645,3645,3645,3645,0
|
|
20230614,135200,784509705,3645,3640,3645,3640,3036
|
|
20230614,135100,773458660,3645,3640,3645,3640,2269
|
|
20230614,135000,765199460,3650,3650,3650,3650,156
|
|
20230614,134900,764630060,3645,3645,3645,3645,207
|
|
20230614,134800,763875545,3645,3645,3645,3645,0
|
|
20230614,134700,763875545,3645,3645,3645,3645,1
|
|
20230614,134600,763871900,3645,3650,3650,3645,1635
|
|
20230614,134500,757911995,3650,3645,3650,3645,434
|
|
20230614,134400,756329315,3645,3645,3645,3645,0
|
|
20230614,134300,756329315,3645,3645,3645,3645,0
|
|
20230614,134200,756329315,3645,3645,3645,3645,0
|
|
20230614,134100,756329315,3645,3645,3645,3645,69
|
|
20230614,134000,756077810,3645,3645,3645,3645,5
|
|
20230614,133900,756059585,3645,3645,3645,3645,933
|
|
20230614,133800,752658800,3645,3645,3645,3645,1003
|
|
20230614,133700,749002865,3645,3640,3645,3640,1083
|
|
20230614,133600,745059745,3645,3645,3645,3640,845
|
|
20230614,133500,741979820,3645,3645,3645,3645,4486
|
|
20230614,133400,725628350,3645,3645,3645,3645,0
|
|
20230614,133300,725628350,3645,3645,3645,3645,2057
|
|
20230614,133200,718130585,3645,3645,3645,3645,0
|
|
20230614,133100,718130585,3645,3645,3645,3645,22
|
|
20230614,133000,718050395,3645,3640,3645,3640,801
|
|
20230614,132900,715134740,3645,3645,3645,3645,0
|
|
20230614,132800,715134740,3645,3645,3645,3645,1000
|
|
20230614,132700,711489740,3645,3645,3645,3645,0
|
|
20230614,132600,711489740,3645,3640,3645,3640,613
|
|
20230614,132500,709258355,3645,3645,3645,3645,3
|
|
20230614,132400,709247420,3645,3645,3645,3645,0
|
|
20230614,132300,709247420,3645,3645,3645,3645,15
|
|
20230614,132200,709192745,3645,3640,3645,3640,29
|
|
20230614,132100,709087175,3645,3645,3645,3645,2
|
|
20230614,132000,709079885,3640,3645,3645,3640,1085
|
|
20230614,131900,705130060,3640,3640,3645,3640,134
|
|
20230614,131800,704642285,3645,3645,3645,3645,21
|
|
20230614,131700,704565740,3645,3645,3645,3645,0
|
|
20230614,131600,704565740,3645,3645,3645,3645,649
|
|
20230614,131500,702200135,3650,3650,3650,3650,0
|
|
20230614,131400,702200135,3650,3650,3650,3650,0
|
|
20230614,131300,702200135,3650,3650,3650,3645,204
|
|
20230614,131200,701456535,3645,3645,3645,3645,168
|
|
20230614,131100,700844175,3645,3645,3645,3645,43
|
|
20230614,131000,700687440,3650,3650,3650,3650,0
|
|
20230614,130900,700687440,3650,3640,3650,3640,4111
|
|
20230614,130800,685704330,3640,3640,3640,3640,15627
|
|
20230614,130700,628822050,3645,3645,3645,3645,0
|
|
20230614,130600,628822050,3645,3645,3645,3645,423
|
|
20230614,130500,627280215,3645,3645,3645,3645,0
|
|
20230614,130400,627280215,3645,3645,3645,3645,3
|
|
20230614,130300,627269280,3645,3645,3650,3645,1326
|
|
20230614,130200,622436000,3650,3645,3650,3645,14
|
|
20230614,130100,622384960,3650,3650,3650,3650,0
|
|
20230614,130000,622384960,3650,3650,3650,3650,0
|
|
20230614,125900,622384960,3650,3650,3650,3650,0
|
|
20230614,125800,622384960,3650,3645,3650,3645,59
|
|
20230614,125700,622169890,3645,3645,3645,3645,103
|
|
20230614,125600,621794455,3645,3645,3645,3645,2242
|
|
20230614,125500,613622365,3645,3645,3645,3645,2629
|
|
20230614,125400,604039660,3645,3645,3645,3645,0
|
|
20230614,125300,604039660,3645,3645,3645,3645,1
|
|
20230614,125200,604036015,3650,3650,3650,3650,776
|
|
20230614,125100,601203615,3650,3650,3650,3650,1554
|
|
20230614,125000,595531515,3650,3650,3650,3650,0
|
|
20230614,124900,595531515,3650,3650,3650,3650,1
|
|
20230614,124800,595527865,3645,3645,3645,3645,472
|
|
20230614,124700,593807425,3645,3645,3645,3645,1504
|
|
20230614,124600,588325345,3650,3650,3650,3650,15
|
|
20230614,124500,588270595,3650,3645,3650,3645,1001
|
|
20230614,124400,584621945,3645,3645,3645,3645,2000
|
|
20230614,124300,577331945,3645,3645,3645,3645,521
|
|
20230614,124200,575432900,3645,3645,3650,3645,506
|
|
20230614,124100,573588105,3650,3650,3650,3650,5
|
|
20230614,124000,573569855,3650,3650,3650,3650,8301
|
|
20230614,123900,543271205,3655,3655,3655,3655,1492
|
|
20230614,123800,537817945,3655,3655,3655,3655,0
|
|
20230614,123700,537817945,3655,3655,3655,3655,0
|
|
20230614,123600,537817945,3655,3655,3655,3655,8
|
|
20230614,123500,537788705,3655,3655,3655,3655,0
|
|
20230614,123400,537788705,3655,3655,3655,3655,33
|
|
20230614,123300,537668090,3660,3660,3660,3660,0
|
|
20230614,123200,537668090,3660,3660,3660,3660,88
|
|
20230614,123100,537346010,3660,3660,3660,3660,5
|
|
20230614,123000,537327710,3660,3660,3660,3660,0
|
|
20230614,122900,537327710,3660,3665,3665,3660,16
|
|
20230614,122800,537269095,3660,3660,3660,3660,4
|
|
20230614,122700,537254455,3660,3660,3660,3660,0
|
|
20230614,122600,537254455,3660,3660,3660,3660,30
|
|
20230614,122500,537144655,3660,3660,3660,3660,202
|
|
20230614,122400,536405335,3660,3660,3660,3660,245
|
|
20230614,122300,535508635,3660,3660,3660,3660,1756
|
|
20230614,122200,529081675,3660,3660,3660,3660,3
|
|
20230614,122100,529070695,3655,3655,3655,3655,26
|
|
20230614,122000,528975665,3655,3655,3655,3655,534
|
|
20230614,121900,527023895,3655,3655,3655,3655,0
|
|
20230614,121800,527023895,3655,3655,3655,3655,473
|
|
20230614,121700,525295080,3655,3655,3655,3655,668
|
|
20230614,121600,522853540,3655,3655,3655,3655,5276
|
|
20230614,121500,503569760,3660,3660,3660,3660,0
|
|
20230614,121400,503569760,3660,3660,3660,3660,8
|
|
20230614,121300,503540480,3660,3660,3660,3660,0
|
|
20230614,121200,503540480,3660,3660,3660,3660,0
|
|
20230614,121100,503540480,3660,3660,3660,3660,0
|
|
20230614,121000,503540480,3660,3660,3660,3660,20
|
|
20230614,120900,503467280,3660,3660,3660,3660,23
|
|
20230614,120800,503383100,3660,3660,3660,3660,6
|
|
20230614,120700,503361140,3660,3660,3660,3660,3
|
|
20230614,120600,503350160,3660,3660,3660,3660,1
|
|
20230614,120500,503346500,3655,3660,3660,3655,1405
|
|
20230614,120400,498204895,3660,3660,3660,3660,0
|
|
20230614,120300,498204895,3660,3660,3660,3660,110
|
|
20230614,120200,497802295,3665,3665,3665,3665,0
|
|
20230614,120100,497802295,3665,3665,3665,3665,0
|
|
20230614,120000,497802295,3665,3665,3665,3665,4
|
|
20230614,115900,497787635,3660,3660,3660,3660,0
|
|
20230614,115800,497787635,3660,3660,3660,3660,0
|
|
20230614,115700,497787635,3660,3660,3660,3660,1247
|
|
20230614,115600,493223615,3660,3660,3660,3660,40
|
|
20230614,115500,493077215,3660,3655,3660,3655,6
|
|
20230614,115400,493055260,3660,3660,3660,3660,1238
|
|
20230614,115300,488524180,3660,3660,3660,3660,0
|
|
20230614,115200,488524180,3660,3660,3660,3660,0
|
|
20230614,115100,488524180,3660,3660,3660,3660,0
|
|
20230614,115000,488524180,3660,3660,3660,3660,3
|
|
20230614,114900,488513200,3660,3660,3660,3660,0
|
|
20230614,114800,488513200,3660,3655,3660,3655,250
|
|
20230614,114700,487598950,3655,3655,3655,3655,48
|
|
20230614,114600,487423510,3655,3660,3660,3655,4591
|
|
20230614,114500,470620635,3660,3660,3660,3660,0
|
|
20230614,114400,470620635,3660,3660,3660,3660,7
|
|
20230614,114300,470595015,3665,3665,3665,3665,3
|
|
20230614,114200,470584020,3665,3665,3665,3665,66
|
|
20230614,114100,470342130,3665,3665,3665,3665,36
|
|
20230614,114000,470210190,3665,3665,3665,3665,194
|
|
20230614,113900,469499180,3660,3660,3660,3660,0
|
|
20230614,113800,469499180,3660,3665,3665,3660,68
|
|
20230614,113700,469249965,3665,3665,3665,3665,13
|
|
20230614,113600,469202320,3665,3665,3665,3665,0
|
|
20230614,113500,469202320,3665,3665,3665,3665,799
|
|
20230614,113400,466273985,3665,3665,3665,3665,100
|
|
20230614,113300,465907485,3665,3665,3665,3665,0
|
|
20230614,113200,465907485,3665,3665,3665,3665,0
|
|
20230614,113100,465907485,3665,3665,3665,3665,0
|
|
20230614,113000,465907485,3665,3665,3665,3665,0
|
|
20230614,112900,465907485,3665,3665,3665,3665,1150
|
|
20230614,112800,461692735,3670,3670,3670,3670,3
|
|
20230614,112700,461681725,3670,3670,3670,3670,601
|
|
20230614,112600,459476055,3670,3670,3670,3670,223
|
|
20230614,112500,458657645,3670,3670,3670,3670,0
|
|
20230614,112400,458657645,3670,3670,3670,3670,0
|
|
20230614,112300,458657645,3670,3670,3670,3670,172
|
|
20230614,112200,458026405,3670,3670,3670,3670,0
|
|
20230614,112100,458026405,3670,3670,3670,3670,0
|
|
20230614,112000,458026405,3670,3670,3670,3670,0
|
|
20230614,111900,458026405,3670,3670,3670,3665,1542
|
|
20230614,111800,452374765,3670,3665,3670,3665,82
|
|
20230614,111700,452074230,3670,3670,3670,3670,29
|
|
20230614,111600,451967800,3670,3670,3670,3670,0
|
|
20230614,111500,451967800,3670,3670,3670,3670,790
|
|
20230614,111400,449068500,3670,3670,3670,3670,4567
|
|
20230614,111300,432307610,3665,3665,3665,3665,1370
|
|
20230614,111200,427286560,3665,3665,3665,3665,0
|
|
20230614,111100,427286560,3665,3665,3665,3665,1172
|
|
20230614,111000,422991180,3670,3670,3670,3670,1
|
|
20230614,110900,422987510,3665,3665,3665,3665,100
|
|
20230614,110800,422621010,3665,3665,3665,3665,5462
|
|
20230614,110700,402602780,3665,3665,3665,3665,710
|
|
20230614,110600,400000630,3670,3670,3670,3670,10000
|
|
20230614,110500,363300630,3670,3670,3670,3665,3562
|
|
20230614,110400,350228285,3670,3670,3670,3670,1477
|
|
20230614,110300,344807695,3670,3670,3670,3670,0
|
|
20230614,110200,344807695,3670,3670,3670,3670,0
|
|
20230614,110100,344807695,3670,3670,3670,3670,0
|
|
20230614,110000,344807695,3670,3670,3670,3670,0
|
|
20230614,105900,344807695,3670,3670,3670,3670,0
|
|
20230614,105800,344807695,3670,3670,3670,3670,203
|
|
20230614,105700,344062685,3670,3670,3670,3670,0
|
|
20230614,105600,344062685,3670,3670,3670,3670,286
|
|
20230614,105500,343013065,3670,3675,3675,3670,228
|
|
20230614,105400,342176290,3675,3675,3675,3675,3
|
|
20230614,105300,342165265,3670,3670,3670,3670,54
|
|
20230614,105200,341967085,3670,3670,3670,3670,15
|
|
20230614,105100,341912035,3670,3670,3670,3670,0
|
|
20230614,105000,341912035,3670,3670,3670,3670,149
|
|
20230614,104900,341365205,3670,3670,3670,3670,29
|
|
20230614,104800,341258775,3670,3670,3670,3670,118
|
|
20230614,104700,340825715,3665,3665,3665,3665,0
|
|
20230614,104600,340825715,3665,3670,3670,3665,275
|
|
20230614,104500,339817775,3670,3670,3670,3670,15
|
|
20230614,104400,339762725,3670,3670,3670,3670,0
|
|
20230614,104300,339762725,3670,3670,3670,3670,5
|
|
20230614,104200,339744375,3670,3670,3670,3670,5
|
|
20230614,104100,339726025,3675,3675,3675,3675,40
|
|
20230614,104000,339579025,3675,3675,3675,3670,852
|
|
20230614,103900,336448515,3675,3675,3675,3675,41
|
|
20230614,103800,336297840,3675,3675,3675,3675,0
|
|
20230614,103700,336297840,3675,3675,3675,3675,531
|
|
20230614,103600,334346415,3675,3670,3675,3670,741
|
|
20230614,103500,331623260,3670,3675,3675,3670,596
|
|
20230614,103400,329434940,3675,3675,3675,3675,200
|
|
20230614,103300,328699940,3680,3680,3680,3680,1
|
|
20230614,103200,328696260,3680,3680,3680,3680,0
|
|
20230614,103100,328696260,3680,3680,3680,3680,0
|
|
20230614,103000,328696260,3680,3680,3680,3680,310
|
|
20230614,102900,327555460,3675,3670,3675,3670,140
|
|
20230614,102800,327041010,3665,3665,3665,3665,0
|
|
20230614,102700,327041010,3665,3665,3665,3665,85
|
|
20230614,102600,326729485,3660,3660,3660,3660,0
|
|
20230614,102500,326729485,3660,3660,3660,3660,15
|
|
20230614,102400,326674585,3660,3670,3670,3660,241
|
|
20230614,102300,325791435,3670,3670,3670,3670,2
|
|
20230614,102200,325784095,3670,3665,3670,3665,367
|
|
20230614,102100,324438760,3660,3670,3670,3660,304
|
|
20230614,102000,323324745,3670,3670,3670,3670,1082
|
|
20230614,101900,319353805,3665,3665,3665,3665,0
|
|
20230614,101800,319353805,3665,3665,3665,3665,0
|
|
20230614,101700,319353805,3665,3665,3665,3665,127
|
|
20230614,101600,318888350,3665,3665,3665,3665,13
|
|
20230614,101500,318840705,3660,3665,3665,3660,1000
|
|
20230614,101400,315180390,3665,3665,3665,3665,0
|
|
20230614,101300,315180390,3665,3665,3665,3665,2003
|
|
20230614,101200,307839395,3665,3665,3665,3665,0
|
|
20230614,101100,307839395,3665,3665,3665,3665,1295
|
|
20230614,101000,303093220,3660,3660,3660,3660,193
|
|
20230614,100900,302386840,3660,3660,3660,3660,264
|
|
20230614,100800,301420600,3660,3660,3660,3660,12
|
|
20230614,100700,301376680,3660,3660,3660,3660,12
|
|
20230614,100600,301332760,3655,3655,3655,3655,120
|
|
20230614,100500,300894160,3655,3655,3655,3655,785
|
|
20230614,100400,298024985,3655,3655,3655,3655,0
|
|
20230614,100300,298024985,3655,3655,3655,3655,11
|
|
20230614,100200,297984780,3655,3660,3660,3655,542
|
|
20230614,100100,296003515,3660,3660,3660,3655,243
|
|
20230614,100000,295114235,3655,3655,3655,3655,421
|
|
20230614,095900,293575480,3660,3660,3660,3660,0
|
|
20230614,095800,293575480,3660,3660,3660,3660,0
|
|
20230614,095700,293575480,3660,3660,3660,3660,135
|
|
20230614,095600,293081380,3660,3660,3660,3660,17
|
|
20230614,095500,293019160,3655,3655,3655,3655,46
|
|
20230614,095400,292851030,3655,3650,3655,3650,42
|
|
20230614,095300,292697580,3650,3650,3650,3650,11
|
|
20230614,095200,292657430,3650,3650,3650,3650,537
|
|
20230614,095100,290697380,3650,3650,3650,3650,45
|
|
20230614,095000,290533130,3650,3650,3650,3650,305
|
|
20230614,094900,289419880,3650,3650,3650,3650,200
|
|
20230614,094800,288689880,3645,3645,3645,3645,0
|
|
20230614,094700,288689880,3645,3645,3645,3645,1455
|
|
20230614,094600,283386405,3640,3640,3640,3640,0
|
|
20230614,094500,283386405,3640,3645,3645,3640,1370
|
|
20230614,094400,278399105,3640,3640,3640,3635,1517
|
|
20230614,094300,272878035,3640,3645,3645,3640,1311
|
|
20230614,094200,268105970,3645,3650,3650,3645,3471
|
|
20230614,094100,255440295,3650,3650,3650,3650,425
|
|
20230614,094000,253889045,3650,3645,3650,3645,199
|
|
20230614,093900,253163685,3645,3645,3650,3645,2443
|
|
20230614,093800,244258500,3645,3655,3655,3645,4031
|
|
20230614,093700,229552655,3655,3655,3655,3655,900
|
|
20230614,093600,226263155,3650,3650,3650,3650,2111
|
|
20230614,093500,218558005,3655,3655,3655,3655,5
|
|
20230614,093400,218539730,3655,3650,3655,3650,6257
|
|
20230614,093300,195699885,3655,3660,3660,3655,5209
|
|
20230614,093200,176651490,3665,3665,3665,3660,2354
|
|
20230614,093100,168031580,3665,3665,3665,3665,637
|
|
20230614,093000,165696975,3665,3660,3665,3660,4425
|
|
20230614,092900,149500445,3660,3665,3665,3660,2991
|
|
20230614,092800,138543460,3670,3670,3670,3670,251
|
|
20230614,092700,137622290,3670,3685,3685,3670,2133
|
|
20230614,092600,129788985,3685,3680,3685,3680,40
|
|
20230614,092500,129641745,3685,3680,3720,3675,2279
|
|
20230614,092400,121199550,3685,3685,3685,3680,493
|
|
20230614,092300,119384395,3680,3680,3680,3680,212
|
|
20230614,092200,118604235,3680,3680,3680,3680,16
|
|
20230614,092100,118545355,3675,3670,3675,3670,1197
|
|
20230614,092000,114150675,3670,3665,3670,3665,1908
|
|
20230614,091900,107148815,3665,3670,3670,3665,103
|
|
20230614,091800,106770820,3665,3665,3665,3665,1241
|
|
20230614,091700,102222555,3665,3665,3665,3660,748
|
|
20230614,091600,99483350,3670,3670,3670,3665,3435
|
|
20230614,091500,86891570,3665,3670,3670,3665,203
|
|
20230614,091400,86147275,3670,3670,3670,3670,1468
|
|
20230614,091300,80759715,3675,3675,3680,3675,632
|
|
20230614,091200,78437090,3670,3670,3670,3665,2444
|
|
20230614,091100,69469005,3670,3680,3680,3670,3082
|
|
20230614,091000,58147805,3680,3675,3680,3675,1105
|
|
20230614,090900,54086455,3680,3680,3680,3680,105
|
|
20230614,090800,53700055,3680,3690,3690,3680,3691
|
|
20230614,090700,40098720,3690,3690,3695,3690,1483
|
|
20230614,090600,34619950,3690,3690,3690,3690,0
|
|
20230614,090500,34619950,3690,3705,3705,3690,2440
|
|
20230614,090400,25596895,3705,3710,3710,3705,2290
|
|
20230614,090300,17111230,3710,3710,3710,3710,30
|
|
20230614,090200,16999930,3710,3710,3710,3710,630
|
|
20230614,090100,14662630,3710,3720,3720,3705,728
|
|
20230614,090000,11962255,3710,3725,3725,3710,3216
|