756 lines
37 KiB
CSV
756 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230608,213300,1786244500,6440,6440,6440,6440,5767
|
|
20230608,213200,1786244500,6440,6440,6440,6440,0
|
|
20230608,213100,1786244500,6440,6440,6440,6440,0
|
|
20230608,213000,1786244500,6440,6440,6440,6440,0
|
|
20230608,212900,1786244500,6440,6440,6440,6440,0
|
|
20230608,212800,1786244500,6440,6440,6440,6440,0
|
|
20230608,212700,1786244500,6440,6440,6440,6440,0
|
|
20230608,212600,1786244500,6440,6440,6440,6440,0
|
|
20230608,212500,1786244500,6440,6440,6440,6440,0
|
|
20230608,212400,1786244500,6440,6440,6440,6440,0
|
|
20230608,212300,1786244500,6440,6440,6440,6440,0
|
|
20230608,212200,1786244500,6440,6440,6440,6440,0
|
|
20230608,212100,1786244500,6440,6440,6440,6440,0
|
|
20230608,212000,1786244500,6440,6440,6440,6440,0
|
|
20230608,211900,1786244500,6440,6440,6440,6440,0
|
|
20230608,211800,1786244500,6440,6440,6440,6440,0
|
|
20230608,211700,1786244500,6440,6440,6440,6440,0
|
|
20230608,211600,1786244500,6440,6440,6440,6440,0
|
|
20230608,211500,1786244500,6440,6440,6440,6440,0
|
|
20230608,211400,1786244500,6440,6440,6440,6440,0
|
|
20230608,211300,1786244500,6440,6440,6440,6440,0
|
|
20230608,211200,1786244500,6440,6440,6440,6440,0
|
|
20230608,211100,1786244500,6440,6440,6440,6440,0
|
|
20230608,211000,1786244500,6440,6440,6440,6440,0
|
|
20230608,210900,1786244500,6440,6440,6440,6440,0
|
|
20230608,210800,1786244500,6440,6440,6440,6440,0
|
|
20230608,210700,1786244500,6440,6440,6440,6440,0
|
|
20230608,210600,1786244500,6440,6440,6440,6440,0
|
|
20230608,210500,1786244500,6440,6440,6440,6440,0
|
|
20230608,210400,1786244500,6440,6440,6440,6440,0
|
|
20230608,210300,1786244500,6440,6440,6440,6440,5767
|
|
20230608,210200,1786244500,6440,6440,6440,6440,0
|
|
20230608,210100,1786244500,6440,6440,6440,6440,0
|
|
20230608,210000,1786244500,6440,6440,6440,6440,0
|
|
20230608,205900,1786244500,6440,6440,6440,6440,0
|
|
20230608,205800,1786244500,6440,6440,6440,6440,0
|
|
20230608,205700,1786244500,6440,6440,6440,6440,0
|
|
20230608,205600,1786244500,6440,6440,6440,6440,0
|
|
20230608,205500,1786244500,6440,6440,6440,6440,0
|
|
20230608,205400,1786244500,6440,6440,6440,6440,0
|
|
20230608,205300,1786244500,6440,6440,6440,6440,0
|
|
20230608,205200,1786244500,6440,6440,6440,6440,0
|
|
20230608,205100,1786244500,6440,6440,6440,6440,0
|
|
20230608,205000,1786244500,6440,6440,6440,6440,0
|
|
20230608,204900,1786244500,6440,6440,6440,6440,0
|
|
20230608,204800,1786244500,6440,6440,6440,6440,0
|
|
20230608,204700,1786244500,6440,6440,6440,6440,0
|
|
20230608,204600,1786244500,6440,6440,6440,6440,0
|
|
20230608,204500,1786244500,6440,6440,6440,6440,0
|
|
20230608,204400,1786244500,6440,6440,6440,6440,0
|
|
20230608,204300,1786244500,6440,6440,6440,6440,0
|
|
20230608,204200,1786244500,6440,6440,6440,6440,0
|
|
20230608,204100,1786244500,6440,6440,6440,6440,0
|
|
20230608,204000,1786244500,6440,6440,6440,6440,0
|
|
20230608,203900,1786244500,6440,6440,6440,6440,0
|
|
20230608,203800,1786244500,6440,6440,6440,6440,0
|
|
20230608,203700,1786244500,6440,6440,6440,6440,0
|
|
20230608,203600,1786244500,6440,6440,6440,6440,0
|
|
20230608,203500,1786244500,6440,6440,6440,6440,0
|
|
20230608,203400,1786244500,6440,6440,6440,6440,0
|
|
20230608,203300,1786244500,6440,6440,6440,6440,5767
|
|
20230608,203200,1786244500,6440,6440,6440,6440,0
|
|
20230608,203100,1786244500,6440,6440,6440,6440,0
|
|
20230608,203000,1786244500,6440,6440,6440,6440,0
|
|
20230608,202900,1786244500,6440,6440,6440,6440,0
|
|
20230608,202800,1786244500,6440,6440,6440,6440,0
|
|
20230608,202700,1786244500,6440,6440,6440,6440,0
|
|
20230608,202600,1786244500,6440,6440,6440,6440,0
|
|
20230608,202500,1786244500,6440,6440,6440,6440,0
|
|
20230608,202400,1786244500,6440,6440,6440,6440,0
|
|
20230608,202300,1786244500,6440,6440,6440,6440,0
|
|
20230608,202200,1786244500,6440,6440,6440,6440,0
|
|
20230608,202100,1786244500,6440,6440,6440,6440,0
|
|
20230608,202000,1786244500,6440,6440,6440,6440,0
|
|
20230608,201900,1786244500,6440,6440,6440,6440,0
|
|
20230608,201800,1786244500,6440,6440,6440,6440,0
|
|
20230608,201700,1786244500,6440,6440,6440,6440,0
|
|
20230608,201600,1786244500,6440,6440,6440,6440,0
|
|
20230608,201500,1786244500,6440,6440,6440,6440,0
|
|
20230608,201400,1786244500,6440,6440,6440,6440,0
|
|
20230608,201300,1786244500,6440,6440,6440,6440,0
|
|
20230608,201200,1786244500,6440,6440,6440,6440,0
|
|
20230608,201100,1786244500,6440,6440,6440,6440,0
|
|
20230608,201000,1786244500,6440,6440,6440,6440,0
|
|
20230608,200900,1786244500,6440,6440,6440,6440,0
|
|
20230608,200800,1786244500,6440,6440,6440,6440,0
|
|
20230608,200700,1786244500,6440,6440,6440,6440,0
|
|
20230608,200600,1786244500,6440,6440,6440,6440,0
|
|
20230608,200500,1786244500,6440,6440,6440,6440,0
|
|
20230608,200400,1786244500,6440,6440,6440,6440,0
|
|
20230608,200300,1786244500,6440,6440,6440,6440,5767
|
|
20230608,200200,1786244500,6440,6440,6440,6440,0
|
|
20230608,200100,1786244500,6440,6440,6440,6440,0
|
|
20230608,200000,1786244500,6440,6440,6440,6440,0
|
|
20230608,195900,1786244500,6440,6440,6440,6440,0
|
|
20230608,195800,1786244500,6440,6440,6440,6440,0
|
|
20230608,195700,1786244500,6440,6440,6440,6440,0
|
|
20230608,195600,1786244500,6440,6440,6440,6440,0
|
|
20230608,195500,1786244500,6440,6440,6440,6440,0
|
|
20230608,195400,1786244500,6440,6440,6440,6440,0
|
|
20230608,195300,1786244500,6440,6440,6440,6440,0
|
|
20230608,195200,1786244500,6440,6440,6440,6440,0
|
|
20230608,195100,1786244500,6440,6440,6440,6440,0
|
|
20230608,195000,1786244500,6440,6440,6440,6440,0
|
|
20230608,194900,1786244500,6440,6440,6440,6440,0
|
|
20230608,194800,1786244500,6440,6440,6440,6440,0
|
|
20230608,194700,1786244500,6440,6440,6440,6440,0
|
|
20230608,194600,1786244500,6440,6440,6440,6440,0
|
|
20230608,194500,1786244500,6440,6440,6440,6440,0
|
|
20230608,194400,1786244500,6440,6440,6440,6440,0
|
|
20230608,194300,1786244500,6440,6440,6440,6440,0
|
|
20230608,194200,1786244500,6440,6440,6440,6440,0
|
|
20230608,194100,1786244500,6440,6440,6440,6440,0
|
|
20230608,194000,1786244500,6440,6440,6440,6440,0
|
|
20230608,193900,1786244500,6440,6440,6440,6440,0
|
|
20230608,193800,1786244500,6440,6440,6440,6440,0
|
|
20230608,193700,1786244500,6440,6440,6440,6440,0
|
|
20230608,193600,1786244500,6440,6440,6440,6440,0
|
|
20230608,193500,1786244500,6440,6440,6440,6440,0
|
|
20230608,193400,1786244500,6440,6440,6440,6440,0
|
|
20230608,193300,1786244500,6440,6440,6440,6440,5767
|
|
20230608,193200,1786244500,6440,6440,6440,6440,0
|
|
20230608,193100,1786244500,6440,6440,6440,6440,0
|
|
20230608,193000,1786244500,6440,6440,6440,6440,0
|
|
20230608,192900,1786244500,6440,6440,6440,6440,0
|
|
20230608,192800,1786244500,6440,6440,6440,6440,0
|
|
20230608,192700,1786244500,6440,6440,6440,6440,0
|
|
20230608,192600,1786244500,6440,6440,6440,6440,0
|
|
20230608,192500,1786244500,6440,6440,6440,6440,0
|
|
20230608,192400,1786244500,6440,6440,6440,6440,0
|
|
20230608,192300,1786244500,6440,6440,6440,6440,0
|
|
20230608,192200,1786244500,6440,6440,6440,6440,0
|
|
20230608,192100,1786244500,6440,6440,6440,6440,0
|
|
20230608,192000,1786244500,6440,6440,6440,6440,0
|
|
20230608,191900,1786244500,6440,6440,6440,6440,0
|
|
20230608,191800,1786244500,6440,6440,6440,6440,0
|
|
20230608,191700,1786244500,6440,6440,6440,6440,0
|
|
20230608,191600,1786244500,6440,6440,6440,6440,0
|
|
20230608,191500,1786244500,6440,6440,6440,6440,0
|
|
20230608,191400,1786244500,6440,6440,6440,6440,0
|
|
20230608,191300,1786244500,6440,6440,6440,6440,0
|
|
20230608,191200,1786244500,6440,6440,6440,6440,0
|
|
20230608,191100,1786244500,6440,6440,6440,6440,0
|
|
20230608,191000,1786244500,6440,6440,6440,6440,0
|
|
20230608,190900,1786244500,6440,6440,6440,6440,0
|
|
20230608,190800,1786244500,6440,6440,6440,6440,0
|
|
20230608,190700,1786244500,6440,6440,6440,6440,0
|
|
20230608,190600,1786244500,6440,6440,6440,6440,0
|
|
20230608,190500,1786244500,6440,6440,6440,6440,0
|
|
20230608,190400,1786244500,6440,6440,6440,6440,0
|
|
20230608,190300,1786244500,6440,6440,6440,6440,5767
|
|
20230608,190200,1786244500,6440,6440,6440,6440,0
|
|
20230608,190100,1786244500,6440,6440,6440,6440,0
|
|
20230608,190000,1786244500,6440,6440,6440,6440,0
|
|
20230608,185900,1786244500,6440,6440,6440,6440,0
|
|
20230608,185800,1786244500,6440,6440,6440,6440,0
|
|
20230608,185700,1786244500,6440,6440,6440,6440,0
|
|
20230608,185600,1786244500,6440,6440,6440,6440,0
|
|
20230608,185500,1786244500,6440,6440,6440,6440,0
|
|
20230608,185400,1786244500,6440,6440,6440,6440,0
|
|
20230608,185300,1786244500,6440,6440,6440,6440,0
|
|
20230608,185200,1786244500,6440,6440,6440,6440,0
|
|
20230608,185100,1786244500,6440,6440,6440,6440,0
|
|
20230608,185000,1786244500,6440,6440,6440,6440,0
|
|
20230608,184900,1786244500,6440,6440,6440,6440,0
|
|
20230608,184800,1786244500,6440,6440,6440,6440,0
|
|
20230608,184700,1786244500,6440,6440,6440,6440,0
|
|
20230608,184600,1786244500,6440,6440,6440,6440,0
|
|
20230608,184500,1786244500,6440,6440,6440,6440,0
|
|
20230608,184400,1786244500,6440,6440,6440,6440,0
|
|
20230608,184300,1786244500,6440,6440,6440,6440,0
|
|
20230608,184200,1786244500,6440,6440,6440,6440,0
|
|
20230608,184100,1786244500,6440,6440,6440,6440,0
|
|
20230608,184000,1786244500,6440,6440,6440,6440,0
|
|
20230608,183900,1786244500,6440,6440,6440,6440,0
|
|
20230608,183800,1786244500,6440,6440,6440,6440,0
|
|
20230608,183700,1786244500,6440,6440,6440,6440,0
|
|
20230608,183600,1786244500,6440,6440,6440,6440,0
|
|
20230608,183500,1786244500,6440,6440,6440,6440,0
|
|
20230608,183400,1786244500,6440,6440,6440,6440,0
|
|
20230608,183300,1786244500,6440,6440,6440,6440,5767
|
|
20230608,183200,1786244500,6440,6440,6440,6440,0
|
|
20230608,183100,1786244500,6440,6440,6440,6440,0
|
|
20230608,183000,1786244500,6440,6440,6440,6440,0
|
|
20230608,182900,1786244500,6440,6440,6440,6440,0
|
|
20230608,182800,1786244500,6440,6440,6440,6440,0
|
|
20230608,182700,1786244500,6440,6440,6440,6440,0
|
|
20230608,182600,1786244500,6440,6440,6440,6440,0
|
|
20230608,182500,1786244500,6440,6440,6440,6440,0
|
|
20230608,182400,1786244500,6440,6440,6440,6440,0
|
|
20230608,182300,1786244500,6440,6440,6440,6440,0
|
|
20230608,182200,1786244500,6440,6440,6440,6440,0
|
|
20230608,182100,1786244500,6440,6440,6440,6440,0
|
|
20230608,182000,1786244500,6440,6440,6440,6440,0
|
|
20230608,181900,1786244500,6440,6440,6440,6440,0
|
|
20230608,181800,1786244500,6440,6440,6440,6440,0
|
|
20230608,181700,1786244500,6440,6440,6440,6440,0
|
|
20230608,181600,1786244500,6440,6440,6440,6440,0
|
|
20230608,181500,1786244500,6440,6440,6440,6440,0
|
|
20230608,181400,1786244500,6440,6440,6440,6440,0
|
|
20230608,181300,1786244500,6440,6440,6440,6440,0
|
|
20230608,181200,1786244500,6440,6440,6440,6440,0
|
|
20230608,181100,1786244500,6440,6440,6440,6440,0
|
|
20230608,181000,1786244500,6440,6440,6440,6440,0
|
|
20230608,180900,1786244500,6440,6440,6440,6440,0
|
|
20230608,180800,1786244500,6440,6440,6440,6440,0
|
|
20230608,180700,1786244500,6440,6440,6440,6440,0
|
|
20230608,180600,1786244500,6440,6440,6440,6440,0
|
|
20230608,180500,1786244500,6440,6440,6440,6440,0
|
|
20230608,180400,1786244500,6440,6440,6440,6440,0
|
|
20230608,180300,1786244500,6440,6440,6440,6440,5767
|
|
20230608,180200,1786244500,6440,6440,6440,6440,0
|
|
20230608,180100,1786244500,6440,6440,6440,6440,0
|
|
20230608,180000,1786244500,6440,6440,6440,6440,0
|
|
20230608,175900,1786244500,6440,6440,6440,6440,0
|
|
20230608,175800,1786244500,6440,6440,6440,6440,0
|
|
20230608,175700,1786244500,6440,6440,6440,6440,0
|
|
20230608,175600,1786244500,6440,6440,6440,6440,0
|
|
20230608,175500,1786244500,6440,6440,6440,6440,0
|
|
20230608,175400,1786244500,6440,6440,6440,6440,0
|
|
20230608,175300,1786244500,6440,6440,6440,6440,0
|
|
20230608,175200,1786244500,6440,6440,6440,6440,0
|
|
20230608,175100,1786244500,6440,6440,6440,6440,0
|
|
20230608,175000,1786244500,6440,6440,6440,6440,0
|
|
20230608,174900,1786244500,6440,6440,6440,6440,0
|
|
20230608,174800,1786244500,6440,6440,6440,6440,0
|
|
20230608,174700,1786244500,6440,6440,6440,6440,0
|
|
20230608,174600,1786244500,6440,6440,6440,6440,0
|
|
20230608,174500,1786244500,6440,6440,6440,6440,0
|
|
20230608,174400,1786244500,6440,6440,6440,6440,0
|
|
20230608,174300,1786244500,6440,6440,6440,6440,0
|
|
20230608,174200,1786244500,6440,6440,6440,6440,0
|
|
20230608,174100,1786244500,6440,6440,6440,6440,0
|
|
20230608,174000,1786244500,6440,6440,6440,6440,0
|
|
20230608,173900,1786244500,6440,6440,6440,6440,0
|
|
20230608,173800,1786244500,6440,6440,6440,6440,0
|
|
20230608,173700,1786244500,6440,6440,6440,6440,0
|
|
20230608,173600,1786244500,6440,6440,6440,6440,0
|
|
20230608,173500,1786244500,6440,6440,6440,6440,0
|
|
20230608,173400,1786244500,6440,6440,6440,6440,0
|
|
20230608,173300,1786244500,6440,6440,6440,6440,5767
|
|
20230608,173200,1786244500,6440,6440,6440,6440,0
|
|
20230608,173100,1786244500,6440,6440,6440,6440,0
|
|
20230608,173000,1786244500,6440,6440,6440,6440,0
|
|
20230608,172900,1786244500,6440,6440,6440,6440,0
|
|
20230608,172800,1786244500,6440,6440,6440,6440,0
|
|
20230608,172700,1786244500,6440,6440,6440,6440,0
|
|
20230608,172600,1786244500,6440,6440,6440,6440,0
|
|
20230608,172500,1786244500,6440,6440,6440,6440,0
|
|
20230608,172400,1786244500,6440,6440,6440,6440,0
|
|
20230608,172300,1786244500,6440,6440,6440,6440,0
|
|
20230608,172200,1786244500,6440,6440,6440,6440,0
|
|
20230608,172100,1786244500,6440,6440,6440,6440,0
|
|
20230608,172000,1786244500,6440,6440,6440,6440,0
|
|
20230608,171900,1786244500,6440,6440,6440,6440,0
|
|
20230608,171800,1786244500,6440,6440,6440,6440,0
|
|
20230608,171700,1786244500,6440,6440,6440,6440,0
|
|
20230608,171600,1786244500,6440,6440,6440,6440,0
|
|
20230608,171500,1786244500,6440,6440,6440,6440,0
|
|
20230608,171400,1786244500,6440,6440,6440,6440,0
|
|
20230608,171300,1786244500,6440,6440,6440,6440,0
|
|
20230608,171200,1786244500,6440,6440,6440,6440,0
|
|
20230608,171100,1786244500,6440,6440,6440,6440,0
|
|
20230608,171000,1786244500,6440,6440,6440,6440,0
|
|
20230608,170900,1786244500,6440,6440,6440,6440,0
|
|
20230608,170800,1786244500,6440,6440,6440,6440,0
|
|
20230608,170700,1786244500,6440,6440,6440,6440,0
|
|
20230608,170600,1786244500,6440,6440,6440,6440,0
|
|
20230608,170500,1786244500,6440,6440,6440,6440,0
|
|
20230608,170400,1786244500,6440,6440,6440,6440,0
|
|
20230608,170300,1786244500,6440,6440,6440,6440,5767
|
|
20230608,170200,1786244500,6440,6440,6440,6440,0
|
|
20230608,170100,1786244500,6440,6440,6440,6440,0
|
|
20230608,170000,1786244500,6440,6440,6440,6440,0
|
|
20230608,165900,1786244500,6440,6440,6440,6440,0
|
|
20230608,165800,1786244500,6440,6440,6440,6440,0
|
|
20230608,165700,1786244500,6440,6440,6440,6440,0
|
|
20230608,165600,1786244500,6440,6440,6440,6440,0
|
|
20230608,165500,1786244500,6440,6440,6440,6440,0
|
|
20230608,165400,1786244500,6440,6440,6440,6440,0
|
|
20230608,165300,1786244500,6440,6440,6440,6440,0
|
|
20230608,165200,1786244500,6440,6440,6440,6440,0
|
|
20230608,165100,1786244500,6440,6440,6440,6440,0
|
|
20230608,165000,1786244500,6440,6440,6440,6440,0
|
|
20230608,164900,1786244500,6440,6440,6440,6440,0
|
|
20230608,164800,1786244500,6440,6440,6440,6440,0
|
|
20230608,164700,1786244500,6440,6440,6440,6440,0
|
|
20230608,164600,1786244500,6440,6440,6440,6440,0
|
|
20230608,164500,1786244500,6440,6440,6440,6440,0
|
|
20230608,164400,1786244500,6440,6440,6440,6440,0
|
|
20230608,164300,1786244500,6440,6440,6440,6440,0
|
|
20230608,164200,1786244500,6440,6440,6440,6440,0
|
|
20230608,164100,1786244500,6440,6440,6440,6440,0
|
|
20230608,164000,1786244500,6440,6440,6440,6440,0
|
|
20230608,163900,1786244500,6440,6440,6440,6440,0
|
|
20230608,163800,1786244500,6440,6440,6440,6440,0
|
|
20230608,163700,1786244500,6440,6440,6440,6440,0
|
|
20230608,163600,1786244500,6440,6440,6440,6440,0
|
|
20230608,163500,1786244500,6440,6440,6440,6440,0
|
|
20230608,163400,1786244500,6440,6440,6440,6440,0
|
|
20230608,163300,1786244500,6440,6440,6440,6440,5767
|
|
20230608,163200,1786244500,6440,6440,6440,6440,0
|
|
20230608,163100,1786244500,6440,6440,6440,6440,0
|
|
20230608,163000,1786244500,6440,6440,6440,6440,0
|
|
20230608,162900,1786244500,6440,6440,6440,6440,0
|
|
20230608,162800,1786244500,6440,6440,6440,6440,0
|
|
20230608,162700,1786244500,6440,6440,6440,6440,0
|
|
20230608,162600,1786244500,6440,6440,6440,6440,0
|
|
20230608,162500,1786244500,6440,6440,6440,6440,0
|
|
20230608,162400,1786244500,6440,6440,6440,6440,0
|
|
20230608,162300,1786244500,6440,6440,6440,6440,0
|
|
20230608,162200,1786244500,6440,6440,6440,6440,0
|
|
20230608,162100,1786244500,6440,6440,6440,6440,0
|
|
20230608,162000,1786244500,6440,6440,6440,6440,0
|
|
20230608,161900,1786244500,6440,6440,6440,6440,0
|
|
20230608,161800,1786244500,6440,6440,6440,6440,0
|
|
20230608,161700,1786244500,6440,6440,6440,6440,0
|
|
20230608,161600,1786244500,6440,6440,6440,6440,0
|
|
20230608,161500,1786244500,6440,6440,6440,6440,0
|
|
20230608,161400,1786244500,6440,6440,6440,6440,0
|
|
20230608,161300,1786244500,6440,6440,6440,6440,0
|
|
20230608,161200,1786244500,6440,6440,6440,6440,0
|
|
20230608,161100,1786244500,6440,6440,6440,6440,0
|
|
20230608,161000,1786244500,6440,6440,6440,6440,0
|
|
20230608,160900,1786244500,6440,6440,6440,6440,0
|
|
20230608,160800,1786244500,6440,6440,6440,6440,0
|
|
20230608,160700,1786244500,6440,6440,6440,6440,0
|
|
20230608,160600,1786244500,6440,6440,6440,6440,0
|
|
20230608,160500,1786244500,6440,6440,6440,6440,0
|
|
20230608,160400,1786244500,6440,6440,6440,6440,0
|
|
20230608,160300,1786244500,6440,6440,6440,6440,5767
|
|
20230608,160200,1786244500,6440,6440,6440,6440,0
|
|
20230608,160100,1786244500,6440,6440,6440,6440,0
|
|
20230608,160000,1786244500,6440,6440,6440,6440,0
|
|
20230608,155900,1786244500,6440,6440,6440,6440,0
|
|
20230608,155800,1786244500,6440,6440,6440,6440,0
|
|
20230608,155700,1786244500,6440,6440,6440,6440,0
|
|
20230608,155600,1786244500,6440,6440,6440,6440,0
|
|
20230608,155500,1786244500,6440,6440,6440,6440,0
|
|
20230608,155400,1786244500,6440,6440,6440,6440,0
|
|
20230608,155300,1786244500,6440,6440,6440,6440,0
|
|
20230608,155200,1786244500,6440,6440,6440,6440,0
|
|
20230608,155100,1786244500,6440,6440,6440,6440,0
|
|
20230608,155000,1786244500,6440,6440,6440,6440,0
|
|
20230608,154900,1786244500,6440,6440,6440,6440,0
|
|
20230608,154800,1786244500,6440,6440,6440,6440,0
|
|
20230608,154700,1786244500,6440,6440,6440,6440,0
|
|
20230608,154600,1786244500,6440,6440,6440,6440,0
|
|
20230608,154500,1786244500,6440,6440,6440,6440,0
|
|
20230608,154400,1786244500,6440,6440,6440,6440,0
|
|
20230608,154300,1786244500,6440,6440,6440,6440,0
|
|
20230608,154200,1786244500,6440,6440,6440,6440,0
|
|
20230608,154100,1786244500,6440,6440,6440,6440,0
|
|
20230608,154000,1786244500,6440,6440,6440,6440,0
|
|
20230608,153900,1786244500,6440,6440,6440,6440,0
|
|
20230608,153800,1786244500,6440,6440,6440,6440,0
|
|
20230608,153700,1786244500,6440,6440,6440,6440,0
|
|
20230608,153600,1786244500,6440,6440,6440,6440,0
|
|
20230608,153500,1786244500,6440,6440,6440,6440,0
|
|
20230608,153400,1786244500,6440,6440,6440,6440,0
|
|
20230608,153300,1786244500,6440,6440,6440,6440,5767
|
|
20230608,153200,1786244500,6440,6440,6440,6440,0
|
|
20230608,153100,1786244500,6440,6440,6440,6440,0
|
|
20230608,153000,1786244500,6440,6440,6440,6440,5767
|
|
20230608,152900,1749105020,6440,6440,6440,6440,0
|
|
20230608,152800,1749105020,6440,6440,6440,6440,0
|
|
20230608,152700,1749105020,6440,6440,6440,6440,0
|
|
20230608,152600,1749105020,6440,6440,6440,6440,0
|
|
20230608,152500,1749105020,6440,6440,6440,6440,0
|
|
20230608,152400,1749105020,6440,6440,6440,6440,0
|
|
20230608,152300,1749105020,6440,6440,6440,6440,0
|
|
20230608,152200,1749105020,6440,6440,6440,6440,0
|
|
20230608,152100,1749105020,6440,6440,6440,6440,0
|
|
20230608,152000,1749105020,6440,6440,6440,6440,0
|
|
20230608,151900,1749105020,6440,6440,6450,6430,2535
|
|
20230608,151800,1732794680,6440,6440,6440,6440,703
|
|
20230608,151700,1728267360,6440,6440,6440,6440,7684
|
|
20230608,151600,1678782400,6440,6450,6450,6440,5
|
|
20230608,151500,1678750160,6440,6450,6450,6440,1715
|
|
20230608,151400,1667704000,6450,6450,6450,6450,51
|
|
20230608,151300,1667375050,6440,6440,6440,6440,60
|
|
20230608,151200,1666988650,6450,6450,6450,6450,30
|
|
20230608,151100,1666795150,6440,6440,6440,6440,0
|
|
20230608,151000,1666795150,6440,6450,6450,6440,1227
|
|
20230608,150900,1658892840,6450,6450,6450,6450,100
|
|
20230608,150800,1658247840,6450,6440,6450,6440,177
|
|
20230608,150700,1657107190,6440,6440,6440,6440,134
|
|
20230608,150600,1656244230,6440,6450,6450,6440,659
|
|
20230608,150500,1651993690,6440,6450,6450,6440,201
|
|
20230608,150400,1650697250,6460,6450,6460,6450,418
|
|
20230608,150300,1648001070,6450,6450,6450,6450,0
|
|
20230608,150200,1648001070,6450,6450,6450,6450,110
|
|
20230608,150100,1647291570,6450,6450,6460,6440,2913
|
|
20230608,150000,1628501210,6460,6460,6460,6460,46
|
|
20230608,145900,1628204050,6460,6460,6460,6450,86
|
|
20230608,145800,1627648530,6460,6460,6460,6460,80
|
|
20230608,145700,1627131730,6450,6450,6450,6450,447
|
|
20230608,145600,1624248580,6470,6470,6470,6470,2
|
|
20230608,145500,1624235640,6470,6470,6470,6470,0
|
|
20230608,145400,1624235640,6470,6450,6470,6450,19
|
|
20230608,145300,1624113070,6460,6460,6460,6460,31
|
|
20230608,145200,1623912810,6460,6460,6460,6460,520
|
|
20230608,145100,1620553610,6460,6460,6460,6460,600
|
|
20230608,145000,1616677610,6460,6460,6460,6460,164
|
|
20230608,144900,1615618170,6450,6460,6460,6450,1047
|
|
20230608,144800,1608864550,6460,6460,6460,6460,0
|
|
20230608,144700,1608864550,6460,6460,6460,6460,1
|
|
20230608,144600,1608858090,6450,6460,6460,6450,216
|
|
20230608,144500,1607464730,6460,6460,6460,6460,35
|
|
20230608,144400,1607238630,6460,6460,6460,6460,0
|
|
20230608,144300,1607238630,6460,6460,6460,6460,652
|
|
20230608,144200,1603026710,6460,6460,6460,6450,1250
|
|
20230608,144100,1594953710,6460,6460,6460,6460,53
|
|
20230608,144000,1594611330,6460,6470,6470,6460,394
|
|
20230608,143900,1592066080,6460,6470,6470,6460,1541
|
|
20230608,143800,1582110250,6460,6460,6460,6460,695
|
|
20230608,143700,1577620550,6460,6460,6460,6460,50
|
|
20230608,143600,1577297550,6460,6460,6460,6460,50
|
|
20230608,143500,1576974550,6440,6440,6440,6440,0
|
|
20230608,143400,1576974550,6440,6440,6440,6440,0
|
|
20230608,143300,1576974550,6440,6450,6450,6440,1900
|
|
20230608,143200,1564731890,6460,6460,6480,6460,3652
|
|
20230608,143100,1541124790,6460,6430,6460,6430,5124
|
|
20230608,143000,1508080920,6430,6440,6440,6430,757
|
|
20230608,142900,1503212050,6440,6440,6440,6440,44
|
|
20230608,142800,1502928690,6430,6440,6440,6430,1982
|
|
20230608,142700,1490184420,6440,6440,6440,6440,0
|
|
20230608,142600,1490184420,6440,6440,6440,6440,17
|
|
20230608,142500,1490074940,6430,6440,6440,6430,813
|
|
20230608,142400,1484843220,6440,6440,6440,6430,515
|
|
20230608,142300,1481531550,6440,6440,6440,6440,3
|
|
20230608,142200,1481512230,6440,6440,6440,6440,314
|
|
20230608,142100,1479490070,6440,6440,6440,6440,0
|
|
20230608,142000,1479490070,6440,6440,6440,6440,100
|
|
20230608,141900,1478846070,6440,6440,6440,6430,805
|
|
20230608,141800,1473668910,6440,6430,6440,6430,110
|
|
20230608,141700,1472960570,6440,6440,6440,6440,313
|
|
20230608,141600,1470944850,6440,6440,6440,6440,1492
|
|
20230608,141500,1461336370,6430,6430,6430,6430,1947
|
|
20230608,141400,1448817160,6440,6440,6440,6430,601
|
|
20230608,141300,1444950720,6440,6440,6440,6440,159
|
|
20230608,141200,1443926760,6440,6440,6440,6440,70
|
|
20230608,141100,1443475960,6440,6440,6440,6440,550
|
|
20230608,141000,1439933960,6440,6440,6440,6440,0
|
|
20230608,140900,1439933960,6440,6440,6440,6440,3
|
|
20230608,140800,1439914640,6440,6440,6440,6440,105
|
|
20230608,140700,1439238440,6440,6440,6440,6440,0
|
|
20230608,140600,1439238440,6440,6440,6450,6440,513
|
|
20230608,140500,1435934630,6440,6440,6440,6440,2822
|
|
20230608,140400,1417760950,6450,6450,6450,6450,10
|
|
20230608,140300,1417696450,6440,6450,6450,6440,113
|
|
20230608,140200,1416968130,6450,6450,6450,6430,526
|
|
20230608,140100,1413577290,6450,6450,6450,6450,1000
|
|
20230608,140000,1407127290,6450,6440,6450,6440,994
|
|
20230608,135900,1400724340,6440,6460,6460,6440,418
|
|
20230608,135800,1398032380,6460,6460,6460,6460,1
|
|
20230608,135700,1398025920,6460,6460,6460,6460,0
|
|
20230608,135600,1398025920,6460,6450,6460,6450,1750
|
|
20230608,135500,1386738320,6440,6450,6450,6440,129
|
|
20230608,135400,1385906850,6440,6450,6450,6440,213
|
|
20230608,135300,1384533680,6440,6440,6440,6440,80
|
|
20230608,135200,1384018480,6440,6440,6440,6440,13
|
|
20230608,135100,1383934760,6440,6440,6440,6440,864
|
|
20230608,135000,1378370600,6440,6440,6440,6440,51
|
|
20230608,134900,1378042160,6440,6440,6440,6440,11
|
|
20230608,134800,1377971320,6440,6440,6440,6440,91
|
|
20230608,134700,1377385280,6440,6450,6450,6440,2813
|
|
20230608,134600,1359269260,6450,6450,6450,6450,115
|
|
20230608,134500,1358527510,6450,6450,6450,6450,164
|
|
20230608,134400,1357469710,6450,6450,6450,6450,0
|
|
20230608,134300,1357469710,6450,6450,6450,6450,596
|
|
20230608,134200,1353625510,6450,6450,6450,6450,1080
|
|
20230608,134100,1346659510,6450,6450,6450,6450,71
|
|
20230608,134000,1346201560,6450,6440,6450,6440,1108
|
|
20230608,133900,1339063640,6450,6450,6450,6450,75
|
|
20230608,133800,1338579890,6450,6450,6450,6450,55
|
|
20230608,133700,1338225140,6440,6440,6440,6440,0
|
|
20230608,133600,1338225140,6440,6450,6450,6440,1509
|
|
20230608,133500,1328499160,6450,6450,6450,6440,2144
|
|
20230608,133400,1314691580,6450,6450,6450,6440,575
|
|
20230608,133300,1310988490,6450,6450,6450,6450,10
|
|
20230608,133200,1310923990,6450,6450,6450,6450,115
|
|
20230608,133100,1310182240,6450,6450,6450,6450,1
|
|
20230608,133000,1310175790,6440,6440,6440,6440,153
|
|
20230608,132900,1309190470,6450,6440,6450,6440,868
|
|
20230608,132800,1303600340,6450,6440,6450,6440,226
|
|
20230608,132700,1302144890,6440,6450,6450,6440,5458
|
|
20230608,132600,1266995170,6450,6440,6450,6440,220
|
|
20230608,132500,1265576260,6450,6440,6450,6440,857
|
|
20230608,132400,1260057040,6440,6440,6440,6440,0
|
|
20230608,132300,1260057040,6440,6450,6450,6440,7026
|
|
20230608,132200,1214742520,6460,6470,6470,6460,2633
|
|
20230608,132100,1197730210,6460,6460,6460,6460,0
|
|
20230608,132000,1197730210,6460,6460,6460,6460,0
|
|
20230608,131900,1197730210,6460,6460,6460,6460,0
|
|
20230608,131800,1197730210,6460,6460,6460,6460,1224
|
|
20230608,131700,1189823170,6450,6460,6460,6450,669
|
|
20230608,131600,1185505970,6460,6460,6460,6460,255
|
|
20230608,131500,1183858670,6450,6460,6460,6450,814
|
|
20230608,131400,1178608360,6460,6460,6460,6460,350
|
|
20230608,131300,1176347360,6460,6460,6460,6450,3707
|
|
20230608,131200,1152408860,6450,6460,6460,6450,57
|
|
20230608,131100,1152041110,6460,6470,6470,6460,14977
|
|
20230608,131000,1055211790,6480,6480,6480,6480,40
|
|
20230608,130900,1054952590,6480,6480,6480,6470,877
|
|
20230608,130800,1049276970,6480,6480,6480,6480,110
|
|
20230608,130700,1048564170,6480,6470,6480,6470,653
|
|
20230608,130600,1044339210,6480,6480,6480,6480,100
|
|
20230608,130500,1043691210,6480,6480,6480,6480,1074
|
|
20230608,130400,1036731690,6480,6480,6480,6480,913
|
|
20230608,130300,1030815450,6480,6480,6480,6480,837
|
|
20230608,130200,1025391690,6480,6480,6480,6480,20
|
|
20230608,130100,1025262090,6480,6480,6480,6480,30
|
|
20230608,130000,1025067690,6480,6480,6480,6480,1072
|
|
20230608,125900,1018121130,6480,6480,6490,6480,1343
|
|
20230608,125800,1009418470,6480,6480,6480,6480,2
|
|
20230608,125700,1009405510,6480,6480,6480,6480,27
|
|
20230608,125600,1009230550,6480,6480,6480,6480,251
|
|
20230608,125500,1007604070,6480,6470,6480,6470,1200
|
|
20230608,125400,999830070,6480,6480,6480,6480,1833
|
|
20230608,125300,987952230,6480,6480,6480,6470,1003
|
|
20230608,125200,981458790,6470,6470,6470,6470,598
|
|
20230608,125100,977589730,6480,6490,6490,6480,342
|
|
20230608,125000,975373560,6490,6490,6490,6490,10
|
|
20230608,124900,975308660,6490,6490,6490,6490,16
|
|
20230608,124800,975204820,6470,6480,6480,6470,2120
|
|
20230608,124700,961475600,6480,6480,6480,6470,769
|
|
20230608,124600,956496800,6480,6480,6490,6470,353
|
|
20230608,124500,954208230,6480,6480,6480,6480,834
|
|
20230608,124400,948803910,6480,6490,6490,6480,9704
|
|
20230608,124300,885873340,6500,6500,6500,6500,1297
|
|
20230608,124200,877442840,6500,6500,6500,6500,0
|
|
20230608,124100,877442840,6500,6500,6500,6500,305
|
|
20230608,124000,875460340,6500,6500,6500,6500,1000
|
|
20230608,123900,868960340,6500,6500,6500,6500,100
|
|
20230608,123800,868310340,6500,6500,6500,6500,418
|
|
20230608,123700,865593340,6500,6500,6500,6490,1280
|
|
20230608,123600,857273840,6500,6490,6500,6490,225
|
|
20230608,123500,855813010,6490,6490,6490,6490,582
|
|
20230608,123400,852035830,6500,6520,6520,6490,28101
|
|
20230608,123300,669288770,6530,6530,6530,6530,0
|
|
20230608,123200,669288770,6530,6530,6530,6530,3
|
|
20230608,123100,669269180,6530,6530,6530,6530,268
|
|
20230608,123000,667519140,6520,6510,6520,6510,285
|
|
20230608,122900,665661240,6520,6520,6520,6520,250
|
|
20230608,122800,664031240,6520,6520,6520,6520,0
|
|
20230608,122700,664031240,6520,6520,6520,6520,0
|
|
20230608,122600,664031240,6520,6520,6520,6520,43
|
|
20230608,122500,663750880,6510,6520,6520,6510,116
|
|
20230608,122400,662995560,6520,6520,6520,6520,1552
|
|
20230608,122300,652876520,6520,6520,6520,6510,244
|
|
20230608,122200,651287640,6520,6520,6520,6520,2
|
|
20230608,122100,651274600,6520,6520,6520,6520,0
|
|
20230608,122000,651274600,6520,6520,6520,6520,232
|
|
20230608,121900,649761960,6510,6510,6510,6510,120
|
|
20230608,121800,648980760,6520,6520,6520,6520,107
|
|
20230608,121700,648283120,6520,6520,6520,6520,271
|
|
20230608,121600,646516200,6520,6520,6520,6520,5
|
|
20230608,121500,646483600,6520,6520,6520,6520,1005
|
|
20230608,121400,639931000,6520,6520,6520,6520,0
|
|
20230608,121300,639931000,6520,6510,6520,6510,1552
|
|
20230608,121200,629827470,6520,6520,6520,6520,31
|
|
20230608,121100,629625350,6520,6520,6520,6520,436
|
|
20230608,121000,626782630,6520,6520,6520,6520,790
|
|
20230608,120900,621631830,6520,6520,6520,6520,500
|
|
20230608,120800,618371830,6530,6530,6530,6530,0
|
|
20230608,120700,618371830,6530,6530,6530,6530,0
|
|
20230608,120600,618371830,6530,6530,6530,6530,42
|
|
20230608,120500,618097570,6530,6530,6530,6530,50
|
|
20230608,120400,617771070,6530,6530,6530,6530,43
|
|
20230608,120300,617490280,6520,6520,6520,6520,0
|
|
20230608,120200,617490280,6520,6520,6520,6520,0
|
|
20230608,120100,617490280,6520,6520,6520,6520,1335
|
|
20230608,120000,608786080,6530,6530,6530,6530,0
|
|
20230608,115900,608786080,6530,6530,6530,6530,1
|
|
20230608,115800,608779550,6530,6520,6530,6520,92
|
|
20230608,115700,608179290,6530,6530,6530,6530,0
|
|
20230608,115600,608179290,6530,6520,6530,6520,102
|
|
20230608,115500,607513260,6520,6520,6520,6520,1
|
|
20230608,115400,607506740,6530,6530,6530,6530,11
|
|
20230608,115300,607434910,6530,6530,6530,6530,306
|
|
20230608,115200,605436730,6530,6530,6530,6530,1
|
|
20230608,115100,605430200,6530,6530,6530,6530,12
|
|
20230608,115000,605351840,6530,6540,6540,6530,76
|
|
20230608,114900,604855550,6520,6520,6520,6520,1250
|
|
20230608,114800,596705550,6520,6520,6520,6520,651
|
|
20230608,114700,592461030,6520,6520,6520,6520,300
|
|
20230608,114600,590505030,6530,6530,6530,6530,157
|
|
20230608,114500,589479820,6530,6530,6530,6530,13
|
|
20230608,114400,589394930,6530,6530,6530,6530,49
|
|
20230608,114300,589074960,6540,6540,6540,6540,0
|
|
20230608,114200,589074960,6540,6540,6540,6540,6
|
|
20230608,114100,589035720,6510,6530,6530,6510,245
|
|
20230608,114000,587439080,6520,6520,6520,6520,4164
|
|
20230608,113900,560289800,6520,6520,6520,6520,2333
|
|
20230608,113800,545078640,6530,6530,6530,6530,0
|
|
20230608,113700,545078640,6530,6530,6530,6530,5
|
|
20230608,113600,545045990,6530,6530,6530,6530,0
|
|
20230608,113500,545045990,6530,6520,6530,6520,554
|
|
20230608,113400,541433460,6530,6530,6530,6530,10
|
|
20230608,113300,541368160,6530,6530,6530,6530,0
|
|
20230608,113200,541368160,6530,6530,6530,6530,1
|
|
20230608,113100,541361630,6520,6520,6520,6520,0
|
|
20230608,113000,541361630,6520,6530,6530,6520,299
|
|
20230608,112900,539409200,6530,6530,6530,6530,0
|
|
20230608,112800,539409200,6530,6530,6530,6530,185
|
|
20230608,112700,538201150,6530,6530,6530,6530,157
|
|
20230608,112600,537175940,6530,6530,6530,6530,0
|
|
20230608,112500,537175940,6530,6530,6530,6530,896
|
|
20230608,112400,531325060,6530,6530,6530,6530,1044
|
|
20230608,112300,524507740,6520,6520,6520,6520,0
|
|
20230608,112200,524507740,6520,6520,6520,6520,45
|
|
20230608,112100,524214340,6530,6530,6530,6530,36
|
|
20230608,112000,523979260,6530,6530,6530,6530,100
|
|
20230608,111900,523326260,6530,6530,6530,6530,148
|
|
20230608,111800,522359820,6530,6530,6530,6530,50
|
|
20230608,111700,522033320,6530,6530,6530,6530,50
|
|
20230608,111600,521706820,6530,6530,6530,6530,42
|
|
20230608,111500,521432560,6530,6530,6530,6530,0
|
|
20230608,111400,521432560,6530,6530,6530,6530,0
|
|
20230608,111300,521432560,6530,6530,6530,6530,142
|
|
20230608,111200,520505300,6530,6530,6530,6530,101
|
|
20230608,111100,519845770,6510,6510,6510,6510,0
|
|
20230608,111000,519845770,6510,6520,6520,6510,50
|
|
20230608,110900,519520130,6520,6530,6530,6520,278
|
|
20230608,110800,517707410,6530,6530,6530,6530,42
|
|
20230608,110700,517433150,6530,6520,6530,6520,203
|
|
20230608,110600,516109580,6530,6530,6530,6530,0
|
|
20230608,110500,516109580,6530,6530,6530,6530,10
|
|
20230608,110400,516044280,6530,6530,6530,6530,57
|
|
20230608,110300,515672070,6540,6530,6540,6530,63
|
|
20230608,110200,515260590,6540,6520,6540,6520,5
|
|
20230608,110100,515227970,6530,6530,6530,6530,0
|
|
20230608,110000,515227970,6530,6530,6530,6530,22
|
|
20230608,105900,515084310,6530,6530,6530,6530,38
|
|
20230608,105800,514836170,6530,6530,6540,6530,499
|
|
20230608,105700,511575530,6530,6520,6530,6520,500
|
|
20230608,105600,508314950,6520,6520,6520,6520,1
|
|
20230608,105500,508308430,6510,6520,6520,6510,716
|
|
20230608,105400,503646240,6520,6510,6520,6510,1076
|
|
20230608,105300,496641220,6510,6510,6510,6510,100
|
|
20230608,105200,495990220,6520,6520,6520,6520,0
|
|
20230608,105100,495990220,6520,6520,6520,6520,131
|
|
20230608,105000,495136100,6530,6530,6530,6530,391
|
|
20230608,104900,492582870,6520,6520,6530,6520,1405
|
|
20230608,104800,483408460,6520,6520,6520,6520,2
|
|
20230608,104700,483395420,6520,6520,6520,6520,52
|
|
20230608,104600,483056380,6510,6510,6510,6510,1542
|
|
20230608,104500,473017960,6520,6530,6530,6510,211
|
|
20230608,104400,471643340,6520,6510,6530,6510,864
|
|
20230608,104300,466010210,6520,6520,6520,6520,1543
|
|
20230608,104200,455949850,6530,6530,6530,6530,0
|
|
20230608,104100,455949850,6530,6530,6530,6530,45
|
|
20230608,104000,455656000,6530,6530,6530,6530,0
|
|
20230608,103900,455656000,6530,6530,6530,6530,500
|
|
20230608,103800,452391000,6530,6530,6530,6530,200
|
|
20230608,103700,451085000,6530,6530,6530,6530,45
|
|
20230608,103600,450791150,6530,6530,6530,6530,0
|
|
20230608,103500,450791150,6530,6540,6540,6520,1160
|
|
20230608,103400,443218830,6540,6530,6540,6530,48
|
|
20230608,103300,442905380,6530,6530,6530,6530,2
|
|
20230608,103200,442892320,6530,6530,6530,6530,877
|
|
20230608,103100,437165510,6530,6530,6530,6530,32
|
|
20230608,103000,436956550,6530,6520,6530,6520,1150
|
|
20230608,102900,429458130,6520,6520,6520,6520,0
|
|
20230608,102800,429458130,6520,6520,6520,6520,0
|
|
20230608,102700,429458130,6520,6530,6530,6520,121
|
|
20230608,102600,428669200,6520,6520,6520,6520,100
|
|
20230608,102500,428017200,6530,6530,6530,6530,0
|
|
20230608,102400,428017200,6530,6530,6530,6530,0
|
|
20230608,102300,428017200,6530,6530,6530,6530,15
|
|
20230608,102200,427919250,6530,6530,6530,6530,5
|
|
20230608,102100,427886600,6530,6530,6530,6530,94
|
|
20230608,102000,427272780,6530,6530,6530,6530,131
|
|
20230608,101900,426417350,6540,6540,6540,6540,4
|
|
20230608,101800,426391190,6520,6540,6540,6520,1291
|
|
20230608,101700,417961480,6540,6540,6540,6540,178
|
|
20230608,101600,416797360,6540,6540,6540,6540,0
|
|
20230608,101500,416797360,6540,6540,6540,6540,31
|
|
20230608,101400,416594620,6530,6530,6530,6530,519
|
|
20230608,101300,413205550,6530,6530,6530,6530,100
|
|
20230608,101200,412552550,6530,6530,6530,6520,988
|
|
20230608,101100,406109080,6530,6530,6530,6530,1
|
|
20230608,101000,406102550,6520,6520,6520,6520,253
|
|
20230608,100900,404452990,6520,6510,6520,6510,1123
|
|
20230608,100800,397140030,6510,6510,6510,6510,1772
|
|
20230608,100700,385604310,6520,6520,6520,6510,1294
|
|
20230608,100600,377169000,6520,6530,6530,6520,3
|
|
20230608,100500,377149430,6520,6520,6520,6520,240
|
|
20230608,100400,375584630,6520,6510,6520,6510,15
|
|
20230608,100300,375486970,6510,6510,6510,6510,0
|
|
20230608,100200,375486970,6510,6510,6530,6510,1720
|
|
20230608,100100,364282390,6510,6510,6510,6510,100
|
|
20230608,100000,363631390,6510,6510,6520,6510,4259
|
|
20230608,095900,335895240,6510,6510,6510,6510,312
|
|
20230608,095800,333864120,6510,6510,6510,6510,600
|
|
20230608,095700,329958120,6510,6520,6520,6510,3303
|
|
20230608,095600,308455530,6510,6510,6510,6510,1274
|
|
20230608,095500,300161790,6510,6510,6510,6510,1165
|
|
20230608,095400,292577640,6510,6520,6520,6510,1503
|
|
20230608,095300,282792110,6520,6520,6520,6520,390
|
|
20230608,095200,280249310,6520,6520,6520,6520,6
|
|
20230608,095100,280210190,6520,6520,6520,6510,4240
|
|
20230608,095000,252568390,6530,6520,6530,6520,2683
|
|
20230608,094900,235075020,6520,6520,6530,6520,101
|
|
20230608,094800,234416490,6520,6520,6520,6520,4
|
|
20230608,094700,234390410,6520,6520,6520,6520,300
|
|
20230608,094600,232434410,6520,6520,6520,6520,500
|
|
20230608,094500,229174410,6520,6520,6520,6520,301
|
|
20230608,094400,227211890,6530,6530,6530,6530,531
|
|
20230608,094300,223744460,6540,6540,6540,6540,1
|
|
20230608,094200,223737920,6540,6540,6540,6540,0
|
|
20230608,094100,223737920,6540,6540,6540,6540,0
|
|
20230608,094000,223737920,6540,6540,6540,6540,1
|
|
20230608,093900,223731380,6540,6540,6540,6520,32
|
|
20230608,093800,223522700,6510,6530,6530,6510,800
|
|
20230608,093700,218304500,6530,6530,6530,6530,175
|
|
20230608,093600,217161750,6530,6530,6530,6530,21
|
|
20230608,093500,217024620,6530,6530,6530,6530,2
|
|
20230608,093400,217011560,6530,6530,6530,6530,3
|
|
20230608,093300,216991970,6520,6520,6520,6520,431
|
|
20230608,093200,214181850,6520,6520,6540,6520,590
|
|
20230608,093100,210334250,6540,6530,6540,6520,311
|
|
20230608,093000,208306390,6530,6520,6530,6520,1767
|
|
20230608,092900,196784550,6540,6530,6540,6530,301
|
|
20230608,092800,194817650,6520,6520,6520,6510,5900
|
|
20230608,092700,156400280,6510,6530,6530,6510,1016
|
|
20230608,092600,149777820,6530,6530,6530,6530,0
|
|
20230608,092500,149777820,6530,6530,6530,6530,494
|
|
20230608,092400,146552000,6530,6520,6530,6520,22
|
|
20230608,092300,146408440,6510,6520,6520,6510,151
|
|
20230608,092200,145424000,6520,6520,6520,6520,125
|
|
20230608,092100,144609000,6520,6520,6520,6520,260
|
|
20230608,092000,142913800,6540,6530,6540,6530,264
|
|
20230608,091900,141189870,6540,6540,6540,6540,5
|
|
20230608,091800,141157170,6540,6530,6540,6510,309
|
|
20230608,091700,139137040,6530,6530,6530,6530,67
|
|
20230608,091600,138699530,6530,6530,6540,6510,1084
|
|
20230608,091500,131629890,6550,6540,6550,6540,751
|
|
20230608,091400,126711440,6550,6540,6550,6540,60
|
|
20230608,091300,126318940,6540,6550,6550,6540,96
|
|
20230608,091200,125690600,6550,6540,6550,6540,1501
|
|
20230608,091100,115859150,6550,6550,6550,6550,17
|
|
20230608,091000,115747800,6550,6550,6550,6550,50
|
|
20230608,090900,115420300,6550,6520,6550,6520,602
|
|
20230608,090800,111495170,6530,6550,6550,6520,642
|
|
20230608,090700,107304290,6520,6530,6530,6520,688
|
|
20230608,090600,102818300,6550,6520,6550,6510,1001
|
|
20230608,090500,96298040,6550,6510,6550,6510,972
|
|
20230608,090400,89968580,6500,6530,6550,6500,3980
|
|
20230608,090300,64047540,6530,6540,6550,6530,943
|
|
20230608,090200,57885260,6550,6520,6560,6520,66
|
|
20230608,090100,57454570,6520,6550,6560,6520,6771
|
|
20230608,090000,13148640,6560,6560,6580,6560,1994
|