753 lines
45 KiB
CSV
753 lines
45 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230614,213000,1762039687000,667000,667000,667000,667000,28853
|
||
|
|
20230614,212900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,212800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,212700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,212600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,212500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,212400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,212300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,212200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,212100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,212000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,211900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,211800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,211700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,211600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,211500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,211400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,211300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,211200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,211100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,211000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,210900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,210800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,210700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,210600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,210500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,210400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,210300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,210200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,210100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,210000,1762039687000,667000,667000,667000,667000,28853
|
||
|
|
20230614,205900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,205800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,205700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,205600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,205500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,205400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,205300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,205200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,205100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,205000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,204900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,204800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,204700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,204600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,204500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,204400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,204300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,204200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,204100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,204000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,203900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,203800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,203700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,203600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,203500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,203400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,203300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,203200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,203100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,203000,1762039687000,667000,667000,667000,667000,28853
|
||
|
|
20230614,202900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,202800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,202700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,202600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,202500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,202400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,202300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,202200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,202100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,202000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,201900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,201800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,201700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,201600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,201500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,201400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,201300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,201200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,201100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,201000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,200900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,200800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,200700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,200600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,200500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,200400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,200300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,200200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,200100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,200000,1762039687000,667000,667000,667000,667000,28853
|
||
|
|
20230614,195900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,195800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,195700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,195600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,195500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,195400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,195300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,195200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,195100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,195000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,194900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,194800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,194700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,194600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,194500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,194400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,194300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,194200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,194100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,194000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,193900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,193800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,193700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,193600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,193500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,193400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,193300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,193200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,193100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,193000,1762039687000,667000,667000,667000,667000,28853
|
||
|
|
20230614,192900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,192800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,192700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,192600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,192500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,192400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,192300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,192200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,192100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,192000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,191900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,191800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,191700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,191600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,191500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,191400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,191300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,191200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,191100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,191000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,190900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,190800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,190700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,190600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,190500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,190400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,190300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,190200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,190100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,190000,1762039687000,667000,667000,667000,667000,28853
|
||
|
|
20230614,185900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,185800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,185700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,185600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,185500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,185400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,185300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,185200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,185100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,185000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,184900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,184800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,184700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,184600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,184500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,184400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,184300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,184200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,184100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,184000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,183900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,183800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,183700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,183600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,183500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,183400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,183300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,183200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,183100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,183000,1762039687000,667000,667000,667000,667000,28853
|
||
|
|
20230614,182900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,182800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,182700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,182600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,182500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,182400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,182300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,182200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,182100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,182000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,181900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,181800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,181700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,181600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,181500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,181400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,181300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,181200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,181100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,181000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,180900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,180800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,180700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,180600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,180500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,180400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,180300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,180200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,180100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,180000,1762039687000,667000,667000,667000,667000,28853
|
||
|
|
20230614,175900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,175800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,175700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,175600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,175500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,175400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,175300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,175200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,175100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,175000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,174900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,174800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,174700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,174600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,174500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,174400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,174300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,174200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,174100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,174000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,173900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,173800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,173700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,173600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,173500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,173400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,173300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,173200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,173100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,173000,1762039687000,667000,667000,667000,667000,28853
|
||
|
|
20230614,172900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,172800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,172700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,172600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,172500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,172400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,172300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,172200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,172100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,172000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,171900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,171800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,171700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,171600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,171500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,171400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,171300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,171200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,171100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,171000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,170900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,170800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,170700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,170600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,170500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,170400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,170300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,170200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,170100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,170000,1762039687000,667000,667000,667000,667000,28853
|
||
|
|
20230614,165900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,165800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,165700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,165600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,165500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,165400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,165300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,165200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,165100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,165000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,164900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,164800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,164700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,164600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,164500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,164400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,164300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,164200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,164100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,164000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,163900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,163800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,163700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,163600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,163500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,163400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,163300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,163200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,163100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,163000,1762039687000,667000,667000,667000,667000,28853
|
||
|
|
20230614,162900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,162800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,162700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,162600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,162500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,162400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,162300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,162200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,162100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,162000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,161900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,161800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,161700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,161600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,161500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,161400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,161300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,161200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,161100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,161000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,160900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,160800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,160700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,160600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,160500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,160400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,160300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,160200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,160100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,160000,1762039687000,667000,667000,667000,667000,28853
|
||
|
|
20230614,155900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,155800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,155700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,155600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,155500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,155400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,155300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,155200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,155100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,155000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,154900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,154800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,154700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,154600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,154500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,154400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,154300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,154200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,154100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,154000,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,153900,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,153800,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,153700,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,153600,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,153500,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,153400,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,153300,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,153200,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,153100,1762039687000,667000,667000,667000,667000,0
|
||
|
|
20230614,153000,1762039687000,667000,667000,667000,667000,57706
|
||
|
|
20230614,152900,1742794736000,669000,669000,669000,669000,0
|
||
|
|
20230614,152800,1742794736000,669000,669000,669000,669000,0
|
||
|
|
20230614,152700,1742794736000,669000,669000,669000,669000,0
|
||
|
|
20230614,152600,1742794736000,669000,669000,669000,669000,0
|
||
|
|
20230614,152500,1742794736000,669000,669000,669000,669000,0
|
||
|
|
20230614,152400,1742794736000,669000,669000,669000,669000,0
|
||
|
|
20230614,152300,1742794736000,669000,669000,669000,669000,0
|
||
|
|
20230614,152200,1742794736000,669000,669000,669000,669000,0
|
||
|
|
20230614,152100,1742794736000,669000,669000,669000,669000,0
|
||
|
|
20230614,152000,1742794736000,669000,669000,669000,669000,0
|
||
|
|
20230614,151900,1742794736000,669000,670000,671000,666000,17974
|
||
|
|
20230614,151800,1730773833000,670000,675000,675000,669000,14654
|
||
|
|
20230614,151700,1720942666000,674000,679000,679000,674000,8809
|
||
|
|
20230614,151600,1714983558000,679000,679000,680000,676000,5467
|
||
|
|
20230614,151500,1711277323000,679000,678000,679000,677000,5740
|
||
|
|
20230614,151400,1707389692000,677000,681000,682000,675000,8042
|
||
|
|
20230614,151300,1701928676000,680000,681000,683000,680000,9058
|
||
|
|
20230614,151200,1695752491000,681000,679000,681000,678000,4475
|
||
|
|
20230614,151100,1692711676000,679000,674000,679000,673000,6638
|
||
|
|
20230614,151000,1688228213000,674000,676000,678000,673000,9963
|
||
|
|
20230614,150900,1681496025000,677000,682000,683000,676000,12188
|
||
|
|
20230614,150800,1673221255000,682000,679000,682000,679000,11519
|
||
|
|
20230614,150700,1665378545000,679000,678000,681000,676000,10915
|
||
|
|
20230614,150600,1657975372000,678000,676000,678000,675000,8453
|
||
|
|
20230614,150500,1652259216000,676000,672000,677000,671000,17912
|
||
|
|
20230614,150400,1640182247000,672000,667000,673000,665000,15855
|
||
|
|
20230614,150300,1629594612000,667000,660000,668000,659000,18288
|
||
|
|
20230614,150200,1617439304000,661000,662000,664000,660000,14767
|
||
|
|
20230614,150100,1607667358000,663000,662000,665000,661000,12852
|
||
|
|
20230614,150000,1599150735000,662000,658000,662000,656000,18503
|
||
|
|
20230614,145900,1586962517000,659000,663000,664000,657000,28066
|
||
|
|
20230614,145800,1568432223000,664000,668000,671000,661000,21041
|
||
|
|
20230614,145700,1554407888000,669000,679000,680000,668000,29262
|
||
|
|
20230614,145600,1534718479000,678000,679000,680000,678000,5148
|
||
|
|
20230614,145500,1531221997000,679000,686000,686000,678000,8009
|
||
|
|
20230614,145400,1525760666000,686000,686000,686000,684000,6952
|
||
|
|
20230614,145300,1520997749000,686000,684000,686000,683000,8982
|
||
|
|
20230614,145200,1514851664000,683000,677000,684000,676000,20282
|
||
|
|
20230614,145100,1501095581000,677000,677000,677000,677000,0
|
||
|
|
20230614,145000,1501095581000,677000,677000,677000,677000,0
|
||
|
|
20230614,144900,1501095581000,677000,681000,682000,677000,16444
|
||
|
|
20230614,144800,1489933235000,681000,681000,683000,681000,4719
|
||
|
|
20230614,144700,1486716108000,682000,681000,684000,680000,9495
|
||
|
|
20230614,144600,1480241425000,682000,680000,682000,679000,7848
|
||
|
|
20230614,144500,1474900802000,680000,678000,680000,677000,13188
|
||
|
|
20230614,144400,1465960695000,678000,681000,682000,677000,23161
|
||
|
|
20230614,144300,1450222761000,682000,683000,684000,681000,9547
|
||
|
|
20230614,144200,1443709298000,684000,685000,685000,681000,16116
|
||
|
|
20230614,144100,1432701941000,685000,687000,688000,685000,10809
|
||
|
|
20230614,144000,1425289345000,688000,689000,689000,687000,11354
|
||
|
|
20230614,143900,1417481104000,689000,691000,692000,688000,11584
|
||
|
|
20230614,143800,1409486845000,691000,692000,693000,690000,6245
|
||
|
|
20230614,143700,1405170784000,692000,695000,695000,692000,5010
|
||
|
|
20230614,143600,1401697062000,695000,696000,696000,694000,2565
|
||
|
|
20230614,143500,1399913755000,696000,694000,696000,693000,3152
|
||
|
|
20230614,143400,1397724059000,693000,690000,694000,690000,3496
|
||
|
|
20230614,143300,1395305893000,691000,696000,696000,690000,9638
|
||
|
|
20230614,143200,1388630153000,696000,694000,697000,694000,3520
|
||
|
|
20230614,143100,1386181176000,694000,696000,697000,692000,13934
|
||
|
|
20230614,143000,1376508347000,696000,700000,701000,696000,11652
|
||
|
|
20230614,142900,1368362979000,700000,703000,704000,700000,6217
|
||
|
|
20230614,142800,1363998140000,704000,705000,706000,703000,4838
|
||
|
|
20230614,142700,1360591967000,705000,705000,708000,704000,10151
|
||
|
|
20230614,142600,1353421598000,705000,703000,705000,703000,6004
|
||
|
|
20230614,142500,1349192752000,704000,702000,704000,702000,4587
|
||
|
|
20230614,142400,1345970491000,701000,702000,702000,701000,2086
|
||
|
|
20230614,142300,1344506678000,702000,701000,702000,700000,3034
|
||
|
|
20230614,142200,1342378327000,701000,701000,703000,700000,4759
|
||
|
|
20230614,142100,1339038087000,701000,701000,702000,700000,2848
|
||
|
|
20230614,142000,1337041911000,701000,701000,703000,700000,4517
|
||
|
|
20230614,141900,1333871436000,701000,700000,701000,699000,6341
|
||
|
|
20230614,141800,1329429972000,700000,697000,700000,697000,1896
|
||
|
|
20230614,141700,1328105540000,698000,698000,699000,696000,2848
|
||
|
|
20230614,141600,1326119139000,698000,695000,699000,695000,4000
|
||
|
|
20230614,141500,1323334182000,695000,700000,701000,695000,7654
|
||
|
|
20230614,141400,1317995710000,701000,702000,702000,699000,6246
|
||
|
|
20230614,141300,1313618254000,702000,702000,703000,701000,4326
|
||
|
|
20230614,141200,1310582208000,703000,703000,704000,700000,9773
|
||
|
|
20230614,141100,1303720507000,703000,700000,703000,700000,10855
|
||
|
|
20230614,141000,1296102499000,701000,696000,701000,696000,11958
|
||
|
|
20230614,140900,1287747908000,696000,696000,697000,694000,5251
|
||
|
|
20230614,140800,1284095535000,695000,693000,697000,693000,9797
|
||
|
|
20230614,140700,1277281906000,694000,691000,695000,691000,7714
|
||
|
|
20230614,140600,1271935470000,692000,691000,694000,690000,9631
|
||
|
|
20230614,140500,1265271813000,692000,685000,692000,685000,12200
|
||
|
|
20230614,140400,1256880271000,685000,689000,690000,682000,23934
|
||
|
|
20230614,140300,1240458265000,689000,695000,696000,685000,34594
|
||
|
|
20230614,140200,1216584896000,695000,699000,699000,695000,12405
|
||
|
|
20230614,140100,1207947419000,700000,702000,702000,699000,6098
|
||
|
|
20230614,140000,1203675884000,701000,704000,704000,701000,3823
|
||
|
|
20230614,135900,1200991906000,704000,706000,706000,703000,4399
|
||
|
|
20230614,135800,1197893058000,706000,706000,706000,705000,2998
|
||
|
|
20230614,135700,1195776753000,706000,704000,706000,704000,2753
|
||
|
|
20230614,135600,1193836453000,705000,705000,706000,704000,4166
|
||
|
|
20230614,135500,1190898841000,705000,704000,707000,703000,12162
|
||
|
|
20230614,135400,1182314459000,704000,703000,704000,702000,4931
|
||
|
|
20230614,135300,1178848884000,702000,702000,703000,700000,5410
|
||
|
|
20230614,135200,1175053692000,703000,699000,703000,698000,9887
|
||
|
|
20230614,135100,1168123983000,700000,698000,700000,695000,25148
|
||
|
|
20230614,135000,1150597085000,698000,701000,701000,698000,6763
|
||
|
|
20230614,134900,1145865569000,701000,702000,702000,700000,5515
|
||
|
|
20230614,134800,1141999657000,700000,702000,703000,699000,23294
|
||
|
|
20230614,134700,1125683231000,703000,702000,705000,701000,12024
|
||
|
|
20230614,134600,1117234493000,702000,706000,706000,702000,7545
|
||
|
|
20230614,134500,1111927706000,706000,706000,707000,705000,6015
|
||
|
|
20230614,134400,1107681936000,706000,705000,706000,701000,16125
|
||
|
|
20230614,134300,1096339013000,705000,708000,708000,704000,6063
|
||
|
|
20230614,134200,1092058195000,707000,706000,709000,705000,7961
|
||
|
|
20230614,134100,1086427823000,705000,710000,711000,704000,24012
|
||
|
|
20230614,134000,1069444837000,710000,713000,715000,710000,11290
|
||
|
|
20230614,133900,1061407352000,714000,713000,714000,712000,6052
|
||
|
|
20230614,133800,1057093414000,714000,715000,716000,713000,5507
|
||
|
|
20230614,133700,1053159756000,715000,719000,719000,715000,9531
|
||
|
|
20230614,133600,1046331111000,718000,723000,723000,718000,4323
|
||
|
|
20230614,133500,1043220129000,723000,723000,723000,722000,773
|
||
|
|
20230614,133400,1042661834000,723000,722000,723000,721000,1796
|
||
|
|
20230614,133300,1041363944000,722000,720000,722000,720000,3406
|
||
|
|
20230614,133200,1038907002000,720000,721000,721000,720000,707
|
||
|
|
20230614,133100,1038397742000,720000,721000,721000,720000,2066
|
||
|
|
20230614,133000,1036909785000,720000,721000,721000,719000,3496
|
||
|
|
20230614,132900,1034393822000,721000,725000,725000,720000,3055
|
||
|
|
20230614,132800,1032184865000,725000,723000,726000,723000,8255
|
||
|
|
20230614,132700,1026204573000,724000,720000,724000,720000,3955
|
||
|
|
20230614,132600,1023347554000,720000,720000,721000,719000,2431
|
||
|
|
20230614,132500,1021596637000,719000,717000,721000,716000,3211
|
||
|
|
20230614,132400,1019289936000,717000,719000,719000,717000,1779
|
||
|
|
20230614,132300,1018013040000,718000,720000,720000,718000,1499
|
||
|
|
20230614,132200,1016935799000,720000,721000,722000,718000,5045
|
||
|
|
20230614,132100,1013301333000,721000,717000,721000,717000,5036
|
||
|
|
20230614,132000,1009676816000,718000,720000,721000,716000,5370
|
||
|
|
20230614,131900,1005815931000,720000,718000,721000,715000,8245
|
||
|
|
20230614,131800,999894719000,718000,714000,718000,713000,6538
|
||
|
|
20230614,131700,995224494000,715000,715000,717000,714000,4073
|
||
|
|
20230614,131600,992312366000,715000,719000,719000,714000,3838
|
||
|
|
20230614,131500,989562983000,719000,714000,719000,714000,4745
|
||
|
|
20230614,131400,986166294000,714000,717000,717000,713000,5977
|
||
|
|
20230614,131300,981894924000,717000,713000,719000,712000,11804
|
||
|
|
20230614,131200,973464446000,713000,718000,718000,712000,17488
|
||
|
|
20230614,131100,960953784000,718000,720000,721000,718000,8710
|
||
|
|
20230614,131000,954689376000,720000,722000,722000,720000,7614
|
||
|
|
20230614,130900,949202092000,722000,724000,724000,721000,3142
|
||
|
|
20230614,130800,946932780000,723000,728000,728000,723000,5199
|
||
|
|
20230614,130700,943163125000,728000,728000,728000,727000,988
|
||
|
|
20230614,130600,942444611000,727000,730000,730000,726000,2072
|
||
|
|
20230614,130500,940937194000,730000,729000,730000,728000,1161
|
||
|
|
20230614,130400,940090465000,729000,726000,729000,726000,1628
|
||
|
|
20230614,130300,938906704000,726000,726000,727000,726000,711
|
||
|
|
20230614,130200,938390260000,726000,729000,729000,726000,1766
|
||
|
|
20230614,130100,937105383000,728000,731000,732000,728000,4280
|
||
|
|
20230614,130000,933981893000,731000,729000,732000,728000,4778
|
||
|
|
20230614,125900,930492199000,729000,726000,729000,726000,3168
|
||
|
|
20230614,125800,928184894000,726000,725000,727000,724000,2536
|
||
|
|
20230614,125700,926344998000,724000,725000,725000,724000,1070
|
||
|
|
20230614,125600,925569938000,725000,724000,726000,724000,2535
|
||
|
|
20230614,125500,923732173000,725000,720000,726000,720000,6986
|
||
|
|
20230614,125400,918691368000,721000,723000,723000,720000,6189
|
||
|
|
20230614,125300,914229728000,723000,725000,726000,723000,2708
|
||
|
|
20230614,125200,912267595000,725000,729000,730000,725000,5024
|
||
|
|
20230614,125100,908612970000,729000,728000,729000,727000,2995
|
||
|
|
20230614,125000,906431747000,728000,727000,728000,726000,2642
|
||
|
|
20230614,124900,904509762000,727000,726000,728000,725000,5464
|
||
|
|
20230614,124800,900538011000,726000,723000,727000,719000,6450
|
||
|
|
20230614,124700,895871910000,723000,720000,723000,717000,9109
|
||
|
|
20230614,124600,889320106000,720000,723000,723000,719000,6821
|
||
|
|
20230614,124500,884400511000,724000,719000,724000,718000,6033
|
||
|
|
20230614,124400,880049552000,719000,721000,722000,716000,22760
|
||
|
|
20230614,124300,863703773000,722000,726000,727000,721000,13954
|
||
|
|
20230614,124200,853611505000,726000,726000,727000,725000,4736
|
||
|
|
20230614,124100,850172906000,727000,734000,734000,726000,6105
|
||
|
|
20230614,124000,845716791000,733000,734000,736000,732000,4385
|
||
|
|
20230614,123900,842496709000,735000,733000,735000,732000,2533
|
||
|
|
20230614,123800,840639164000,733000,732000,733000,731000,1411
|
||
|
|
20230614,123700,839606236000,733000,730000,735000,730000,8539
|
||
|
|
20230614,123600,833340475000,731000,732000,733000,729000,7068
|
||
|
|
20230614,123500,828177217000,733000,726000,733000,726000,7636
|
||
|
|
20230614,123400,822607412000,727000,726000,727000,724000,11803
|
||
|
|
20230614,123300,814051496000,727000,724000,729000,724000,16259
|
||
|
|
20230614,123200,802248332000,724000,733000,734000,724000,13849
|
||
|
|
20230614,123100,792154886000,734000,734000,736000,733000,6729
|
||
|
|
20230614,123000,787214955000,734000,734000,735000,733000,4346
|
||
|
|
20230614,122900,784025228000,734000,730000,734000,730000,8563
|
||
|
|
20230614,122800,777757137000,730000,742000,742000,729000,21767
|
||
|
|
20230614,122700,761772091000,742000,743000,743000,741000,5540
|
||
|
|
20230614,122600,757662543000,743000,743000,745000,742000,5637
|
||
|
|
20230614,122500,753469988000,744000,742000,745000,739000,15502
|
||
|
|
20230614,122400,741981255000,742000,746000,747000,741000,10059
|
||
|
|
20230614,122300,734501823000,747000,750000,750000,746000,13914
|
||
|
|
20230614,122200,724094068000,750000,753000,753000,750000,11658
|
||
|
|
20230614,122100,715344225000,753000,752000,753000,752000,441
|
||
|
|
20230614,122000,715012389000,752000,752000,753000,752000,239
|
||
|
|
20230614,121900,714832445000,753000,752000,753000,752000,264
|
||
|
|
20230614,121800,714633818000,752000,752000,753000,751000,1415
|
||
|
|
20230614,121700,713569789000,752000,752000,753000,752000,193
|
||
|
|
20230614,121600,713424636000,752000,752000,753000,752000,1341
|
||
|
|
20230614,121500,712416162000,752000,752000,753000,752000,1434
|
||
|
|
20230614,121400,711337754000,752000,755000,755000,752000,3241
|
||
|
|
20230614,121300,708894810000,755000,755000,755000,754000,536
|
||
|
|
20230614,121200,708490446000,754000,755000,756000,754000,1161
|
||
|
|
20230614,121100,707613540000,756000,756000,756000,755000,544
|
||
|
|
20230614,121000,707202347000,756000,755000,756000,754000,1051
|
||
|
|
20230614,120900,706408813000,754000,753000,755000,753000,647
|
||
|
|
20230614,120800,705920867000,754000,753000,754000,753000,419
|
||
|
|
20230614,120700,705605251000,753000,752000,754000,752000,2850
|
||
|
|
20230614,120600,703460561000,752000,752000,752000,751000,519
|
||
|
|
20230614,120500,703070379000,751000,751000,752000,751000,652
|
||
|
|
20230614,120400,702580380000,752000,751000,752000,751000,804
|
||
|
|
20230614,120300,701976280000,752000,751000,752000,751000,777
|
||
|
|
20230614,120200,701392585000,751000,752000,752000,751000,2422
|
||
|
|
20230614,120100,699573514000,752000,753000,753000,751000,2221
|
||
|
|
20230614,120000,697903203000,752000,753000,753000,752000,460
|
||
|
|
20230614,115900,697557044000,753000,754000,754000,752000,2004
|
||
|
|
20230614,115800,696048325000,753000,753000,754000,753000,332
|
||
|
|
20230614,115700,695798147000,754000,753000,754000,753000,416
|
||
|
|
20230614,115600,695484731000,754000,755000,756000,753000,1059
|
||
|
|
20230614,115500,694685641000,756000,756000,756000,755000,210
|
||
|
|
20230614,115400,694527016000,755000,756000,756000,755000,404
|
||
|
|
20230614,115300,694221707000,756000,755000,756000,755000,594
|
||
|
|
20230614,115200,693772681000,756000,756000,756000,755000,293
|
||
|
|
20230614,115100,693551375000,756000,756000,756000,755000,566
|
||
|
|
20230614,115000,693123575000,756000,755000,756000,754000,549
|
||
|
|
20230614,114900,692708715000,755000,754000,755000,753000,605
|
||
|
|
20230614,114800,692252158000,754000,753000,755000,752000,1430
|
||
|
|
20230614,114700,691174958000,753000,752000,753000,752000,3427
|
||
|
|
20230614,114600,688597177000,753000,752000,753000,752000,1327
|
||
|
|
20230614,114500,687599167000,752000,753000,753000,752000,1116
|
||
|
|
20230614,114400,686759617000,752000,753000,754000,752000,2903
|
||
|
|
20230614,114300,684574183000,754000,755000,755000,753000,1770
|
||
|
|
20230614,114200,683239373000,754000,754000,755000,754000,731
|
||
|
|
20230614,114100,682688114000,754000,755000,755000,754000,780
|
||
|
|
20230614,114000,682099861000,755000,755000,755000,754000,679
|
||
|
|
20230614,113900,681587606000,754000,754000,755000,754000,888
|
||
|
|
20230614,113800,680917519000,754000,755000,755000,754000,1336
|
||
|
|
20230614,113700,679909964000,755000,756000,756000,755000,1010
|
||
|
|
20230614,113600,679147257000,755000,757000,757000,755000,547
|
||
|
|
20230614,113500,678733663000,757000,756000,757000,755000,712
|
||
|
|
20230614,113400,678195078000,756000,754000,756000,753000,1350
|
||
|
|
20230614,113300,677176122000,754000,755000,756000,754000,3484
|
||
|
|
20230614,113200,674547157000,755000,755000,756000,755000,626
|
||
|
|
20230614,113100,674074404000,756000,756000,756000,755000,979
|
||
|
|
20230614,113000,673335011000,756000,757000,757000,756000,1577
|
||
|
|
20230614,112900,672142746000,757000,757000,758000,756000,1255
|
||
|
|
20230614,112800,671192769000,757000,758000,758000,757000,714
|
||
|
|
20230614,112700,670652085000,758000,757000,758000,757000,448
|
||
|
|
20230614,112600,670312821000,757000,757000,758000,756000,679
|
||
|
|
20230614,112500,669798871000,757000,758000,758000,756000,571
|
||
|
|
20230614,112400,669366626000,758000,756000,758000,756000,745
|
||
|
|
20230614,112300,668802923000,756000,758000,758000,755000,2522
|
||
|
|
20230614,112200,666895580000,758000,758000,759000,757000,1183
|
||
|
|
20230614,112100,665998794000,759000,759000,760000,758000,766
|
||
|
|
20230614,112000,665417432000,759000,758000,759000,757000,413
|
||
|
|
20230614,111900,665104090000,757000,760000,761000,755000,6524
|
||
|
|
20230614,111800,660161090000,760000,762000,762000,760000,1239
|
||
|
|
20230614,111700,659218127000,762000,762000,762000,761000,279
|
||
|
|
20230614,111600,659005658000,762000,762000,762000,761000,804
|
||
|
|
20230614,111500,658393357000,761000,762000,762000,761000,687
|
||
|
|
20230614,111400,657870441000,762000,761000,762000,761000,568
|
||
|
|
20230614,111300,657437738000,762000,761000,762000,760000,1069
|
||
|
|
20230614,111200,656624310000,761000,761000,762000,760000,956
|
||
|
|
20230614,111100,655896885000,761000,762000,763000,761000,1473
|
||
|
|
20230614,111000,654775227000,763000,766000,767000,762000,5618
|
||
|
|
20230614,110900,650477980000,766000,765000,766000,764000,1626
|
||
|
|
20230614,110800,649234047000,765000,764000,765000,764000,982
|
||
|
|
20230614,110700,648482893000,765000,764000,765000,763000,1229
|
||
|
|
20230614,110600,647543901000,764000,763000,764000,763000,2312
|
||
|
|
20230614,110500,645777822000,763000,762000,763000,762000,1016
|
||
|
|
20230614,110400,645002708000,763000,764000,764000,762000,1902
|
||
|
|
20230614,110300,643551638000,764000,763000,764000,762000,2243
|
||
|
|
20230614,110200,641838988000,763000,762000,763000,762000,712
|
||
|
|
20230614,110100,641295929000,762000,761000,762000,761000,697
|
||
|
|
20230614,110000,640764833000,761000,761000,762000,760000,992
|
||
|
|
20230614,105900,640009892000,760000,760000,761000,760000,736
|
||
|
|
20230614,105800,639450060000,760000,761000,761000,760000,1467
|
||
|
|
20230614,105700,638334671000,761000,761000,761000,760000,523
|
||
|
|
20230614,105600,637936867000,760000,761000,761000,760000,588
|
||
|
|
20230614,105500,637489611000,761000,762000,762000,760000,898
|
||
|
|
20230614,105400,636806587000,761000,761000,762000,761000,3753
|
||
|
|
20230614,105300,633948151000,761000,761000,762000,760000,979
|
||
|
|
20230614,105200,633202947000,760000,761000,761000,760000,1536
|
||
|
|
20230614,105100,632034566000,760000,761000,761000,759000,1080
|
||
|
|
20230614,105000,631213716000,761000,760000,761000,759000,1067
|
||
|
|
20230614,104900,630402882000,760000,760000,760000,759000,893
|
||
|
|
20230614,104800,629724311000,760000,759000,760000,758000,659
|
||
|
|
20230614,104700,629224132000,758000,757000,759000,757000,2252
|
||
|
|
20230614,104600,627517593000,758000,758000,758000,757000,602
|
||
|
|
20230614,104500,627061606000,758000,757000,758000,757000,711
|
||
|
|
20230614,104400,626522856000,758000,757000,758000,757000,844
|
||
|
|
20230614,104300,625883789000,758000,757000,758000,756000,882
|
||
|
|
20230614,104200,625216011000,757000,757000,759000,757000,1599
|
||
|
|
20230614,104100,624005155000,757000,761000,761000,757000,1436
|
||
|
|
20230614,104000,622915885000,760000,763000,763000,760000,4777
|
||
|
|
20230614,103900,619276490000,762000,762000,763000,761000,1679
|
||
|
|
20230614,103800,617997127000,762000,761000,763000,760000,1726
|
||
|
|
20230614,103700,616682534000,761000,762000,762000,760000,3672
|
||
|
|
20230614,103600,613886155000,762000,760000,762000,759000,4822
|
||
|
|
20230614,103500,610219653000,760000,758000,760000,757000,2333
|
||
|
|
20230614,103400,608450018000,758000,757000,758000,757000,823
|
||
|
|
20230614,103300,607826293000,758000,757000,758000,757000,828
|
||
|
|
20230614,103200,607199016000,757000,757000,759000,757000,2853
|
||
|
|
20230614,103100,605037306000,757000,756000,757000,756000,1294
|
||
|
|
20230614,103000,604058037000,757000,754000,757000,754000,1577
|
||
|
|
20230614,102900,602867647000,755000,754000,755000,753000,1426
|
||
|
|
20230614,102800,601792700000,754000,753000,754000,752000,2060
|
||
|
|
20230614,102700,600242029000,752000,753000,753000,750000,5507
|
||
|
|
20230614,102600,596103097000,753000,754000,756000,752000,3044
|
||
|
|
20230614,102500,593809088000,753000,756000,757000,753000,3447
|
||
|
|
20230614,102400,591208864000,756000,759000,760000,756000,3429
|
||
|
|
20230614,102300,588610355000,759000,758000,759000,757000,2006
|
||
|
|
20230614,102200,587088929000,757000,760000,761000,757000,5467
|
||
|
|
20230614,102100,582938253000,759000,759000,760000,758000,2736
|
||
|
|
20230614,102000,580861837000,759000,760000,760000,758000,2864
|
||
|
|
20230614,101900,578688542000,760000,756000,760000,755000,4855
|
||
|
|
20230614,101800,575010242000,755000,753000,756000,753000,2688
|
||
|
|
20230614,101700,572983445000,754000,756000,757000,753000,6783
|
||
|
|
20230614,101600,567862863000,756000,753000,756000,752000,7774
|
||
|
|
20230614,101500,562000563000,753000,753000,754000,749000,18479
|
||
|
|
20230614,101400,548125851000,753000,756000,757000,751000,17945
|
||
|
|
20230614,101300,534618909000,756000,761000,761000,756000,4225
|
||
|
|
20230614,101200,531418114000,761000,758000,762000,757000,4738
|
||
|
|
20230614,101100,527817200000,757000,760000,761000,755000,12722
|
||
|
|
20230614,101000,518174760000,760000,762000,763000,760000,6044
|
||
|
|
20230614,100900,513571766000,762000,765000,765000,762000,2993
|
||
|
|
20230614,100800,511286758000,765000,765000,766000,764000,2105
|
||
|
|
20230614,100700,509675993000,765000,769000,769000,765000,3358
|
||
|
|
20230614,100600,507099376000,768000,769000,769000,768000,1008
|
||
|
|
20230614,100500,506324720000,769000,769000,770000,768000,2255
|
||
|
|
20230614,100400,504590728000,769000,769000,771000,768000,7383
|
||
|
|
20230614,100300,498908391000,769000,766000,769000,765000,5207
|
||
|
|
20230614,100200,494912840000,766000,767000,767000,765000,4113
|
||
|
|
20230614,100100,491761902000,767000,762000,767000,762000,6263
|
||
|
|
20230614,100000,486971277000,762000,760000,763000,759000,12612
|
||
|
|
20230614,095900,477377569000,760000,763000,764000,760000,9775
|
||
|
|
20230614,095800,469933188000,764000,762000,765000,762000,7113
|
||
|
|
20230614,095700,464501425000,762000,765000,765000,762000,13315
|
||
|
|
20230614,095600,454340924000,765000,769000,770000,764000,8961
|
||
|
|
20230614,095500,447476547000,770000,769000,771000,769000,3290
|
||
|
|
20230614,095400,444943669000,770000,767000,771000,766000,5350
|
||
|
|
20230614,095300,440830915000,767000,769000,770000,766000,11219
|
||
|
|
20230614,095200,432214967000,770000,774000,774000,769000,11806
|
||
|
|
20230614,095100,423110150000,774000,775000,777000,773000,4908
|
||
|
|
20230614,095000,419305496000,776000,774000,776000,773000,3295
|
||
|
|
20230614,094900,416752839000,774000,772000,774000,772000,4360
|
||
|
|
20230614,094800,413382745000,772000,773000,774000,771000,5794
|
||
|
|
20230614,094700,408906095000,773000,771000,776000,771000,4986
|
||
|
|
20230614,094600,405052403000,771000,772000,773000,769000,12512
|
||
|
|
20230614,094500,395411853000,772000,778000,778000,772000,13876
|
||
|
|
20230614,094400,384665170000,777000,777000,778000,777000,2930
|
||
|
|
20230614,094300,382387463000,777000,779000,779000,777000,3919
|
||
|
|
20230614,094200,379340512000,778000,781000,782000,778000,4077
|
||
|
|
20230614,094100,376161863000,782000,781000,783000,780000,4064
|
||
|
|
20230614,094000,372984561000,781000,776000,782000,776000,4851
|
||
|
|
20230614,093900,369202935000,776000,777000,778000,775000,9414
|
||
|
|
20230614,093800,361891920000,778000,779000,782000,777000,5331
|
||
|
|
20230614,093700,357740216000,779000,780000,782000,778000,6168
|
||
|
|
20230614,093600,352928190000,780000,783000,783000,777000,12489
|
||
|
|
20230614,093500,343188070000,783000,784000,785000,782000,4398
|
||
|
|
20230614,093400,339740690000,784000,784000,785000,780000,9655
|
||
|
|
20230614,093300,332187232000,784000,788000,788000,784000,7683
|
||
|
|
20230614,093200,326150828000,788000,789000,790000,787000,8858
|
||
|
|
20230614,093100,319159224000,788000,786000,789000,785000,4931
|
||
|
|
20230614,093000,315276095000,786000,788000,788000,784000,8339
|
||
|
|
20230614,092900,308725403000,788000,789000,790000,784000,11819
|
||
|
|
20230614,092800,299423269000,789000,787000,790000,787000,15841
|
||
|
|
20230614,092700,286929598000,787000,785000,788000,783000,7022
|
||
|
|
20230614,092600,281411634000,784000,786000,790000,783000,21028
|
||
|
|
20230614,092500,264872014000,787000,783000,787000,783000,11291
|
||
|
|
20230614,092400,256009914000,783000,775000,784000,775000,19733
|
||
|
|
20230614,092300,240618346000,775000,775000,777000,773000,9315
|
||
|
|
20230614,092200,233405946000,774000,775000,777000,774000,7741
|
||
|
|
20230614,092100,227400129000,775000,774000,778000,774000,12461
|
||
|
|
20230614,092000,217734466000,775000,773000,775000,772000,7292
|
||
|
|
20230614,091900,212093374000,773000,772000,773000,771000,4449
|
||
|
|
20230614,091800,208656419000,772000,770000,772000,769000,6673
|
||
|
|
20230614,091700,203510673000,770000,768000,770000,767000,4635
|
||
|
|
20230614,091600,199949889000,767000,770000,770000,765000,8263
|
||
|
|
20230614,091500,193613028000,770000,769000,772000,768000,7034
|
||
|
|
20230614,091400,188198968000,769000,770000,774000,767000,18687
|
||
|
|
20230614,091300,173785921000,770000,771000,775000,767000,21861
|
||
|
|
20230614,091200,156924961000,772000,763000,772000,763000,22454
|
||
|
|
20230614,091100,139680142000,764000,762000,764000,761000,4308
|
||
|
|
20230614,091000,136395122000,763000,765000,766000,761000,10760
|
||
|
|
20230614,090900,128185069000,765000,759000,766000,758000,17665
|
||
|
|
20230614,090800,114729320000,759000,754000,761000,754000,14230
|
||
|
|
20230614,090700,103922477000,754000,753000,756000,752000,8404
|
||
|
|
20230614,090600,97588878000,754000,755000,755000,753000,7459
|
||
|
|
20230614,090500,91968491000,754000,757000,758000,754000,6548
|
||
|
|
20230614,090400,87022240000,756000,752000,758000,752000,7495
|
||
|
|
20230614,090300,81359447000,753000,759000,760000,749000,20757
|
||
|
|
20230614,090200,65733842000,760000,757000,762000,756000,22631
|
||
|
|
20230614,090100,48546995000,758000,759000,762000,754000,26820
|
||
|
|
20230614,090000,28213722000,759000,752000,760000,751000,36787
|